date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-12-23 13:30:00,75.45,75.45,75.45,75.45,300.0,43.0599,43.0599,43.0599,43.0599,300.0
2009-12-23 14:00:00,75.47,75.47,75.46,75.46,1100.0,43.0713,43.0713,43.0656,43.0656,1100.0
2009-12-23 14:30:00,75.41,75.41,75.41,75.41,200.0,43.0371,43.0371,43.0371,43.0371,200.0
2009-12-23 15:00:00,75.35,75.35,75.35,75.35,100.0,43.0029,43.0029,43.0029,43.0029,100.0
2009-12-23 15:30:00,75.42,75.44,75.41,75.43,1300.0,43.0428,43.0542,43.0371,43.0485,1300.0
2009-12-24 10:00:00,75.0,75.0,75.0,75.0,100.0,43.0368,43.0368,43.0368,43.0368,100.0
2009-12-24 10:30:00,75.06,75.06,75.03,75.03,1400.0,43.0712,43.0712,43.054,43.054,1400.0
2009-12-24 11:00:00,75.03,75.05,75.0,75.0,2400.0,43.054,43.0655,43.0368,43.0368,2400.0
2009-12-24 11:30:00,74.99,74.99,74.99,74.99,300.0,43.0311,43.0311,43.0311,43.0311,300.0
2009-12-24 12:00:00,74.99,74.99,74.99,74.99,0.0,43.0311,43.0311,43.0311,43.0311,0.0
2009-12-24 12:30:00,74.93,74.93,74.91,74.91,2500.0,42.9966,42.9966,42.9852,42.9852,2500.0
2009-12-28 09:30:00,74.84,74.84,74.75,74.75,2100.0,42.945,42.945,42.8933,42.8933,2100.0
2009-12-28 10:00:00,74.66,74.66,74.65,74.65,1100.0,42.8417,42.8417,42.836,42.836,1100.0
2009-12-28 10:30:00,74.65,74.65,74.61,74.61,700.0,42.836,42.836,42.813,42.813,700.0
2009-12-28 11:00:00,74.69,74.69,74.69,74.69,200.0,42.8589,42.8589,42.8589,42.8589,200.0
2009-12-28 11:30:00,74.69,74.69,74.69,74.69,0.0,42.8589,42.8589,42.8589,42.8589,0.0
2009-12-28 12:00:00,74.72,74.72,74.69,74.69,200.0,42.8761,42.8761,42.8589,42.8589,200.0
2009-12-28 12:30:00,74.69,74.69,74.69,74.69,0.0,42.8589,42.8589,42.8589,42.8589,0.0
2009-12-28 13:00:00,74.69,74.69,74.69,74.69,0.0,42.8589,42.8589,42.8589,42.8589,0.0
2009-12-28 13:30:00,74.74,74.74,74.72,74.72,400.0,42.8876,42.8876,42.8761,42.8761,400.0
2009-12-28 14:00:00,74.7,74.71,74.69,74.7,3500.0,42.8647,42.8704,42.8589,42.8647,3500.0
2009-12-28 14:30:00,74.71,74.71,74.68,74.68,1500.0,42.8704,42.8704,42.8532,42.8532,1500.0
2009-12-28 15:00:00,74.67,74.7,74.67,74.7,2000.0,42.8474,42.8647,42.8474,42.8647,2000.0
2009-12-28 15:30:00,74.62,74.64,74.54,74.54,2300.0,42.8187,42.8302,42.7728,42.7728,2300.0
2009-12-29 10:00:00,74.79,74.79,74.65,74.65,1400.0,42.9163,42.9163,42.836,42.836,1400.0
2009-12-29 10:30:00,74.74,74.75,74.74,74.75,900.0,42.8876,42.8933,42.8876,42.8933,900.0
2009-12-29 11:00:00,74.75,74.76,74.72,74.75,700.0,42.8933,42.8991,42.8761,42.8933,700.0
2009-12-29 11:30:00,74.71,74.71,74.71,74.71,200.0,42.8704,42.8704,42.8704,42.8704,200.0
2009-12-29 12:00:00,74.11,74.68,74.1,74.68,500.0,42.5261,42.8532,42.5204,42.8532,500.0
2009-12-29 12:30:00,74.68,74.68,74.68,74.68,0.0,42.8532,42.8532,42.8532,42.8532,0.0
2009-12-29 13:00:00,74.68,74.68,74.68,74.68,0.0,42.8532,42.8532,42.8532,42.8532,0.0
2009-12-29 13:30:00,74.68,74.68,74.68,74.68,0.0,42.8532,42.8532,42.8532,42.8532,0.0
2009-12-29 14:00:00,74.69,74.71,74.69,74.71,400.0,42.8589,42.8704,42.8589,42.8704,400.0
2009-12-29 14:30:00,74.73,74.74,74.73,74.74,200.0,42.8819,42.8876,42.8819,42.8876,200.0
2009-12-29 15:00:00,74.75,74.8,74.73,74.78,7800.0,42.8933,42.922,42.8819,42.9106,7800.0
2009-12-29 15:30:00,74.75,74.78,74.75,74.78,3800.0,42.8933,42.9106,42.8933,42.9106,3800.0
2009-12-30 09:30:00,74.99,75.0,74.99,75.0,2300.0,43.0311,43.0368,43.0311,43.0368,2300.0
2009-12-30 10:00:00,75.0,75.0,74.79,74.79,6400.0,43.0368,43.0368,42.9163,42.9163,6400.0
2009-12-30 10:30:00,74.79,74.79,74.79,74.79,0.0,42.9163,42.9163,42.9163,42.9163,0.0
2009-12-30 11:00:00,74.83,74.83,74.83,74.83,6300.0,42.9392,42.9392,42.9392,42.9392,6300.0
2009-12-30 11:30:00,74.84,74.85,74.79,74.8,1900.0,42.945,42.9507,42.9163,42.922,1900.0
2009-12-30 12:00:00,74.8,74.8,74.79,74.79,600.0,42.922,42.922,42.9163,42.9163,600.0
2009-12-30 12:30:00,74.78,74.78,74.76,74.76,300.0,42.9106,42.9106,42.8991,42.8991,300.0
2009-12-30 13:00:00,74.76,74.76,74.76,74.76,0.0,42.8991,42.8991,42.8991,42.8991,0.0
2009-12-30 13:30:00,74.83,74.83,74.83,74.83,100.0,42.9392,42.9392,42.9392,42.9392,100.0
2009-12-30 14:00:00,74.83,74.83,74.83,74.83,0.0,42.9392,42.9392,42.9392,42.9392,0.0
2009-12-30 14:30:00,74.86,74.86,74.85,74.85,600.0,42.9565,42.9565,42.9507,42.9507,600.0
2009-12-30 15:00:00,74.86,74.92,74.86,74.91,400.0,42.9565,42.9909,42.9565,42.9852,400.0
2009-12-30 15:30:00,74.91,74.91,74.88,74.88,2200.0,42.9852,42.9852,42.9679,42.9679,2200.0
2009-12-31 09:30:00,74.73,74.83,74.7,74.82,24200.0,42.8819,42.9392,42.8647,42.9335,24200.0
2009-12-31 10:00:00,74.82,74.82,74.69,74.69,7200.0,42.9335,42.9335,42.8589,42.8589,7200.0
2009-12-31 10:30:00,74.66,74.74,74.63,74.74,6100.0,42.8417,42.8876,42.8245,42.8876,6100.0
2009-12-31 11:00:00,74.77,74.8,74.77,74.8,5400.0,42.9048,42.922,42.9048,42.922,5400.0
2009-12-31 11:30:00,74.8,74.85,74.79,74.84,6000.0,42.922,42.9507,42.9163,42.945,6000.0
2009-12-31 12:00:00,74.84,74.85,74.79,74.85,5000.0,42.945,42.9507,42.9163,42.9507,5000.0
2009-12-31 12:30:00,74.84,74.85,74.81,74.81,3600.0,42.945,42.9507,42.9278,42.9278,3600.0
2009-12-31 13:00:00,74.9,74.9,74.79,74.87,5900.0,42.9794,42.9794,42.9163,42.9622,5900.0
2009-12-31 13:30:00,74.87,74.87,74.87,74.87,0.0,42.9622,42.9622,42.9622,42.9622,0.0
2009-12-31 14:00:00,74.91,74.91,74.91,74.91,100.0,42.9852,42.9852,42.9852,42.9852,100.0
2009-12-31 14:30:00,74.91,74.91,74.91,74.91,0.0,42.9852,42.9852,42.9852,42.9852,0.0
2009-12-31 15:00:00,74.88,74.91,74.85,74.85,23000.0,42.9679,42.9852,42.9507,42.9507,23000.0
2009-12-31 15:30:00,74.89,74.92,74.89,74.89,4200.0,42.9737,42.9909,42.9737,42.9737,4200.0
2010-01-04 09:30:00,75.21,75.21,74.9,74.9,2300.0,43.1573,43.1573,42.9794,42.9794,2300.0
2010-01-04 10:00:00,75.1,75.2,75.1,75.18,3500.0,43.0942,43.1516,43.0942,43.1401,3500.0
2010-01-04 10:30:00,75.18,75.18,75.11,75.18,5000.0,43.1401,43.1401,43.0999,43.1401,5000.0
2010-01-04 11:00:00,75.18,75.19,75.12,75.15,54700.0,43.1401,43.1458,43.1057,43.1229,54700.0
2010-01-04 11:30:00,75.12,75.12,75.1,75.1,4500.0,43.1057,43.1057,43.0942,43.0942,4500.0
2010-01-04 12:00:00,75.1,75.14,75.1,75.11,3300.0,43.0942,43.1171,43.0942,43.0999,3300.0
2010-01-04 12:30:00,75.13,75.13,75.09,75.1,900.0,43.1114,43.1114,43.0884,43.0942,900.0
2010-01-04 13:00:00,75.05,75.05,75.03,75.04,3500.0,43.0655,43.0655,43.054,43.0598,3500.0
2010-01-04 13:30:00,75.04,75.04,75.03,75.03,200.0,43.0598,43.0598,43.054,43.054,200.0
2010-01-04 14:00:00,75.09,75.12,75.09,75.11,1100.0,43.0884,43.1057,43.0884,43.0999,1100.0
2010-01-04 14:30:00,75.08,75.09,75.08,75.09,1300.0,43.0827,43.0884,43.0827,43.0884,1300.0
2010-01-04 15:00:00,75.18,75.18,75.1,75.1,300.0,43.1401,43.1401,43.0942,43.0942,300.0
2010-01-04 15:30:00,75.16,75.16,75.16,75.16,100.0,43.1286,43.1286,43.1286,43.1286,100.0
2010-01-05 09:30:00,75.38,75.41,75.38,75.41,1800.0,43.2549,43.2721,43.2549,43.2721,1800.0
2010-01-05 10:00:00,75.65,75.65,75.5,75.5,2500.0,43.4098,43.4098,43.3237,43.3237,2500.0
2010-01-05 10:30:00,75.48,75.51,75.35,75.51,17800.0,43.3122,43.3294,43.2376,43.3294,17800.0
2010-01-05 11:00:00,75.47,75.54,75.47,75.54,26100.0,43.3065,43.3467,43.3065,43.3467,26100.0
2010-01-05 11:30:00,75.57,75.63,75.52,75.63,1400.0,43.3639,43.3983,43.3352,43.3983,1400.0
2010-01-05 12:00:00,75.63,75.66,75.63,75.64,1300.0,43.3983,43.4155,43.3983,43.404,1300.0
2010-01-05 12:30:00,75.66,75.67,75.63,75.67,700.0,43.4155,43.4213,43.3983,43.4213,700.0
2010-01-05 13:00:00,75.64,75.67,75.64,75.67,400.0,43.404,43.4213,43.404,43.4213,400.0
2010-01-05 13:30:00,75.66,75.67,75.63,75.64,800.0,43.4155,43.4213,43.3983,43.404,800.0
2010-01-05 14:00:00,75.67,75.67,75.64,75.64,500.0,43.4213,43.4213,43.404,43.404,500.0
2010-01-05 14:30:00,75.66,75.67,75.65,75.67,1000.0,43.4155,43.4213,43.4098,43.4213,1000.0
2010-01-05 15:00:00,75.67,75.68,75.67,75.67,1300.0,43.4213,43.427,43.4213,43.4213,1300.0
2010-01-05 15:30:00,75.66,75.66,75.66,75.66,500.0,43.4155,43.4155,43.4155,43.4155,500.0
2010-01-06 09:30:00,75.8,75.82,75.76,75.82,2500.0,43.4959,43.5073,43.4729,43.5073,2500.0
2010-01-06 10:00:00,75.78,75.78,75.68,75.7,1100.0,43.4844,43.4844,43.427,43.4385,1100.0
2010-01-06 10:30:00,75.64,75.67,75.59,75.67,1200.0,43.404,43.4213,43.3754,43.4213,1200.0
2010-01-06 11:00:00,75.64,75.64,75.57,75.61,2100.0,43.404,43.404,43.3639,43.3868,2100.0
2010-01-06 11:30:00,75.6,75.64,75.58,75.64,2600.0,43.3811,43.404,43.3696,43.404,2600.0
2010-01-06 12:00:00,75.61,75.61,75.61,75.61,400.0,43.3868,43.3868,43.3868,43.3868,400.0
2010-01-06 12:30:00,75.63,75.63,75.57,75.57,500.0,43.3983,43.3983,43.3639,43.3639,500.0
2010-01-06 13:00:00,75.56,75.59,75.52,75.59,900.0,43.3581,43.3754,43.3352,43.3754,900.0
2010-01-06 13:30:00,75.59,75.59,75.59,75.59,0.0,43.3754,43.3754,43.3754,43.3754,0.0
2010-01-06 14:00:00,75.67,75.67,75.67,75.67,100.0,43.4213,43.4213,43.4213,43.4213,100.0
2010-01-06 14:30:00,75.63,75.63,75.63,75.63,100.0,43.3983,43.3983,43.3983,43.3983,100.0
2010-01-06 15:00:00,75.66,75.66,75.56,75.63,1200.0,43.4155,43.4155,43.3581,43.3983,1200.0
2010-01-06 15:30:00,75.58,75.68,75.5,75.5,1100.0,43.3696,43.427,43.3237,43.3237,1100.0
2010-01-07 09:30:00,75.8,75.82,75.57,75.8,3400.0,43.4959,43.5073,43.3639,43.4959,3400.0
2010-01-07 10:00:00,75.82,75.82,75.82,75.82,300.0,43.5073,43.5073,43.5073,43.5073,300.0
2010-01-07 10:30:00,75.82,75.82,75.82,75.82,0.0,43.5073,43.5073,43.5073,43.5073,0.0
2010-01-07 11:00:00,75.82,75.82,75.82,75.82,0.0,43.5073,43.5073,43.5073,43.5073,0.0
2010-01-07 11:30:00,75.82,75.82,75.82,75.82,0.0,43.5073,43.5073,43.5073,43.5073,0.0
2010-01-07 12:00:00,75.86,75.86,75.83,75.83,800.0,43.5303,43.5303,43.5131,43.5131,800.0
2010-01-07 12:30:00,75.83,75.83,75.83,75.83,0.0,43.5131,43.5131,43.5131,43.5131,0.0
2010-01-07 13:00:00,75.83,75.83,75.83,75.83,0.0,43.5131,43.5131,43.5131,43.5131,0.0
2010-01-07 13:30:00,75.71,75.71,75.71,75.71,100.0,43.4442,43.4442,43.4442,43.4442,100.0
2010-01-07 14:00:00,75.78,75.78,75.78,75.78,100.0,43.4844,43.4844,43.4844,43.4844,100.0
2010-01-07 14:30:00,75.76,75.79,75.76,75.79,1900.0,43.4729,43.4901,43.4729,43.4901,1900.0
2010-01-07 15:00:00,75.79,75.79,75.79,75.79,0.0,43.4901,43.4901,43.4901,43.4901,0.0
2010-01-07 15:30:00,75.73,75.76,75.73,75.74,1800.0,43.4557,43.4729,43.4557,43.4614,1800.0
2010-01-08 09:30:00,75.76,75.96,75.76,75.96,1100.0,43.4729,43.5877,43.4729,43.5877,1100.0
2010-01-08 10:00:00,75.8,75.8,75.79,75.79,200.0,43.4959,43.4959,43.4901,43.4901,200.0
2010-01-08 10:30:00,75.75,75.76,75.7,75.7,1100.0,43.4672,43.4729,43.4385,43.4385,1100.0
2010-01-08 11:00:00,75.68,75.71,75.68,75.71,1600.0,43.427,43.4442,43.427,43.4442,1600.0
2010-01-08 11:30:00,75.74,75.74,75.6,75.74,1300.0,43.4614,43.4614,43.3811,43.4614,1300.0
2010-01-08 12:00:00,75.76,75.79,75.74,75.79,1200.0,43.4729,43.4901,43.4614,43.4901,1200.0
2010-01-08 12:30:00,75.85,75.85,75.85,75.85,100.0,43.5245,43.5245,43.5245,43.5245,100.0
2010-01-08 13:00:00,75.76,75.85,75.75,75.75,2100.0,43.4729,43.5245,43.4672,43.4672,2100.0
2010-01-08 13:30:00,75.81,75.81,75.76,75.76,1100.0,43.5016,43.5016,43.4729,43.4729,1100.0
2010-01-08 14:00:00,75.76,75.76,75.76,75.76,0.0,43.4729,43.4729,43.4729,43.4729,0.0
2010-01-08 14:30:00,75.89,75.89,75.85,75.87,900.0,43.5475,43.5475,43.5245,43.536,900.0
2010-01-08 15:00:00,75.86,75.88,75.85,75.88,9700.0,43.5303,43.5418,43.5245,43.5418,9700.0
2010-01-08 15:30:00,75.88,75.9,75.82,75.82,5800.0,43.5418,43.5532,43.5073,43.5073,5800.0
2010-01-11 09:30:00,75.94,75.95,75.73,75.93,5000.0,43.5762,43.5819,43.4557,43.5705,5000.0
2010-01-11 10:00:00,75.94,75.94,75.81,75.86,4800.0,43.5762,43.5762,43.5016,43.5303,4800.0
2010-01-11 10:30:00,75.86,75.86,75.85,75.85,200.0,43.5303,43.5303,43.5245,43.5245,200.0
2010-01-11 11:00:00,75.85,75.85,75.85,75.85,0.0,43.5245,43.5245,43.5245,43.5245,0.0
2010-01-11 11:30:00,75.84,75.88,75.81,75.81,3600.0,43.5188,43.5418,43.5016,43.5016,3600.0
2010-01-11 12:00:00,75.81,75.81,75.81,75.81,0.0,43.5016,43.5016,43.5016,43.5016,0.0
2010-01-11 12:30:00,75.82,75.82,75.75,75.78,2300.0,43.5073,43.5073,43.4672,43.4844,2300.0
2010-01-11 13:00:00,75.77,75.8,75.77,75.8,1400.0,43.4786,43.4959,43.4786,43.4959,1400.0
2010-01-11 13:30:00,75.8,75.8,75.8,75.8,0.0,43.4959,43.4959,43.4959,43.4959,0.0
2010-01-11 14:00:00,75.77,75.8,75.77,75.8,200.0,43.4786,43.4959,43.4786,43.4959,200.0
2010-01-11 14:30:00,75.83,75.83,75.82,75.82,400.0,43.5131,43.5131,43.5073,43.5073,400.0
2010-01-11 15:00:00,75.79,75.79,75.71,75.71,1200.0,43.4901,43.4901,43.4442,43.4442,1200.0
2010-01-11 15:30:00,75.76,75.79,75.76,75.79,2800.0,43.4729,43.4901,43.4729,43.4901,2800.0
2010-01-12 09:30:00,76.56,76.56,76.09,76.09,800.0,43.932,43.932,43.6623,43.6623,800.0
2010-01-12 10:00:00,76.12,76.12,76.08,76.11,3900.0,43.6795,43.6795,43.6565,43.6737,3900.0
2010-01-12 10:30:00,76.07,76.07,76.06,76.07,300.0,43.6508,43.6508,43.6451,43.6508,300.0
2010-01-12 11:00:00,76.05,76.06,76.05,76.06,500.0,43.6393,43.6451,43.6393,43.6451,500.0
2010-01-12 11:30:00,76.1,76.1,76.1,76.1,700.0,43.668,43.668,43.668,43.668,700.0
2010-01-12 12:00:00,76.12,76.12,76.11,76.11,300.0,43.6795,43.6795,43.6737,43.6737,300.0
2010-01-12 12:30:00,76.19,76.19,76.19,76.19,100.0,43.7196,43.7196,43.7196,43.7196,100.0
2010-01-12 13:00:00,76.22,76.22,76.22,76.22,100.0,43.7369,43.7369,43.7369,43.7369,100.0
2010-01-12 13:30:00,76.22,76.22,76.22,76.22,0.0,43.7369,43.7369,43.7369,43.7369,0.0
2010-01-12 14:00:00,76.19,76.19,76.18,76.18,600.0,43.7196,43.7196,43.7139,43.7139,600.0
2010-01-12 14:30:00,76.18,76.18,76.18,76.18,0.0,43.7139,43.7139,43.7139,43.7139,0.0
2010-01-12 15:00:00,76.18,76.18,76.15,76.15,500.0,43.7139,43.7139,43.6967,43.6967,500.0
2010-01-12 15:30:00,76.17,76.17,76.14,76.17,500.0,43.7082,43.7082,43.691,43.7082,500.0
2010-01-13 09:30:00,76.2,76.22,76.07,76.22,1700.0,43.7254,43.7369,43.6508,43.7369,1700.0
2010-01-13 10:00:00,76.22,76.26,76.22,76.26,2700.0,43.7369,43.7598,43.7369,43.7598,2700.0
2010-01-13 10:30:00,76.24,76.24,76.24,76.24,400.0,43.7483,43.7483,43.7483,43.7483,400.0
2010-01-13 11:00:00,76.16,76.16,76.12,76.14,2900.0,43.7024,43.7024,43.6795,43.691,2900.0
2010-01-13 11:30:00,76.14,76.14,76.09,76.09,2800.0,43.691,43.691,43.6623,43.6623,2800.0
2010-01-13 12:00:00,76.08,76.08,76.04,76.06,2500.0,43.6565,43.6565,43.6336,43.6451,2500.0
2010-01-13 12:30:00,76.06,76.06,76.06,76.06,0.0,43.6451,43.6451,43.6451,43.6451,0.0
2010-01-13 13:00:00,76.01,76.01,75.99,75.99,3400.0,43.6164,43.6164,43.6049,43.6049,3400.0
2010-01-13 13:30:00,75.95,76.04,75.95,76.04,7300.0,43.5819,43.6336,43.5819,43.6336,7300.0
2010-01-13 14:00:00,75.93,75.94,75.92,75.94,4500.0,43.5705,43.5762,43.5647,43.5762,4500.0
2010-01-13 14:30:00,75.94,75.94,75.94,75.94,0.0,43.5762,43.5762,43.5762,43.5762,0.0
2010-01-13 15:00:00,75.97,76.0,75.95,75.96,3700.0,43.5934,43.6106,43.5819,43.5877,3700.0
2010-01-13 15:30:00,75.94,75.94,75.91,75.94,2000.0,43.5762,43.5762,43.559,43.5762,2000.0
2010-01-14 09:30:00,76.01,76.04,76.01,76.02,2400.0,43.6164,43.6336,43.6164,43.6221,2400.0
2010-01-14 10:00:00,76.01,76.01,76.0,76.0,700.0,43.6164,43.6164,43.6106,43.6106,700.0
2010-01-14 10:30:00,75.98,76.01,75.98,76.01,800.0,43.5991,43.6164,43.5991,43.6164,800.0
2010-01-14 11:00:00,76.0,76.01,75.98,76.0,2500.0,43.6106,43.6164,43.5991,43.6106,2500.0
2010-01-14 11:30:00,76.0,76.0,75.99,75.99,500.0,43.6106,43.6106,43.6049,43.6049,500.0
2010-01-14 12:00:00,76.0,76.0,75.98,75.98,1100.0,43.6106,43.6106,43.5991,43.5991,1100.0
2010-01-14 12:30:00,76.0,76.0,76.0,76.0,200.0,43.6106,43.6106,43.6106,43.6106,200.0
2010-01-14 13:00:00,75.98,76.01,75.93,75.94,1600.0,43.5991,43.6164,43.5705,43.5762,1600.0
2010-01-14 13:30:00,76.0,76.01,76.0,76.01,3600.0,43.6106,43.6164,43.6106,43.6164,3600.0
2010-01-14 14:00:00,76.01,76.01,76.01,76.01,600.0,43.6164,43.6164,43.6164,43.6164,600.0
2010-01-14 14:30:00,76.0,76.01,75.97,75.98,13700.0,43.6106,43.6164,43.5934,43.5991,13700.0
2010-01-14 15:00:00,76.0,76.1,76.0,76.1,2100.0,43.6106,43.668,43.6106,43.668,2100.0
2010-01-14 15:30:00,76.12,76.13,76.1,76.1,5700.0,43.6795,43.6852,43.668,43.668,5700.0
2010-01-15 09:30:00,76.21,76.21,76.2,76.2,300.0,43.7311,43.7311,43.7254,43.7254,300.0
2010-01-15 10:00:00,76.27,76.29,76.2,76.24,6400.0,43.7656,43.777,43.7254,43.7483,6400.0
2010-01-15 10:30:00,76.23,76.28,76.23,76.28,2400.0,43.7426,43.7713,43.7426,43.7713,2400.0
2010-01-15 11:00:00,76.29,76.29,76.24,76.24,1700.0,43.777,43.777,43.7483,43.7483,1700.0
2010-01-15 11:30:00,76.25,76.25,76.25,76.25,200.0,43.7541,43.7541,43.7541,43.7541,200.0
2010-01-15 12:00:00,76.2,76.21,76.19,76.19,11700.0,43.7254,43.7311,43.7196,43.7196,11700.0
2010-01-15 12:30:00,76.26,76.26,76.19,76.25,2500.0,43.7598,43.7598,43.7196,43.7541,2500.0
2010-01-15 13:00:00,76.25,76.25,76.25,76.25,100.0,43.7541,43.7541,43.7541,43.7541,100.0
2010-01-15 13:30:00,76.25,76.25,76.21,76.22,500.0,43.7541,43.7541,43.7311,43.7369,500.0
2010-01-15 14:00:00,76.24,76.24,76.24,76.24,1000.0,43.7483,43.7483,43.7483,43.7483,1000.0
2010-01-15 14:30:00,76.26,76.26,76.2,76.22,5100.0,43.7598,43.7598,43.7254,43.7369,5100.0
2010-01-15 15:00:00,76.23,76.23,76.22,76.22,400.0,43.7426,43.7426,43.7369,43.7369,400.0
2010-01-15 15:30:00,76.22,76.22,76.21,76.21,2000.0,43.7369,43.7369,43.7311,43.7311,2000.0
2010-01-19 09:30:00,76.48,76.48,75.9,75.93,7500.0,43.8861,43.8861,43.5532,43.5705,7500.0
2010-01-19 10:00:00,75.88,75.9,75.87,75.9,1600.0,43.5418,43.5532,43.536,43.5532,1600.0
2010-01-19 10:30:00,75.92,75.93,75.9,75.9,600.0,43.5647,43.5705,43.5532,43.5532,600.0
2010-01-19 11:00:00,75.98,75.98,75.98,75.98,100.0,43.5991,43.5991,43.5991,43.5991,100.0
2010-01-19 11:30:00,75.98,76.01,75.97,76.01,1100.0,43.5991,43.6164,43.5934,43.6164,1100.0
2010-01-19 12:00:00,76.01,76.06,76.01,76.06,59100.0,43.6164,43.6451,43.6164,43.6451,59100.0
2010-01-19 12:30:00,76.04,76.04,76.04,76.04,200.0,43.6336,43.6336,43.6336,43.6336,200.0
2010-01-19 13:00:00,76.08,76.09,76.08,76.09,1200.0,43.6565,43.6623,43.6565,43.6623,1200.0
2010-01-19 13:30:00,76.06,76.06,76.03,76.04,2900.0,43.6451,43.6451,43.6278,43.6336,2900.0
2010-01-19 14:00:00,76.03,76.05,76.01,76.05,1000.0,43.6278,43.6393,43.6164,43.6393,1000.0
2010-01-19 14:30:00,76.03,76.03,76.0,76.0,3500.0,43.6278,43.6278,43.6106,43.6106,3500.0
2010-01-19 15:00:00,76.03,76.03,76.01,76.01,2900.0,43.6278,43.6278,43.6164,43.6164,2900.0
2010-01-19 15:30:00,76.01,76.04,75.87,76.04,3000.0,43.6164,43.6336,43.536,43.6336,3000.0
2010-01-20 09:30:00,76.48,76.48,76.03,76.06,2700.0,43.8861,43.8861,43.6278,43.6451,2700.0
2010-01-20 10:00:00,76.08,76.12,76.08,76.11,2600.0,43.6565,43.6795,43.6565,43.6737,2600.0
2010-01-20 10:30:00,76.11,76.11,76.11,76.11,1700.0,43.6737,43.6737,43.6737,43.6737,1700.0
2010-01-20 11:00:00,76.08,76.16,76.08,76.16,300.0,43.6565,43.7024,43.6565,43.7024,300.0
2010-01-20 11:30:00,76.12,76.12,76.12,76.12,500.0,43.6795,43.6795,43.6795,43.6795,500.0
2010-01-20 12:00:00,76.12,76.12,76.12,76.12,0.0,43.6795,43.6795,43.6795,43.6795,0.0
2010-01-20 12:30:00,76.12,76.12,76.12,76.12,0.0,43.6795,43.6795,43.6795,43.6795,0.0
2010-01-20 13:00:00,76.14,76.14,76.14,76.14,200.0,43.691,43.691,43.691,43.691,200.0
2010-01-20 13:30:00,76.14,76.14,76.1,76.1,1900.0,43.691,43.691,43.668,43.668,1900.0
2010-01-20 14:00:00,76.13,76.14,76.1,76.1,1200.0,43.6852,43.691,43.668,43.668,1200.0
2010-01-20 14:30:00,76.1,76.1,76.07,76.07,1700.0,43.668,43.668,43.6508,43.6508,1700.0
2010-01-20 15:00:00,76.07,76.07,76.07,76.07,0.0,43.6508,43.6508,43.6508,43.6508,0.0
2010-01-20 15:30:00,76.08,76.08,76.07,76.08,4100.0,43.6565,43.6565,43.6508,43.6565,4100.0
2010-01-21 09:30:00,76.07,76.38,76.07,76.37,1200.0,43.6508,43.8287,43.6508,43.8229,1200.0
2010-01-21 10:00:00,76.37,76.4,76.37,76.4,300.0,43.8229,43.8402,43.8229,43.8402,300.0
2010-01-21 10:30:00,76.49,76.53,76.47,76.53,2500.0,43.8918,43.9147,43.8803,43.9147,2500.0
2010-01-21 11:00:00,76.31,76.44,76.31,76.42,1300.0,43.7885,43.8631,43.7885,43.8516,1300.0
2010-01-21 11:30:00,76.47,76.57,76.47,76.57,400.0,43.8803,43.9377,43.8803,43.9377,400.0
2010-01-21 12:00:00,76.57,76.57,76.57,76.57,0.0,43.9377,43.9377,43.9377,43.9377,0.0
2010-01-21 12:30:00,76.57,76.57,76.57,76.57,0.0,43.9377,43.9377,43.9377,43.9377,0.0
2010-01-21 13:00:00,76.57,76.57,76.57,76.57,0.0,43.9377,43.9377,43.9377,43.9377,0.0
2010-01-21 13:30:00,76.28,76.28,76.26,76.27,5500.0,43.7713,43.7713,43.7598,43.7656,5500.0
2010-01-21 14:00:00,76.27,76.27,76.27,76.27,0.0,43.7656,43.7656,43.7656,43.7656,0.0
2010-01-21 14:30:00,76.27,76.27,76.25,76.25,300.0,43.7656,43.7656,43.7541,43.7541,300.0
2010-01-21 15:00:00,76.31,76.33,76.29,76.29,500.0,43.7885,43.8,43.777,43.777,500.0
2010-01-21 15:30:00,76.29,76.33,76.29,76.32,1500.0,43.777,43.8,43.777,43.7942,1500.0
2010-01-22 09:30:00,76.27,76.3,76.25,76.28,5500.0,43.7656,43.7828,43.7541,43.7713,5500.0
2010-01-22 10:00:00,76.36,76.36,76.36,76.36,300.0,43.8172,43.8172,43.8172,43.8172,300.0
2010-01-22 10:30:00,76.35,76.35,76.28,76.28,1300.0,43.8115,43.8115,43.7713,43.7713,1300.0
2010-01-22 11:00:00,76.26,76.26,76.25,76.25,1200.0,43.7598,43.7598,43.7541,43.7541,1200.0
2010-01-22 11:30:00,76.29,76.29,76.29,76.29,100.0,43.777,43.777,43.777,43.777,100.0
2010-01-22 12:00:00,76.3,76.3,76.3,76.3,200.0,43.7828,43.7828,43.7828,43.7828,200.0
2010-01-22 12:30:00,76.29,76.33,76.29,76.3,700.0,43.777,43.8,43.777,43.7828,700.0
2010-01-22 13:00:00,76.32,76.32,76.32,76.32,900.0,43.7942,43.7942,43.7942,43.7942,900.0
2010-01-22 13:30:00,76.33,76.36,76.3,76.36,1400.0,43.8,43.8172,43.7828,43.8172,1400.0
2010-01-22 14:00:00,76.36,76.36,76.36,76.36,0.0,43.8172,43.8172,43.8172,43.8172,0.0
2010-01-22 14:30:00,76.39,76.39,76.39,76.39,400.0,43.8344,43.8344,43.8344,43.8344,400.0
2010-01-22 15:00:00,76.42,76.42,76.42,76.42,1000.0,43.8516,43.8516,43.8516,43.8516,1000.0
2010-01-22 15:30:00,76.39,76.41,76.37,76.41,4300.0,43.8344,43.8459,43.8229,43.8459,4300.0
2010-01-25 09:30:00,76.2,76.24,76.2,76.24,900.0,43.7254,43.7483,43.7254,43.7483,900.0
2010-01-25 10:00:00,76.29,76.29,76.29,76.29,2100.0,43.777,43.777,43.777,43.777,2100.0
2010-01-25 10:30:00,76.29,76.3,76.28,76.29,3000.0,43.777,43.7828,43.7713,43.777,3000.0
2010-01-25 11:00:00,76.3,76.3,76.3,76.3,600.0,43.7828,43.7828,43.7828,43.7828,600.0
2010-01-25 11:30:00,76.3,76.3,76.26,76.26,800.0,43.7828,43.7828,43.7598,43.7598,800.0
2010-01-25 12:00:00,76.28,76.28,76.25,76.25,700.0,43.7713,43.7713,43.7541,43.7541,700.0
2010-01-25 12:30:00,76.25,76.25,76.23,76.23,3600.0,43.7541,43.7541,43.7426,43.7426,3600.0
2010-01-25 13:00:00,76.23,76.27,76.23,76.27,2100.0,43.7426,43.7656,43.7426,43.7656,2100.0
2010-01-25 13:30:00,76.22,76.27,76.22,76.27,1600.0,43.7369,43.7656,43.7369,43.7656,1600.0
2010-01-25 14:00:00,76.27,76.27,76.27,76.27,1100.0,43.7656,43.7656,43.7656,43.7656,1100.0
2010-01-25 14:30:00,76.27,76.27,76.23,76.23,700.0,43.7656,43.7656,43.7426,43.7426,700.0
2010-01-25 15:00:00,76.23,76.23,76.22,76.23,1300.0,43.7426,43.7426,43.7369,43.7426,1300.0
2010-01-25 15:30:00,76.23,76.25,76.22,76.25,1500.0,43.7426,43.7541,43.7369,43.7541,1500.0
2010-01-26 09:30:00,76.22,76.24,76.18,76.2,3300.0,43.7369,43.7483,43.7139,43.7254,3300.0
2010-01-26 10:00:00,76.17,76.17,76.08,76.08,1400.0,43.7082,43.7082,43.6565,43.6565,1400.0
2010-01-26 10:30:00,76.08,76.08,76.08,76.08,0.0,43.6565,43.6565,43.6565,43.6565,0.0
2010-01-26 11:00:00,76.08,76.08,76.08,76.08,0.0,43.6565,43.6565,43.6565,43.6565,0.0
2010-01-26 11:30:00,76.12,76.16,76.09,76.09,500.0,43.6795,43.7024,43.6623,43.6623,500.0
2010-01-26 12:00:00,76.08,76.08,76.07,76.07,900.0,43.6565,43.6565,43.6508,43.6508,900.0
2010-01-26 12:30:00,76.07,76.07,76.07,76.07,300.0,43.6508,43.6508,43.6508,43.6508,300.0
2010-01-26 13:00:00,76.03,76.1,76.01,76.1,3300.0,43.6278,43.668,43.6164,43.668,3300.0
2010-01-26 13:30:00,76.1,76.1,76.07,76.07,1100.0,43.668,43.668,43.6508,43.6508,1100.0
2010-01-26 14:00:00,76.04,76.16,75.8,76.07,12500.0,43.6336,43.7024,43.4959,43.6508,12500.0
2010-01-26 14:30:00,75.94,76.1,75.92,76.1,1400.0,43.5762,43.668,43.5647,43.668,1400.0
2010-01-26 15:00:00,76.06,76.08,76.04,76.07,4300.0,43.6451,43.6565,43.6336,43.6508,4300.0
2010-01-26 15:30:00,76.07,76.1,76.07,76.1,3700.0,43.6508,43.668,43.6508,43.668,3700.0
2010-01-27 09:30:00,76.27,76.27,76.27,76.27,1400.0,43.7656,43.7656,43.7656,43.7656,1400.0
2010-01-27 10:00:00,76.32,76.32,76.26,76.26,600.0,43.7942,43.7942,43.7598,43.7598,600.0
2010-01-27 10:30:00,76.23,76.23,76.23,76.23,1000.0,43.7426,43.7426,43.7426,43.7426,1000.0
2010-01-27 11:00:00,76.19,76.19,76.19,76.19,200.0,43.7196,43.7196,43.7196,43.7196,200.0
2010-01-27 11:30:00,76.17,76.17,76.16,76.16,500.0,43.7082,43.7082,43.7024,43.7024,500.0
2010-01-27 12:00:00,76.14,76.14,76.14,76.14,200.0,43.691,43.691,43.691,43.691,200.0
2010-01-27 12:30:00,76.14,76.14,76.12,76.12,1000.0,43.691,43.691,43.6795,43.6795,1000.0
2010-01-27 13:00:00,76.16,76.19,76.13,76.17,1300.0,43.7024,43.7196,43.6852,43.7082,1300.0
2010-01-27 13:30:00,76.17,76.18,76.16,76.16,800.0,43.7082,43.7139,43.7024,43.7024,800.0
2010-01-27 14:00:00,80.0,80.6,76.01,76.12,8300.0,45.9059,46.2502,43.6164,43.6795,8300.0
2010-01-27 14:30:00,75.92,75.93,75.92,75.93,700.0,43.5647,43.5705,43.5647,43.5705,700.0
2010-01-27 15:00:00,75.97,75.97,75.96,75.97,3100.0,43.5934,43.5934,43.5877,43.5934,3100.0
2010-01-27 15:30:00,75.95,75.96,75.93,75.93,7500.0,43.5819,43.5877,43.5705,43.5705,7500.0
2010-01-28 09:30:00,75.8,75.8,75.78,75.78,500.0,43.4959,43.4959,43.4844,43.4844,500.0
2010-01-28 10:00:00,76.0,76.0,76.0,76.0,200.0,43.6106,43.6106,43.6106,43.6106,200.0
2010-01-28 10:30:00,75.94,75.94,75.83,75.83,200.0,43.5762,43.5762,43.5131,43.5131,200.0
2010-01-28 11:00:00,75.89,75.89,75.89,75.89,200.0,43.5475,43.5475,43.5475,43.5475,200.0
2010-01-28 11:30:00,75.85,75.91,75.85,75.91,1300.0,43.5245,43.559,43.5245,43.559,1300.0
2010-01-28 12:00:00,75.91,75.92,75.83,75.83,10500.0,43.559,43.5647,43.5131,43.5131,10500.0
2010-01-28 12:30:00,75.81,75.88,75.8,75.88,1000.0,43.5016,43.5418,43.4959,43.5418,1000.0
2010-01-28 13:00:00,75.91,76.14,75.8,75.81,5800.0,43.559,43.691,43.4959,43.5016,5800.0
2010-01-28 13:30:00,75.79,75.83,75.78,75.83,1800.0,43.4901,43.5131,43.4844,43.5131,1800.0
2010-01-28 14:00:00,75.82,75.88,75.82,75.87,1100.0,43.5073,43.5418,43.5073,43.536,1100.0
2010-01-28 14:30:00,75.84,75.85,75.84,75.84,500.0,43.5188,43.5245,43.5188,43.5188,500.0
2010-01-28 15:00:00,75.87,75.87,75.82,75.85,10500.0,43.536,43.536,43.5073,43.5245,10500.0
2010-01-28 15:30:00,75.82,75.87,75.82,75.87,1500.0,43.5073,43.536,43.5073,43.536,1500.0
2010-01-29 09:30:00,76.13,76.13,75.65,75.74,2600.0,43.8037,43.8037,43.5275,43.5793,2600.0
2010-01-29 10:00:00,75.79,75.79,75.75,75.76,1500.0,43.6081,43.6081,43.585,43.5908,1500.0
2010-01-29 10:30:00,75.84,75.84,75.84,75.84,400.0,43.6368,43.6368,43.6368,43.6368,400.0
2010-01-29 11:00:00,75.85,75.85,75.85,75.85,200.0,43.6426,43.6426,43.6426,43.6426,200.0
2010-01-29 11:30:00,75.87,75.88,75.87,75.87,400.0,43.6541,43.6598,43.6541,43.6541,400.0
2010-01-29 12:00:00,75.9,75.92,75.9,75.92,300.0,43.6714,43.6829,43.6714,43.6829,300.0
2010-01-29 12:30:00,75.91,75.95,75.91,75.95,900.0,43.6771,43.7001,43.6771,43.7001,900.0
2010-01-29 13:00:00,75.93,75.93,75.91,75.92,1500.0,43.6886,43.6886,43.6771,43.6829,1500.0
2010-01-29 13:30:00,75.96,76.03,75.96,76.03,800.0,43.7059,43.7462,43.7059,43.7462,800.0
2010-01-29 14:00:00,76.0,76.0,75.98,75.98,900.0,43.7289,43.7289,43.7174,43.7174,900.0
2010-01-29 14:30:00,75.96,75.96,75.96,75.96,200.0,43.7059,43.7059,43.7059,43.7059,200.0
2010-01-29 15:00:00,75.96,75.99,75.96,75.99,700.0,43.7059,43.7231,43.7059,43.7231,700.0
2010-01-29 15:30:00,75.96,75.96,75.96,75.96,200.0,43.7059,43.7059,43.7059,43.7059,200.0
2010-02-01 09:30:00,76.06,76.06,76.0,76.0,600.0,43.7634,43.7634,43.7289,43.7289,600.0
2010-02-01 10:00:00,75.98,75.98,75.98,75.98,200.0,43.7174,43.7174,43.7174,43.7174,200.0
2010-02-01 10:30:00,75.98,75.98,75.98,75.98,0.0,43.7174,43.7174,43.7174,43.7174,0.0
2010-02-01 11:00:00,75.9,75.9,75.9,75.9,100.0,43.6714,43.6714,43.6714,43.6714,100.0
2010-02-01 11:30:00,75.9,75.9,75.9,75.9,0.0,43.6714,43.6714,43.6714,43.6714,0.0
2010-02-01 12:00:00,75.93,75.93,75.93,75.93,400.0,43.6886,43.6886,43.6886,43.6886,400.0
2010-02-01 12:30:00,75.92,75.92,75.91,75.91,300.0,43.6829,43.6829,43.6771,43.6771,300.0
2010-02-01 13:00:00,75.86,75.89,75.86,75.89,700.0,43.6483,43.6656,43.6483,43.6656,700.0
2010-02-01 13:30:00,75.88,75.89,75.88,75.89,600.0,43.6598,43.6656,43.6598,43.6656,600.0
2010-02-01 14:00:00,75.92,75.92,75.92,75.92,1000.0,43.6829,43.6829,43.6829,43.6829,1000.0
2010-02-01 14:30:00,75.92,75.93,75.9,75.9,4800.0,43.6829,43.6886,43.6714,43.6714,4800.0
2010-02-01 15:00:00,75.9,75.93,75.9,75.93,300.0,43.6714,43.6886,43.6714,43.6886,300.0
2010-02-01 15:30:00,75.92,75.92,75.88,75.89,2800.0,43.6829,43.6829,43.6598,43.6656,2800.0
2010-02-02 09:30:00,75.9,75.93,75.9,75.93,700.0,43.6714,43.6886,43.6714,43.6886,700.0
2010-02-02 10:00:00,75.93,75.93,75.93,75.93,0.0,43.6886,43.6886,43.6886,43.6886,0.0
2010-02-02 10:30:00,75.9,75.9,75.88,75.89,1300.0,43.6714,43.6714,43.6598,43.6656,1300.0
2010-02-02 11:00:00,75.92,75.92,75.91,75.91,200.0,43.6829,43.6829,43.6771,43.6771,200.0
2010-02-02 11:30:00,75.9,75.92,75.81,75.9,1000.0,43.6714,43.6829,43.6196,43.6714,1000.0
2010-02-02 12:00:00,75.9,75.9,75.87,75.87,5400.0,43.6714,43.6714,43.6541,43.6541,5400.0
2010-02-02 12:30:00,75.87,75.87,75.85,75.87,500.0,43.6541,43.6541,43.6426,43.6541,500.0
2010-02-02 13:00:00,75.89,75.89,75.83,75.84,6000.0,43.6656,43.6656,43.6311,43.6368,6000.0
2010-02-02 13:30:00,75.84,75.84,75.84,75.84,0.0,43.6368,43.6368,43.6368,43.6368,0.0
2010-02-02 14:00:00,75.92,75.92,75.92,75.92,400.0,43.6829,43.6829,43.6829,43.6829,400.0
2010-02-02 14:30:00,75.91,75.95,75.91,75.93,1100.0,43.6771,43.7001,43.6771,43.6886,1100.0
2010-02-02 15:00:00,75.91,75.91,75.91,75.91,800.0,43.6771,43.6771,43.6771,43.6771,800.0
2010-02-02 15:30:00,75.92,75.95,75.92,75.93,4000.0,43.6829,43.7001,43.6829,43.6886,4000.0
2010-02-03 09:30:00,75.83,75.83,75.5,75.71,5500.0,43.6311,43.6311,43.4412,43.562,5500.0
2010-02-03 10:00:00,75.75,75.85,75.75,75.85,700.0,43.585,43.6426,43.585,43.6426,700.0
2010-02-03 10:30:00,75.85,75.85,75.85,75.85,0.0,43.6426,43.6426,43.6426,43.6426,0.0
2010-02-03 11:00:00,75.77,75.77,75.77,75.77,500.0,43.5966,43.5966,43.5966,43.5966,500.0
2010-02-03 11:30:00,75.77,75.77,75.77,75.77,0.0,43.5966,43.5966,43.5966,43.5966,0.0
2010-02-03 12:00:00,75.78,75.78,75.78,75.78,300.0,43.6023,43.6023,43.6023,43.6023,300.0
2010-02-03 12:30:00,75.78,75.78,75.75,75.75,1500.0,43.6023,43.6023,43.585,43.585,1500.0
2010-02-03 13:00:00,75.76,75.76,75.75,75.75,700.0,43.5908,43.5908,43.585,43.585,700.0
2010-02-03 13:30:00,75.75,75.75,75.75,75.75,0.0,43.585,43.585,43.585,43.585,0.0
2010-02-03 14:00:00,75.72,75.72,75.69,75.69,300.0,43.5678,43.5678,43.5505,43.5505,300.0
2010-02-03 14:30:00,75.69,75.7,75.68,75.68,800.0,43.5505,43.5563,43.5448,43.5448,800.0
2010-02-03 15:00:00,75.67,75.69,75.66,75.69,1900.0,43.539,43.5505,43.5333,43.5505,1900.0
2010-02-03 15:30:00,75.68,75.72,75.68,75.71,3000.0,43.5448,43.5678,43.5448,43.562,3000.0
2010-02-04 09:30:00,75.82,75.85,75.82,75.85,700.0,43.6253,43.6426,43.6253,43.6426,700.0
2010-02-04 10:00:00,75.91,75.91,75.62,75.62,200.0,43.6771,43.6771,43.5102,43.5102,200.0
2010-02-04 10:30:00,75.61,75.83,75.61,75.83,1000.0,43.5045,43.6311,43.5045,43.6311,1000.0
2010-02-04 11:00:00,75.83,75.83,75.83,75.83,0.0,43.6311,43.6311,43.6311,43.6311,0.0
2010-02-04 11:30:00,75.96,75.96,75.92,75.94,700.0,43.7059,43.7059,43.6829,43.6944,700.0
2010-02-04 12:00:00,75.94,75.94,75.94,75.94,100.0,43.6944,43.6944,43.6944,43.6944,100.0
2010-02-04 12:30:00,75.94,75.94,75.94,75.94,0.0,43.6944,43.6944,43.6944,43.6944,0.0
2010-02-04 13:00:00,76.0,76.0,75.99,75.99,600.0,43.7289,43.7289,43.7231,43.7231,600.0
2010-02-04 13:30:00,75.98,76.03,75.98,76.03,1900.0,43.7174,43.7462,43.7174,43.7462,1900.0
2010-02-04 14:00:00,75.97,76.0,75.95,75.99,1200.0,43.7116,43.7289,43.7001,43.7231,1200.0
2010-02-04 14:30:00,75.96,75.96,75.94,75.95,900.0,43.7059,43.7059,43.6944,43.7001,900.0
2010-02-04 15:00:00,75.98,75.98,75.98,75.98,2800.0,43.7174,43.7174,43.7174,43.7174,2800.0
2010-02-04 15:30:00,76.03,76.04,76.01,76.04,9700.0,43.7462,43.7519,43.7346,43.7519,9700.0
2010-02-05 09:30:00,76.19,76.19,75.93,75.93,2500.0,43.8382,43.8382,43.6886,43.6886,2500.0
2010-02-05 10:00:00,75.93,75.93,75.93,75.93,0.0,43.6886,43.6886,43.6886,43.6886,0.0
2010-02-05 10:30:00,75.97,75.97,75.96,75.96,600.0,43.7116,43.7116,43.7059,43.7059,600.0
2010-02-05 11:00:00,76.03,76.03,76.01,76.01,2000.0,43.7462,43.7462,43.7346,43.7346,2000.0
2010-02-05 11:30:00,76.04,76.04,76.03,76.03,1600.0,43.7519,43.7519,43.7462,43.7462,1600.0
2010-02-05 12:00:00,76.08,76.08,76.07,76.07,3400.0,43.7749,43.7749,43.7692,43.7692,3400.0
2010-02-05 12:30:00,76.03,76.04,76.03,76.04,1700.0,43.7462,43.7519,43.7462,43.7519,1700.0
2010-02-05 13:00:00,76.08,76.17,76.08,76.17,3500.0,43.7749,43.8267,43.7749,43.8267,3500.0
2010-02-05 13:30:00,76.18,76.18,76.11,76.11,500.0,43.8325,43.8325,43.7922,43.7922,500.0
2010-02-05 14:00:00,76.07,76.1,76.07,76.1,600.0,43.7692,43.7864,43.7692,43.7864,600.0
2010-02-05 14:30:00,76.1,76.1,76.1,76.1,100.0,43.7864,43.7864,43.7864,43.7864,100.0
2010-02-05 15:00:00,76.09,76.09,76.09,76.09,100.0,43.7807,43.7807,43.7807,43.7807,100.0
2010-02-05 15:30:00,76.04,76.04,76.02,76.02,200.0,43.7519,43.7519,43.7404,43.7404,200.0
2010-02-08 09:30:00,76.14,76.14,75.8,75.81,1500.0,43.8094,43.8094,43.6138,43.6196,1500.0
2010-02-08 10:00:00,75.76,75.76,75.76,75.76,100.0,43.5908,43.5908,43.5908,43.5908,100.0
2010-02-08 10:30:00,75.8,75.8,75.75,75.75,2300.0,43.6138,43.6138,43.585,43.585,2300.0
2010-02-08 11:00:00,75.81,75.81,75.81,75.81,100.0,43.6196,43.6196,43.6196,43.6196,100.0
2010-02-08 11:30:00,75.84,75.84,75.73,75.73,300.0,43.6368,43.6368,43.5735,43.5735,300.0
2010-02-08 12:00:00,75.8,75.87,75.8,75.87,47700.0,43.6138,43.6541,43.6138,43.6541,47700.0
2010-02-08 12:30:00,75.89,75.89,75.88,75.88,200.0,43.6656,43.6656,43.6598,43.6598,200.0
2010-02-08 13:00:00,75.9,75.95,75.9,75.9,80100.0,43.6714,43.7001,43.6714,43.6714,80100.0
2010-02-08 13:30:00,75.95,76.05,75.8,75.97,11000.0,43.7001,43.7577,43.6138,43.7116,11000.0
2010-02-08 14:00:00,75.95,75.96,75.94,75.96,2100.0,43.7001,43.7059,43.6944,43.7059,2100.0
2010-02-08 14:30:00,75.96,75.96,75.96,75.96,0.0,43.7059,43.7059,43.7059,43.7059,0.0
2010-02-08 15:00:00,75.95,75.99,75.95,75.99,300.0,43.7001,43.7231,43.7001,43.7231,300.0
2010-02-08 15:30:00,75.99,76.0,75.99,75.99,600.0,43.7231,43.7289,43.7231,43.7231,600.0
2010-02-09 09:30:00,75.95,76.0,75.94,75.97,9500.0,43.7001,43.7289,43.6944,43.7116,9500.0
2010-02-09 10:00:00,76.0,76.0,75.95,75.97,5200.0,43.7289,43.7289,43.7001,43.7116,5200.0
2010-02-09 10:30:00,75.97,76.03,75.97,76.02,4900.0,43.7116,43.7462,43.7116,43.7404,4900.0
2010-02-09 11:00:00,76.0,76.06,76.0,76.04,4800.0,43.7289,43.7634,43.7289,43.7519,4800.0
2010-02-09 11:30:00,76.04,76.14,75.96,75.97,22900.0,43.7519,43.8094,43.7059,43.7116,22900.0
2010-02-09 12:00:00,75.88,75.88,75.88,75.88,100.0,43.6598,43.6598,43.6598,43.6598,100.0
2010-02-09 12:30:00,75.86,76.03,75.86,75.97,3000.0,43.6483,43.7462,43.6483,43.7116,3000.0
2010-02-09 13:00:00,75.86,75.86,75.86,75.86,100.0,43.6483,43.6483,43.6483,43.6483,100.0
2010-02-09 13:30:00,75.9,75.9,75.84,75.86,500.0,43.6714,43.6714,43.6368,43.6483,500.0
2010-02-09 14:00:00,75.86,75.88,75.85,75.87,1100.0,43.6483,43.6598,43.6426,43.6541,1100.0
2010-02-09 14:30:00,75.82,75.87,75.81,75.85,4500.0,43.6253,43.6541,43.6196,43.6426,4500.0
2010-02-09 15:00:00,75.85,75.85,75.82,75.82,2200.0,43.6426,43.6426,43.6253,43.6253,2200.0
2010-02-09 15:30:00,75.81,75.9,75.81,75.83,2600.0,43.6196,43.6714,43.6196,43.6311,2600.0
2010-02-10 09:30:00,75.74,75.75,75.71,75.73,800.0,43.5793,43.585,43.562,43.5735,800.0
2010-02-10 10:00:00,75.71,75.8,75.6,75.78,9500.0,43.562,43.6138,43.4987,43.6023,9500.0
2010-02-10 10:30:00,75.71,75.71,75.64,75.64,1500.0,43.562,43.562,43.5218,43.5218,1500.0
2010-02-10 11:00:00,75.67,75.68,75.57,75.57,1400.0,43.539,43.5448,43.4815,43.4815,1400.0
2010-02-10 11:30:00,75.61,75.61,75.61,75.61,100.0,43.5045,43.5045,43.5045,43.5045,100.0
2010-02-10 12:00:00,75.58,75.58,75.56,75.56,200.0,43.4872,43.4872,43.4757,43.4757,200.0
2010-02-10 12:30:00,75.51,75.54,75.46,75.54,2000.0,43.447,43.4642,43.4182,43.4642,2000.0
2010-02-10 13:00:00,75.44,75.44,75.44,75.44,900.0,43.4067,43.4067,43.4067,43.4067,900.0
2010-02-10 13:30:00,75.44,75.44,75.44,75.44,0.0,43.4067,43.4067,43.4067,43.4067,0.0
2010-02-10 14:00:00,75.45,75.45,75.45,75.45,400.0,43.4124,43.4124,43.4124,43.4124,400.0
2010-02-10 14:30:00,75.45,75.46,75.43,75.43,2000.0,43.4124,43.4182,43.4009,43.4009,2000.0
2010-02-10 15:00:00,75.46,75.46,75.42,75.42,5000.0,43.4182,43.4182,43.3952,43.3952,5000.0
2010-02-10 15:30:00,75.41,75.44,75.41,75.44,1400.0,43.3894,43.4067,43.3894,43.4067,1400.0
2010-02-11 09:30:00,75.47,75.47,75.42,75.42,1200.0,43.4239,43.4239,43.3952,43.3952,1200.0
2010-02-11 10:00:00,75.41,75.41,75.41,75.41,100.0,43.3894,43.3894,43.3894,43.3894,100.0
2010-02-11 10:30:00,75.41,75.41,75.39,75.39,3300.0,43.3894,43.3894,43.3779,43.3779,3300.0
2010-02-11 11:00:00,75.38,75.39,75.38,75.38,4400.0,43.3722,43.3779,43.3722,43.3722,4400.0
2010-02-11 11:30:00,75.37,75.37,75.31,75.32,1100.0,43.3664,43.3664,43.3319,43.3376,1100.0
2010-02-11 12:00:00,75.36,75.36,75.35,75.35,2100.0,43.3606,43.3606,43.3549,43.3549,2100.0
2010-02-11 12:30:00,75.34,75.34,75.29,75.29,700.0,43.3491,43.3491,43.3204,43.3204,700.0
2010-02-11 13:00:00,75.24,75.24,75.12,75.12,500.0,43.2916,43.2916,43.2226,43.2226,500.0
2010-02-11 13:30:00,75.21,75.32,75.21,75.32,400.0,43.2743,43.3376,43.2743,43.3376,400.0
2010-02-11 14:00:00,75.4,75.41,75.36,75.36,1500.0,43.3837,43.3894,43.3606,43.3606,1500.0
2010-02-11 14:30:00,75.37,75.38,75.36,75.37,5100.0,43.3664,43.3722,43.3606,43.3664,5100.0
2010-02-11 15:00:00,75.38,75.38,75.36,75.37,400.0,43.3722,43.3722,43.3606,43.3664,400.0
2010-02-11 15:30:00,75.37,75.56,75.37,75.37,7000.0,43.3664,43.4757,43.3664,43.3664,7000.0
2010-02-12 09:30:00,76.08,76.08,76.08,76.08,900.0,43.7749,43.7749,43.7749,43.7749,900.0
2010-02-12 10:00:00,75.39,75.39,75.39,75.39,100.0,43.3779,43.3779,43.3779,43.3779,100.0
2010-02-12 10:30:00,75.39,75.39,75.39,75.39,0.0,43.3779,43.3779,43.3779,43.3779,0.0
2010-02-12 11:00:00,75.44,75.44,75.42,75.42,200.0,43.4067,43.4067,43.3952,43.3952,200.0
2010-02-12 11:30:00,75.42,75.42,75.42,75.42,0.0,43.3952,43.3952,43.3952,43.3952,0.0
2010-02-12 12:00:00,75.48,75.48,75.48,75.48,100.0,43.4297,43.4297,43.4297,43.4297,100.0
2010-02-12 12:30:00,75.46,75.46,75.46,75.46,200.0,43.4182,43.4182,43.4182,43.4182,200.0
2010-02-12 13:00:00,75.46,75.46,75.46,75.46,500.0,43.4182,43.4182,43.4182,43.4182,500.0
2010-02-12 13:30:00,75.43,75.43,75.43,75.43,500.0,43.4009,43.4009,43.4009,43.4009,500.0
2010-02-12 14:00:00,75.43,75.43,75.42,75.42,800.0,43.4009,43.4009,43.3952,43.3952,800.0
2010-02-12 14:30:00,75.42,75.42,75.39,75.39,300.0,43.3952,43.3952,43.3779,43.3779,300.0
2010-02-12 15:00:00,75.4,75.42,75.4,75.42,3800.0,43.3837,43.3952,43.3837,43.3952,3800.0
2010-02-12 15:30:00,75.42,75.42,75.4,75.42,2100.0,43.3952,43.3952,43.3837,43.3952,2100.0
2010-02-16 09:30:00,75.29,75.32,75.29,75.32,3300.0,43.3204,43.3376,43.3204,43.3376,3300.0
2010-02-16 10:00:00,75.35,75.37,75.35,75.36,700.0,43.3549,43.3664,43.3549,43.3606,700.0
2010-02-16 10:30:00,75.32,75.34,75.32,75.34,1600.0,43.3376,43.3491,43.3376,43.3491,1600.0
2010-02-16 11:00:00,75.35,75.37,75.33,75.36,3000.0,43.3549,43.3664,43.3434,43.3606,3000.0
2010-02-16 11:30:00,75.35,75.35,75.32,75.32,2900.0,43.3549,43.3549,43.3376,43.3376,2900.0
2010-02-16 12:00:00,75.3,75.38,75.3,75.38,2700.0,43.3261,43.3722,43.3261,43.3722,2700.0
2010-02-16 12:30:00,75.37,75.43,75.37,75.43,800.0,43.3664,43.4009,43.3664,43.4009,800.0
2010-02-16 13:00:00,75.5,75.5,75.5,75.5,200.0,43.4412,43.4412,43.4412,43.4412,200.0
2010-02-16 13:30:00,75.5,75.5,75.48,75.5,2900.0,43.4412,43.4412,43.4297,43.4412,2900.0
2010-02-16 14:00:00,75.5,75.57,75.5,75.57,300.0,43.4412,43.4815,43.4412,43.4815,300.0
2010-02-16 14:30:00,75.57,75.57,75.55,75.55,3400.0,43.4815,43.4815,43.47,43.47,3400.0
2010-02-16 15:00:00,75.55,75.55,75.55,75.55,0.0,43.47,43.47,43.47,43.47,0.0
2010-02-16 15:30:00,75.6,75.6,75.58,75.58,2800.0,43.4987,43.4987,43.4872,43.4872,2800.0
2010-02-17 09:30:00,75.29,75.29,75.29,75.29,1000.0,43.3204,43.3204,43.3204,43.3204,1000.0
2010-02-17 10:00:00,75.35,75.37,75.35,75.37,2500.0,43.3549,43.3664,43.3549,43.3664,2500.0
2010-02-17 10:30:00,75.37,75.37,75.37,75.37,0.0,43.3664,43.3664,43.3664,43.3664,0.0
2010-02-17 11:00:00,75.33,75.33,75.31,75.31,4100.0,43.3434,43.3434,43.3319,43.3319,4100.0
2010-02-17 11:30:00,75.32,75.32,75.32,75.32,100.0,43.3376,43.3376,43.3376,43.3376,100.0
2010-02-17 12:00:00,75.32,75.32,75.31,75.31,2600.0,43.3376,43.3376,43.3319,43.3319,2600.0
2010-02-17 12:30:00,75.3,75.3,75.28,75.28,2300.0,43.3261,43.3261,43.3146,43.3146,2300.0
2010-02-17 13:00:00,75.2,75.2,75.2,75.2,100.0,43.2686,43.2686,43.2686,43.2686,100.0
2010-02-17 13:30:00,75.21,75.21,75.16,75.18,2100.0,43.2743,43.2743,43.2456,43.2571,2100.0
2010-02-17 14:00:00,75.27,75.3,75.07,75.07,1900.0,43.3089,43.3261,43.1938,43.1938,1900.0
2010-02-17 14:30:00,75.12,75.29,75.12,75.26,3000.0,43.2226,43.3204,43.2226,43.3031,3000.0
2010-02-17 15:00:00,75.28,75.28,75.26,75.27,1900.0,43.3146,43.3146,43.3031,43.3089,1900.0
2010-02-17 15:30:00,75.29,75.29,75.27,75.29,2700.0,43.3204,43.3204,43.3089,43.3204,2700.0
2010-02-18 09:30:00,75.41,75.41,75.41,75.41,200.0,43.3894,43.3894,43.3894,43.3894,200.0
2010-02-18 10:00:00,75.33,75.33,75.25,75.29,1200.0,43.3434,43.3434,43.2974,43.3204,1200.0
2010-02-18 10:30:00,75.3,75.3,75.27,75.27,6400.0,43.3261,43.3261,43.3089,43.3089,6400.0
2010-02-18 11:00:00,75.25,75.25,75.12,75.15,3700.0,43.2974,43.2974,43.2226,43.2398,3700.0
2010-02-18 11:30:00,75.11,75.11,75.11,75.11,100.0,43.2168,43.2168,43.2168,43.2168,100.0
2010-02-18 12:00:00,75.15,75.18,75.15,75.18,2400.0,43.2398,43.2571,43.2398,43.2571,2400.0
2010-02-18 12:30:00,75.14,75.14,75.14,75.14,100.0,43.2341,43.2341,43.2341,43.2341,100.0
2010-02-18 13:00:00,75.11,75.14,75.11,75.12,1600.0,43.2168,43.2341,43.2168,43.2226,1600.0
2010-02-18 13:30:00,75.16,75.16,75.08,75.08,2100.0,43.2456,43.2456,43.1995,43.1995,2100.0
2010-02-18 14:00:00,75.11,75.11,75.06,75.07,800.0,43.2168,43.2168,43.188,43.1938,800.0
2010-02-18 14:30:00,75.16,75.17,75.16,75.17,1200.0,43.2456,43.2513,43.2456,43.2513,1200.0
2010-02-18 15:00:00,75.18,75.18,75.07,75.07,5600.0,43.2571,43.2571,43.1938,43.1938,5600.0
2010-02-18 15:30:00,75.17,75.27,75.1,75.1,13200.0,43.2513,43.3089,43.211,43.211,13200.0
2010-02-19 09:30:00,75.27,75.27,75.06,75.19,1000.0,43.3089,43.3089,43.188,43.2628,1000.0
2010-02-19 10:00:00,75.19,75.19,75.19,75.19,1300.0,43.2628,43.2628,43.2628,43.2628,1300.0
2010-02-19 10:30:00,75.19,75.19,75.19,75.19,0.0,43.2628,43.2628,43.2628,43.2628,0.0
2010-02-19 11:00:00,75.2,75.2,75.2,75.2,100.0,43.2686,43.2686,43.2686,43.2686,100.0
2010-02-19 11:30:00,75.2,75.28,75.2,75.24,5200.0,43.2686,43.3146,43.2686,43.2916,5200.0
2010-02-19 12:00:00,75.26,75.26,75.26,75.26,300.0,43.3031,43.3031,43.3031,43.3031,300.0
2010-02-19 12:30:00,75.24,75.25,75.24,75.25,500.0,43.2916,43.2974,43.2916,43.2974,500.0
2010-02-19 13:00:00,75.24,75.24,75.24,75.24,1900.0,43.2916,43.2916,43.2916,43.2916,1900.0
2010-02-19 13:30:00,75.27,75.31,75.27,75.31,400.0,43.3089,43.3319,43.3089,43.3319,400.0
2010-02-19 14:00:00,75.29,75.3,75.29,75.3,2500.0,43.3204,43.3261,43.3204,43.3261,2500.0
2010-02-19 14:30:00,75.41,75.42,75.41,75.42,2000.0,43.3894,43.3952,43.3894,43.3952,2000.0
2010-02-19 15:00:00,75.42,75.42,75.4,75.4,800.0,43.3952,43.3952,43.3837,43.3837,800.0
2010-02-19 15:30:00,75.37,75.4,75.28,75.28,600.0,43.3664,43.3837,43.3146,43.3146,600.0
2010-02-22 09:30:00,75.51,75.51,75.4,75.4,2100.0,43.447,43.447,43.3837,43.3837,2100.0
2010-02-22 10:00:00,75.5,75.53,75.45,75.45,6100.0,43.4412,43.4585,43.4124,43.4124,6100.0
2010-02-22 10:30:00,75.41,75.41,75.41,75.41,200.0,43.3894,43.3894,43.3894,43.3894,200.0
2010-02-22 11:00:00,75.41,75.41,75.41,75.41,0.0,43.3894,43.3894,43.3894,43.3894,0.0
2010-02-22 11:30:00,75.41,75.42,75.41,75.42,800.0,43.3894,43.3952,43.3894,43.3952,800.0
2010-02-22 12:00:00,75.42,75.42,75.42,75.42,1200.0,43.3952,43.3952,43.3952,43.3952,1200.0
2010-02-22 12:30:00,75.42,75.43,75.4,75.42,2100.0,43.3952,43.4009,43.3837,43.3952,2100.0
2010-02-22 13:00:00,75.42,75.42,75.41,75.41,500.0,43.3952,43.3952,43.3894,43.3894,500.0
2010-02-22 13:30:00,75.41,75.41,75.41,75.41,500.0,43.3894,43.3894,43.3894,43.3894,500.0
2010-02-22 14:00:00,75.42,75.42,75.42,75.42,800.0,43.3952,43.3952,43.3952,43.3952,800.0
2010-02-22 14:30:00,75.42,75.42,75.41,75.41,500.0,43.3952,43.3952,43.3894,43.3894,500.0
2010-02-22 15:00:00,75.42,75.42,75.42,75.42,900.0,43.3952,43.3952,43.3952,43.3952,900.0
2010-02-22 15:30:00,75.42,75.42,75.41,75.41,3200.0,43.3952,43.3952,43.3894,43.3894,3200.0
2010-02-23 09:30:00,75.67,75.67,75.34,75.61,2500.0,43.539,43.539,43.3491,43.5045,2500.0
2010-02-23 10:00:00,75.71,75.77,75.71,75.77,200.0,43.562,43.5966,43.562,43.5966,200.0
2010-02-23 10:30:00,75.78,75.79,75.76,75.76,1900.0,43.6023,43.6081,43.5908,43.5908,1900.0
2010-02-23 11:00:00,75.77,75.79,75.76,75.79,1700.0,43.5966,43.6081,43.5908,43.6081,1700.0
2010-02-23 11:30:00,75.78,75.82,75.71,75.82,1100.0,43.6023,43.6253,43.562,43.6253,1100.0
2010-02-23 12:00:00,75.81,75.81,75.79,75.79,300.0,43.6196,43.6196,43.6081,43.6081,300.0
2010-02-23 12:30:00,75.81,75.81,75.81,75.81,100.0,43.6196,43.6196,43.6196,43.6196,100.0
2010-02-23 13:00:00,75.84,75.87,75.84,75.87,300.0,43.6368,43.6541,43.6368,43.6541,300.0
2010-02-23 13:30:00,75.88,75.88,75.87,75.87,300.0,43.6598,43.6598,43.6541,43.6541,300.0
2010-02-23 14:00:00,75.89,75.89,75.89,75.89,200.0,43.6656,43.6656,43.6656,43.6656,200.0
2010-02-23 14:30:00,75.87,75.87,75.85,75.86,400.0,43.6541,43.6541,43.6426,43.6483,400.0
2010-02-23 15:00:00,75.88,75.9,75.87,75.9,500.0,43.6598,43.6714,43.6541,43.6714,500.0
2010-02-23 15:30:00,75.9,75.91,75.9,75.9,2200.0,43.6714,43.6771,43.6714,43.6714,2200.0
2010-02-24 09:30:00,75.93,75.93,75.92,75.92,1900.0,43.6886,43.6886,43.6829,43.6829,1900.0
2010-02-24 10:00:00,76.02,76.02,76.02,76.02,100.0,43.7404,43.7404,43.7404,43.7404,100.0
2010-02-24 10:30:00,76.02,76.03,75.98,75.98,600.0,43.7404,43.7462,43.7174,43.7174,600.0
2010-02-24 11:00:00,75.98,75.99,75.98,75.99,500.0,43.7174,43.7231,43.7174,43.7231,500.0
2010-02-24 11:30:00,75.99,75.99,75.99,75.99,0.0,43.7231,43.7231,43.7231,43.7231,0.0
2010-02-24 12:00:00,75.99,76.05,75.99,75.99,3700.0,43.7231,43.7577,43.7231,43.7231,3700.0
2010-02-24 12:30:00,76.01,76.06,76.01,76.04,1100.0,43.7346,43.7634,43.7346,43.7519,1100.0
2010-02-24 13:00:00,76.0,76.0,75.92,75.97,1900.0,43.7289,43.7289,43.6829,43.7116,1900.0
2010-02-24 13:30:00,75.79,75.79,75.79,75.79,300.0,43.6081,43.6081,43.6081,43.6081,300.0
2010-02-24 14:00:00,75.79,75.79,75.79,75.79,0.0,43.6081,43.6081,43.6081,43.6081,0.0
2010-02-24 14:30:00,75.79,75.79,75.79,75.79,0.0,43.6081,43.6081,43.6081,43.6081,0.0
2010-02-24 15:00:00,75.95,75.95,75.92,75.93,800.0,43.7001,43.7001,43.6829,43.6886,800.0
2010-02-24 15:30:00,75.95,75.96,75.95,75.96,300.0,43.7001,43.7059,43.7001,43.7059,300.0
2010-02-25 09:30:00,75.83,76.15,75.83,76.09,2300.0,43.6311,43.8152,43.6311,43.7807,2300.0
2010-02-25 10:00:00,76.14,76.14,76.07,76.07,8000.0,43.8094,43.8094,43.7692,43.7692,8000.0
2010-02-25 10:30:00,76.09,76.09,75.86,75.88,4200.0,43.7807,43.7807,43.6483,43.6598,4200.0
2010-02-25 11:00:00,76.1,76.11,76.07,76.1,2000.0,43.7864,43.7922,43.7692,43.7864,2000.0
2010-02-25 11:30:00,76.1,76.13,76.06,76.06,600.0,43.7864,43.8037,43.7634,43.7634,600.0
2010-02-25 12:00:00,76.11,76.11,76.1,76.1,900.0,43.7922,43.7922,43.7864,43.7864,900.0
2010-02-25 12:30:00,76.07,76.07,76.04,76.04,400.0,43.7692,43.7692,43.7519,43.7519,400.0
2010-02-25 13:00:00,76.14,76.14,76.12,76.14,700.0,43.8094,43.8094,43.7979,43.8094,700.0
2010-02-25 13:30:00,76.14,76.14,76.14,76.14,200.0,43.8094,43.8094,43.8094,43.8094,200.0
2010-02-25 14:00:00,76.06,76.06,76.06,76.06,200.0,43.7634,43.7634,43.7634,43.7634,200.0
2010-02-25 14:30:00,76.08,76.08,76.04,76.04,900.0,43.7749,43.7749,43.7519,43.7519,900.0
2010-02-25 15:00:00,76.07,76.14,75.94,76.11,3200.0,43.7692,43.8094,43.6944,43.7922,3200.0
2010-02-25 15:30:00,76.04,76.05,76.04,76.05,1300.0,43.7519,43.7577,43.7519,43.7577,1300.0
2010-02-26 09:30:00,76.18,76.18,75.83,75.96,3500.0,43.9615,43.9615,43.7595,43.8346,3500.0
2010-02-26 10:00:00,75.94,75.94,75.94,75.94,100.0,43.823,43.823,43.823,43.823,100.0
2010-02-26 10:30:00,75.95,76.0,75.95,76.0,1300.0,43.8288,43.8576,43.8288,43.8576,1300.0
2010-02-26 11:00:00,76.0,76.01,75.97,75.99,3800.0,43.8576,43.8634,43.8403,43.8519,3800.0
2010-02-26 11:30:00,76.0,76.0,76.0,76.0,500.0,43.8576,43.8576,43.8576,43.8576,500.0
2010-02-26 12:00:00,76.02,76.06,76.02,76.06,900.0,43.8692,43.8923,43.8692,43.8923,900.0
2010-02-26 12:30:00,76.1,76.1,76.07,76.1,1300.0,43.9153,43.9153,43.898,43.9153,1300.0
2010-02-26 13:00:00,76.1,76.1,76.07,76.09,900.0,43.9153,43.9153,43.898,43.9096,900.0
2010-02-26 13:30:00,76.09,76.09,76.09,76.09,0.0,43.9096,43.9096,43.9096,43.9096,0.0
2010-02-26 14:00:00,76.09,76.2,76.09,76.2,2400.0,43.9096,43.9731,43.9096,43.9731,2400.0
2010-02-26 14:30:00,76.16,76.16,76.11,76.11,3300.0,43.95,43.95,43.9211,43.9211,3300.0
2010-02-26 15:00:00,76.13,76.14,76.08,76.14,3700.0,43.9327,43.9384,43.9038,43.9384,3700.0
2010-02-26 15:30:00,76.12,76.12,76.08,76.08,1200.0,43.9269,43.9269,43.9038,43.9038,1200.0
2010-03-01 09:30:00,76.14,76.14,76.0,76.0,2600.0,43.9384,43.9384,43.8576,43.8576,2600.0
2010-03-01 10:00:00,76.0,76.0,76.0,76.0,0.0,43.8576,43.8576,43.8576,43.8576,0.0
2010-03-01 10:30:00,76.0,76.0,76.0,76.0,0.0,43.8576,43.8576,43.8576,43.8576,0.0
2010-03-01 11:00:00,76.0,76.0,76.0,76.0,0.0,43.8576,43.8576,43.8576,43.8576,0.0
2010-03-01 11:30:00,76.04,76.05,76.04,76.05,3400.0,43.8807,43.8865,43.8807,43.8865,3400.0
2010-03-01 12:00:00,76.01,76.11,76.01,76.02,1400.0,43.8634,43.9211,43.8634,43.8692,1400.0
2010-03-01 12:30:00,76.02,76.13,76.02,76.1,3900.0,43.8692,43.9327,43.8692,43.9153,3900.0
2010-03-01 13:00:00,76.15,76.18,76.07,76.08,800.0,43.9442,43.9615,43.898,43.9038,800.0
2010-03-01 13:30:00,76.11,76.18,76.08,76.08,500.0,43.9211,43.9615,43.9038,43.9038,500.0
2010-03-01 14:00:00,76.19,76.19,76.07,76.12,1500.0,43.9673,43.9673,43.898,43.9269,1500.0
2010-03-01 14:30:00,76.08,76.18,76.07,76.07,400.0,43.9038,43.9615,43.898,43.898,400.0
2010-03-01 15:00:00,76.05,76.05,76.05,76.05,100.0,43.8865,43.8865,43.8865,43.8865,100.0
2010-03-01 15:30:00,76.07,76.14,76.05,76.14,7100.0,43.898,43.9384,43.8865,43.9384,7100.0
2010-03-02 09:30:00,75.91,76.09,75.91,76.09,600.0,43.8057,43.9096,43.8057,43.9096,600.0
2010-03-02 10:00:00,76.11,76.13,76.07,76.09,400.0,43.9211,43.9327,43.898,43.9096,400.0
2010-03-02 10:30:00,76.15,76.16,76.11,76.11,3200.0,43.9442,43.95,43.9211,43.9211,3200.0
2010-03-02 11:00:00,76.1,76.11,76.09,76.11,1700.0,43.9153,43.9211,43.9096,43.9211,1700.0
2010-03-02 11:30:00,76.11,76.15,76.11,76.13,1700.0,43.9211,43.9442,43.9211,43.9327,1700.0
2010-03-02 12:00:00,76.09,76.09,76.09,76.09,100.0,43.9096,43.9096,43.9096,43.9096,100.0
2010-03-02 12:30:00,76.09,76.09,76.09,76.09,0.0,43.9096,43.9096,43.9096,43.9096,0.0
2010-03-02 13:00:00,76.17,76.18,76.14,76.16,500.0,43.9557,43.9615,43.9384,43.95,500.0
2010-03-02 13:30:00,76.23,76.23,76.23,76.23,200.0,43.9904,43.9904,43.9904,43.9904,200.0
2010-03-02 14:00:00,76.24,76.25,76.23,76.24,400.0,43.9961,44.0019,43.9904,43.9961,400.0
2010-03-02 14:30:00,76.25,76.25,76.24,76.24,800.0,44.0019,44.0019,43.9961,43.9961,800.0
2010-03-02 15:00:00,76.19,76.25,76.19,76.24,1400.0,43.9673,44.0019,43.9673,43.9961,1400.0
2010-03-02 15:30:00,76.24,76.27,76.24,76.25,400.0,43.9961,44.0135,43.9961,44.0019,400.0
2010-03-03 09:30:00,76.29,76.29,76.24,76.28,2000.0,44.025,44.025,43.9961,44.0192,2000.0
2010-03-03 10:00:00,76.2,76.21,76.2,76.21,200.0,43.9731,43.9788,43.9731,43.9788,200.0
2010-03-03 10:30:00,76.22,76.25,76.21,76.24,2000.0,43.9846,44.0019,43.9788,43.9961,2000.0
2010-03-03 11:00:00,76.22,76.26,76.21,76.24,3000.0,43.9846,44.0077,43.9788,43.9961,3000.0
2010-03-03 11:30:00,76.27,76.27,76.25,76.25,900.0,44.0135,44.0135,44.0019,44.0019,900.0
2010-03-03 12:00:00,76.28,76.28,76.25,76.27,9000.0,44.0192,44.0192,44.0019,44.0135,9000.0
2010-03-03 12:30:00,76.28,76.28,76.24,76.24,2400.0,44.0192,44.0192,43.9961,43.9961,2400.0
2010-03-03 13:00:00,76.28,76.3,76.25,76.28,2400.0,44.0192,44.0308,44.0019,44.0192,2400.0
2010-03-03 13:30:00,76.24,76.27,76.24,76.27,1300.0,43.9961,44.0135,43.9961,44.0135,1300.0
2010-03-03 14:00:00,76.31,76.31,76.26,76.29,1800.0,44.0365,44.0365,44.0077,44.025,1800.0
2010-03-03 14:30:00,76.29,76.31,76.28,76.29,1600.0,44.025,44.0365,44.0192,44.025,1600.0
2010-03-03 15:00:00,76.29,76.29,76.29,76.29,0.0,44.025,44.025,44.025,44.025,0.0
2010-03-03 15:30:00,76.33,76.33,76.33,76.33,800.0,44.0481,44.0481,44.0481,44.0481,800.0
2010-03-04 09:30:00,76.32,76.32,76.21,76.29,3300.0,44.0423,44.0423,43.9788,44.025,3300.0
2010-03-04 10:00:00,76.26,76.3,76.26,76.3,3800.0,44.0077,44.0308,44.0077,44.0308,3800.0
2010-03-04 10:30:00,76.32,76.32,76.32,76.32,200.0,44.0423,44.0423,44.0423,44.0423,200.0
2010-03-04 11:00:00,76.34,76.35,76.32,76.35,6900.0,44.0538,44.0596,44.0423,44.0596,6900.0
2010-03-04 11:30:00,76.35,76.35,76.35,76.35,100.0,44.0596,44.0596,44.0596,44.0596,100.0
2010-03-04 12:00:00,76.38,76.39,76.34,76.34,4600.0,44.0769,44.0827,44.0538,44.0538,4600.0
2010-03-04 12:30:00,76.42,76.42,76.41,76.41,800.0,44.1,44.1,44.0942,44.0942,800.0
2010-03-04 13:00:00,76.41,76.41,76.41,76.41,0.0,44.0942,44.0942,44.0942,44.0942,0.0
2010-03-04 13:30:00,76.41,76.41,76.41,76.41,0.0,44.0942,44.0942,44.0942,44.0942,0.0
2010-03-04 14:00:00,76.42,76.44,76.42,76.44,700.0,44.1,44.1116,44.1,44.1116,700.0
2010-03-04 14:30:00,76.43,76.45,76.42,76.45,2200.0,44.1058,44.1173,44.1,44.1173,2200.0
2010-03-04 15:00:00,76.44,76.45,76.44,76.45,800.0,44.1116,44.1173,44.1116,44.1173,800.0
2010-03-04 15:30:00,76.42,76.46,76.41,76.43,5000.0,44.1,44.1231,44.0942,44.1058,5000.0
2010-03-05 09:30:00,76.47,76.47,76.24,76.24,1600.0,44.1289,44.1289,43.9961,43.9961,1600.0
2010-03-05 10:00:00,76.21,76.21,76.21,76.21,200.0,43.9788,43.9788,43.9788,43.9788,200.0
2010-03-05 10:30:00,76.21,76.22,76.21,76.21,1700.0,43.9788,43.9846,43.9788,43.9788,1700.0
2010-03-05 11:00:00,76.22,76.22,76.22,76.22,1500.0,43.9846,43.9846,43.9846,43.9846,1500.0
2010-03-05 11:30:00,76.24,76.24,76.24,76.24,700.0,43.9961,43.9961,43.9961,43.9961,700.0
2010-03-05 12:00:00,76.25,76.27,76.25,76.25,900.0,44.0019,44.0135,44.0019,44.0019,900.0
2010-03-05 12:30:00,76.19,76.25,76.19,76.25,900.0,43.9673,44.0019,43.9673,44.0019,900.0
2010-03-05 13:00:00,76.21,76.21,76.21,76.21,1000.0,43.9788,43.9788,43.9788,43.9788,1000.0
2010-03-05 13:30:00,76.21,76.24,76.21,76.24,1100.0,43.9788,43.9961,43.9788,43.9961,1100.0
2010-03-05 14:00:00,76.26,76.3,76.26,76.3,400.0,44.0077,44.0308,44.0077,44.0308,400.0
2010-03-05 14:30:00,76.31,76.31,76.29,76.31,1000.0,44.0365,44.0365,44.025,44.0365,1000.0
2010-03-05 15:00:00,76.19,76.28,76.19,76.27,2800.0,43.9673,44.0192,43.9673,44.0135,2800.0
2010-03-05 15:30:00,76.24,76.27,76.17,76.24,4900.0,43.9961,44.0135,43.9557,43.9961,4900.0
2010-03-08 09:30:00,76.46,76.46,76.2,76.23,1700.0,44.1231,44.1231,43.9731,43.9904,1700.0
2010-03-08 10:00:00,76.21,76.22,76.19,76.19,400.0,43.9788,43.9846,43.9673,43.9673,400.0
2010-03-08 10:30:00,76.21,76.3,76.15,76.3,1200.0,43.9788,44.0308,43.9442,44.0308,1200.0
2010-03-08 11:00:00,76.23,76.23,76.23,76.23,100.0,43.9904,43.9904,43.9904,43.9904,100.0
2010-03-08 11:30:00,76.23,76.23,76.23,76.23,0.0,43.9904,43.9904,43.9904,43.9904,0.0
2010-03-08 12:00:00,76.42,76.42,76.21,76.21,3300.0,44.1,44.1,43.9788,43.9788,3300.0
2010-03-08 12:30:00,76.23,76.34,76.23,76.34,400.0,43.9904,44.0538,43.9904,44.0538,400.0
2010-03-08 13:00:00,76.35,76.35,76.35,76.35,500.0,44.0596,44.0596,44.0596,44.0596,500.0
2010-03-08 13:30:00,76.34,76.35,76.25,76.25,2500.0,44.0538,44.0596,44.0019,44.0019,2500.0
2010-03-08 14:00:00,76.33,76.33,76.33,76.33,2300.0,44.0481,44.0481,44.0481,44.0481,2300.0
2010-03-08 14:30:00,76.31,76.31,76.31,76.31,400.0,44.0365,44.0365,44.0365,44.0365,400.0
2010-03-08 15:00:00,76.27,76.27,76.25,76.25,500.0,44.0135,44.0135,44.0019,44.0019,500.0
2010-03-08 15:30:00,76.31,76.32,76.31,76.32,2200.0,44.0365,44.0423,44.0365,44.0423,2200.0
2010-03-09 09:30:00,76.52,76.52,76.27,76.49,2300.0,44.1577,44.1577,44.0135,44.1404,2300.0
2010-03-09 10:00:00,76.41,76.42,76.4,76.42,3200.0,44.0942,44.1,44.0885,44.1,3200.0
2010-03-09 10:30:00,76.42,76.42,76.39,76.39,1600.0,44.1,44.1,44.0827,44.0827,1600.0
2010-03-09 11:00:00,76.4,76.4,76.4,76.4,500.0,44.0885,44.0885,44.0885,44.0885,500.0
2010-03-09 11:30:00,76.32,76.38,76.32,76.38,400.0,44.0423,44.0769,44.0423,44.0769,400.0
2010-03-09 12:00:00,76.39,76.42,76.36,76.39,4400.0,44.0827,44.1,44.0654,44.0827,4400.0
2010-03-09 12:30:00,76.42,76.42,76.41,76.41,2000.0,44.1,44.1,44.0942,44.0942,2000.0
2010-03-09 13:00:00,76.44,76.44,76.37,76.41,900.0,44.1116,44.1116,44.0712,44.0942,900.0
2010-03-09 13:30:00,76.41,76.41,76.41,76.41,0.0,44.0942,44.0942,44.0942,44.0942,0.0
2010-03-09 14:00:00,76.39,76.42,76.34,76.34,1100.0,44.0827,44.1,44.0538,44.0538,1100.0
2010-03-09 14:30:00,76.42,76.46,76.42,76.46,600.0,44.1,44.1231,44.1,44.1231,600.0
2010-03-09 15:00:00,76.44,76.48,76.44,76.47,400.0,44.1116,44.1346,44.1116,44.1289,400.0
2010-03-09 15:30:00,76.47,76.47,76.45,76.47,4300.0,44.1289,44.1289,44.1173,44.1289,4300.0
2010-03-10 09:30:00,76.38,76.42,76.38,76.42,5000.0,44.0769,44.1,44.0769,44.1,5000.0
2010-03-10 10:00:00,76.36,76.39,76.36,76.39,700.0,44.0654,44.0827,44.0654,44.0827,700.0
2010-03-10 10:30:00,76.4,76.41,76.39,76.39,1600.0,44.0885,44.0942,44.0827,44.0827,1600.0
2010-03-10 11:00:00,76.37,76.4,76.37,76.38,2200.0,44.0712,44.0885,44.0712,44.0769,2200.0
2010-03-10 11:30:00,76.39,76.39,76.39,76.39,1000.0,44.0827,44.0827,44.0827,44.0827,1000.0
2010-03-10 12:00:00,76.37,76.4,76.37,76.39,1300.0,44.0712,44.0885,44.0712,44.0827,1300.0
2010-03-10 12:30:00,76.38,76.39,76.38,76.39,300.0,44.0769,44.0827,44.0769,44.0827,300.0
2010-03-10 13:00:00,76.43,76.43,76.43,76.43,100.0,44.1058,44.1058,44.1058,44.1058,100.0
2010-03-10 13:30:00,76.43,76.43,76.43,76.43,0.0,44.1058,44.1058,44.1058,44.1058,0.0
2010-03-10 14:00:00,76.5,76.5,76.44,76.46,7600.0,44.1462,44.1462,44.1116,44.1231,7600.0
2010-03-10 14:30:00,76.45,76.47,76.41,76.41,1500.0,44.1173,44.1289,44.0942,44.0942,1500.0
2010-03-10 15:00:00,76.48,76.49,76.45,76.45,600.0,44.1346,44.1404,44.1173,44.1173,600.0
2010-03-10 15:30:00,76.5,76.53,76.43,76.53,8200.0,44.1462,44.1635,44.1058,44.1635,8200.0
2010-03-11 09:30:00,76.59,76.59,76.23,76.32,7900.0,44.1981,44.1981,43.9904,44.0423,7900.0
2010-03-11 10:00:00,76.32,76.32,76.32,76.32,700.0,44.0423,44.0423,44.0423,44.0423,700.0
2010-03-11 10:30:00,76.32,76.32,76.32,76.32,0.0,44.0423,44.0423,44.0423,44.0423,0.0
2010-03-11 11:00:00,76.25,76.25,76.25,76.25,100.0,44.0019,44.0019,44.0019,44.0019,100.0
2010-03-11 11:30:00,76.28,76.28,76.28,76.28,200.0,44.0192,44.0192,44.0192,44.0192,200.0
2010-03-11 12:00:00,76.27,76.29,76.27,76.29,14300.0,44.0135,44.025,44.0135,44.025,14300.0
2010-03-11 12:30:00,76.32,76.34,76.32,76.34,3300.0,44.0423,44.0538,44.0423,44.0538,3300.0
2010-03-11 13:00:00,76.42,76.43,76.36,76.36,500.0,44.1,44.1058,44.0654,44.0654,500.0
2010-03-11 13:30:00,76.36,76.36,76.36,76.36,0.0,44.0654,44.0654,44.0654,44.0654,0.0
2010-03-11 14:00:00,76.35,76.37,76.31,76.32,1500.0,44.0596,44.0712,44.0365,44.0423,1500.0
2010-03-11 14:30:00,76.39,76.39,76.35,76.35,600.0,44.0827,44.0827,44.0596,44.0596,600.0
2010-03-11 15:00:00,76.37,76.37,76.36,76.37,1900.0,44.0712,44.0712,44.0654,44.0712,1900.0
2010-03-11 15:30:00,76.37,76.37,76.35,76.35,6100.0,44.0712,44.0712,44.0596,44.0596,6100.0
2010-03-12 09:30:00,76.48,76.48,76.3,76.3,2900.0,44.1346,44.1346,44.0308,44.0308,2900.0
2010-03-12 10:00:00,76.46,76.47,76.44,76.44,600.0,44.1231,44.1289,44.1116,44.1116,600.0
2010-03-12 10:30:00,76.44,76.44,76.44,76.44,0.0,44.1116,44.1116,44.1116,44.1116,0.0
2010-03-12 11:00:00,76.47,76.58,76.47,76.58,1500.0,44.1289,44.1923,44.1289,44.1923,1500.0
2010-03-12 11:30:00,76.49,76.49,76.48,76.48,700.0,44.1404,44.1404,44.1346,44.1346,700.0
2010-03-12 12:00:00,76.48,76.48,76.48,76.48,0.0,44.1346,44.1346,44.1346,44.1346,0.0
2010-03-12 12:30:00,76.48,76.48,76.48,76.48,0.0,44.1346,44.1346,44.1346,44.1346,0.0
2010-03-12 13:00:00,76.64,76.64,76.55,76.55,2000.0,44.227,44.227,44.175,44.175,2000.0
2010-03-12 13:30:00,76.59,76.59,76.59,76.59,100.0,44.1981,44.1981,44.1981,44.1981,100.0
2010-03-12 14:00:00,76.61,76.61,76.61,76.61,100.0,44.2097,44.2097,44.2097,44.2097,100.0
2010-03-12 14:30:00,76.6,76.62,76.56,76.56,1700.0,44.2039,44.2154,44.1808,44.1808,1700.0
2010-03-12 15:00:00,76.56,76.56,76.56,76.56,0.0,44.1808,44.1808,44.1808,44.1808,0.0
2010-03-12 15:30:00,76.6,76.64,76.58,76.58,900.0,44.2039,44.227,44.1923,44.1923,900.0
2010-03-15 09:30:00,76.54,76.54,76.33,76.33,1400.0,44.1693,44.1693,44.0481,44.0481,1400.0
2010-03-15 10:00:00,76.53,76.53,76.5,76.5,1400.0,44.1635,44.1635,44.1462,44.1462,1400.0
2010-03-15 10:30:00,76.43,76.46,76.43,76.46,300.0,44.1058,44.1231,44.1058,44.1231,300.0
2010-03-15 11:00:00,76.48,76.5,76.4,76.48,4400.0,44.1346,44.1462,44.0885,44.1346,4400.0
2010-03-15 11:30:00,76.48,76.49,76.48,76.49,1600.0,44.1346,44.1404,44.1346,44.1404,1600.0
2010-03-15 12:00:00,76.49,76.49,76.49,76.49,0.0,44.1404,44.1404,44.1404,44.1404,0.0
2010-03-15 12:30:00,76.49,76.49,76.49,76.49,0.0,44.1404,44.1404,44.1404,44.1404,0.0
2010-03-15 13:00:00,76.5,76.5,76.47,76.48,4800.0,44.1462,44.1462,44.1289,44.1346,4800.0
2010-03-15 13:30:00,76.48,76.48,76.48,76.48,0.0,44.1346,44.1346,44.1346,44.1346,0.0
2010-03-15 14:00:00,76.55,76.56,76.55,76.56,1500.0,44.175,44.1808,44.175,44.1808,1500.0
2010-03-15 14:30:00,76.55,76.59,76.55,76.59,7800.0,44.175,44.1981,44.175,44.1981,7800.0
2010-03-15 15:00:00,76.58,76.61,76.58,76.6,2500.0,44.1923,44.2097,44.1923,44.2039,2500.0
2010-03-15 15:30:00,76.59,76.64,76.58,76.58,5700.0,44.1981,44.227,44.1923,44.1923,5700.0
2010-03-16 09:30:00,76.75,76.75,76.71,76.71,3400.0,44.2904,44.2904,44.2674,44.2674,3400.0
2010-03-16 10:00:00,76.71,76.77,76.71,76.77,1500.0,44.2674,44.302,44.2674,44.302,1500.0
2010-03-16 10:30:00,76.78,76.78,76.76,76.76,500.0,44.3078,44.3078,44.2962,44.2962,500.0
2010-03-16 11:00:00,76.76,76.76,76.75,76.75,1200.0,44.2962,44.2962,44.2904,44.2904,1200.0
2010-03-16 11:30:00,76.74,76.76,76.74,76.76,1300.0,44.2847,44.2962,44.2847,44.2962,1300.0
2010-03-16 12:00:00,76.76,76.78,76.75,76.77,6000.0,44.2962,44.3078,44.2904,44.302,6000.0
2010-03-16 12:30:00,76.86,76.86,76.74,76.74,6700.0,44.3539,44.3539,44.2847,44.2847,6700.0
2010-03-16 13:00:00,76.82,76.83,76.74,76.8,5300.0,44.3308,44.3366,44.2847,44.3193,5300.0
2010-03-16 13:30:00,76.82,76.82,76.76,76.76,600.0,44.3308,44.3308,44.2962,44.2962,600.0
2010-03-16 14:00:00,77.03,77.03,77.02,77.02,400.0,44.452,44.452,44.4463,44.4463,400.0
2010-03-16 14:30:00,76.84,76.84,76.84,76.84,100.0,44.3424,44.3424,44.3424,44.3424,100.0
2010-03-16 15:00:00,77.02,77.02,76.85,76.85,900.0,44.4463,44.4463,44.3482,44.3482,900.0
2010-03-16 15:30:00,76.85,76.85,76.85,76.85,0.0,44.3482,44.3482,44.3482,44.3482,0.0
2010-03-17 09:30:00,77.06,77.2,77.06,77.2,300.0,44.4693,44.5501,44.4693,44.5501,300.0
2010-03-17 10:00:00,77.0,77.04,77.0,77.04,1000.0,44.4347,44.4578,44.4347,44.4578,1000.0
2010-03-17 10:30:00,77.06,77.06,77.0,77.0,600.0,44.4693,44.4693,44.4347,44.4347,600.0
2010-03-17 11:00:00,77.0,77.0,76.94,76.94,700.0,44.4347,44.4347,44.4001,44.4001,700.0
2010-03-17 11:30:00,77.0,77.0,77.0,77.0,400.0,44.4347,44.4347,44.4347,44.4347,400.0
2010-03-17 12:00:00,77.03,77.04,77.02,77.04,800.0,44.452,44.4578,44.4463,44.4578,800.0
2010-03-17 12:30:00,77.05,77.05,77.04,77.05,1700.0,44.4636,44.4636,44.4578,44.4636,1700.0
2010-03-17 13:00:00,77.0,77.02,77.0,77.02,1300.0,44.4347,44.4463,44.4347,44.4463,1300.0
2010-03-17 13:30:00,77.02,77.02,77.0,77.0,1000.0,44.4463,44.4463,44.4347,44.4347,1000.0
2010-03-17 14:00:00,77.0,77.0,77.0,77.0,0.0,44.4347,44.4347,44.4347,44.4347,0.0
2010-03-17 14:30:00,77.03,77.05,77.03,77.05,400.0,44.452,44.4636,44.452,44.4636,400.0
2010-03-17 15:00:00,77.06,77.1,77.06,77.1,300.0,44.4693,44.4924,44.4693,44.4924,300.0
2010-03-17 15:30:00,77.1,77.1,77.08,77.09,3000.0,44.4924,44.4924,44.4809,44.4867,3000.0
2010-03-18 09:30:00,77.0,77.0,76.86,76.93,6200.0,44.4347,44.4347,44.3539,44.3943,6200.0
2010-03-18 10:00:00,77.14,77.15,77.01,77.01,800.0,44.5155,44.5213,44.4405,44.4405,800.0
2010-03-18 10:30:00,77.09,77.12,77.08,77.12,2300.0,44.4867,44.504,44.4809,44.504,2300.0
2010-03-18 11:00:00,77.05,77.05,76.98,77.02,600.0,44.4636,44.4636,44.4232,44.4463,600.0
2010-03-18 11:30:00,77.0,77.0,77.0,77.0,200.0,44.4347,44.4347,44.4347,44.4347,200.0
2010-03-18 12:00:00,77.04,77.04,77.0,77.03,900.0,44.4578,44.4578,44.4347,44.452,900.0
2010-03-18 12:30:00,77.04,77.04,77.02,77.02,700.0,44.4578,44.4578,44.4463,44.4463,700.0
2010-03-18 13:00:00,77.01,77.01,76.95,76.95,600.0,44.4405,44.4405,44.4059,44.4059,600.0
2010-03-18 13:30:00,76.95,76.95,76.95,76.95,0.0,44.4059,44.4059,44.4059,44.4059,0.0
2010-03-18 14:00:00,76.94,76.98,76.94,76.98,2100.0,44.4001,44.4232,44.4001,44.4232,2100.0
2010-03-18 14:30:00,77.0,77.0,76.93,77.0,1100.0,44.4347,44.4347,44.3943,44.4347,1100.0
2010-03-18 15:00:00,77.0,77.01,76.94,77.01,4900.0,44.4347,44.4405,44.4001,44.4405,4900.0
2010-03-18 15:30:00,77.0,77.02,77.0,77.01,700.0,44.4347,44.4463,44.4347,44.4405,700.0
2010-03-19 09:30:00,76.9,76.9,76.76,76.77,1400.0,44.377,44.377,44.2962,44.302,1400.0
2010-03-19 10:00:00,76.8,76.89,76.8,76.89,200.0,44.3193,44.3712,44.3193,44.3712,200.0
2010-03-19 10:30:00,76.97,76.98,76.96,76.96,1200.0,44.4174,44.4232,44.4116,44.4116,1200.0
2010-03-19 11:00:00,76.96,76.96,76.96,76.96,0.0,44.4116,44.4116,44.4116,44.4116,0.0
2010-03-19 11:30:00,77.04,77.04,76.95,76.95,3600.0,44.4578,44.4578,44.4059,44.4059,3600.0
2010-03-19 12:00:00,76.95,76.95,76.95,76.95,0.0,44.4059,44.4059,44.4059,44.4059,0.0
2010-03-19 12:30:00,77.04,77.04,76.95,76.95,1500.0,44.4578,44.4578,44.4059,44.4059,1500.0
2010-03-19 13:00:00,77.0,77.0,77.0,77.0,1000.0,44.4347,44.4347,44.4347,44.4347,1000.0
2010-03-19 13:30:00,77.0,77.0,77.0,77.0,0.0,44.4347,44.4347,44.4347,44.4347,0.0
2010-03-19 14:00:00,77.01,77.01,77.0,77.0,200.0,44.4405,44.4405,44.4347,44.4347,200.0
2010-03-19 14:30:00,76.88,76.88,76.88,76.88,200.0,44.3655,44.3655,44.3655,44.3655,200.0
2010-03-19 15:00:00,76.84,76.86,76.84,76.86,400.0,44.3424,44.3539,44.3424,44.3539,400.0
2010-03-19 15:30:00,76.9,76.9,76.88,76.88,1000.0,44.377,44.377,44.3655,44.3655,1000.0
2010-03-22 09:30:00,77.19,77.21,76.93,76.93,8300.0,44.5444,44.5559,44.3943,44.3943,8300.0
2010-03-22 10:00:00,76.95,76.95,76.86,76.91,6000.0,44.4059,44.4059,44.3539,44.3828,6000.0
2010-03-22 10:30:00,76.91,76.91,76.91,76.91,200.0,44.3828,44.3828,44.3828,44.3828,200.0
2010-03-22 11:00:00,76.93,76.95,76.92,76.94,1900.0,44.3943,44.4059,44.3885,44.4001,1900.0
2010-03-22 11:30:00,76.94,76.96,76.89,76.89,1700.0,44.4001,44.4116,44.3712,44.3712,1700.0
2010-03-22 12:00:00,76.89,76.89,76.89,76.89,0.0,44.3712,44.3712,44.3712,44.3712,0.0
2010-03-22 12:30:00,76.93,76.93,76.88,76.88,1500.0,44.3943,44.3943,44.3655,44.3655,1500.0
2010-03-22 13:00:00,76.95,76.97,76.91,76.95,1600.0,44.4059,44.4174,44.3828,44.4059,1600.0
2010-03-22 13:30:00,76.97,76.97,76.97,76.97,300.0,44.4174,44.4174,44.4174,44.4174,300.0
2010-03-22 14:00:00,76.97,76.97,76.97,76.97,800.0,44.4174,44.4174,44.4174,44.4174,800.0
2010-03-22 14:30:00,76.94,76.96,76.86,76.95,5400.0,44.4001,44.4116,44.3539,44.4059,5400.0
2010-03-22 15:00:00,76.96,76.98,76.95,76.96,15100.0,44.4116,44.4232,44.4059,44.4116,15100.0
2010-03-22 15:30:00,76.95,76.98,76.95,76.98,5400.0,44.4059,44.4232,44.4059,44.4232,5400.0
2010-03-23 09:30:00,77.24,77.24,77.08,77.08,1500.0,44.5732,44.5732,44.4809,44.4809,1500.0
2010-03-23 10:00:00,77.06,77.06,77.0,77.0,2000.0,44.4693,44.4693,44.4347,44.4347,2000.0
2010-03-23 10:30:00,77.07,77.07,77.07,77.07,100.0,44.4751,44.4751,44.4751,44.4751,100.0
2010-03-23 11:00:00,77.14,77.15,77.1,77.11,2300.0,44.5155,44.5213,44.4924,44.4982,2300.0
2010-03-23 11:30:00,77.13,77.13,77.05,77.05,1300.0,44.5097,44.5097,44.4636,44.4636,1300.0
2010-03-23 12:00:00,77.03,77.11,77.03,77.1,4200.0,44.452,44.4982,44.452,44.4924,4200.0
2010-03-23 12:30:00,77.12,77.12,77.04,77.04,400.0,44.504,44.504,44.4578,44.4578,400.0
2010-03-23 13:00:00,77.1,77.1,77.1,77.1,100.0,44.4924,44.4924,44.4924,44.4924,100.0
2010-03-23 13:30:00,77.09,77.09,77.0,77.07,900.0,44.4867,44.4867,44.4347,44.4751,900.0
2010-03-23 14:00:00,77.09,77.11,77.03,77.05,1900.0,44.4867,44.4982,44.452,44.4636,1900.0
2010-03-23 14:30:00,77.03,77.05,77.03,77.04,3300.0,44.452,44.4636,44.452,44.4578,3300.0
2010-03-23 15:00:00,77.04,77.04,77.01,77.02,4600.0,44.4578,44.4578,44.4405,44.4463,4600.0
2010-03-23 15:30:00,77.03,77.03,77.0,77.0,1900.0,44.452,44.452,44.4347,44.4347,1900.0
2010-03-24 09:30:00,76.78,76.78,76.5,76.68,5500.0,44.3078,44.3078,44.1462,44.2501,5500.0
2010-03-24 10:00:00,76.58,76.73,76.58,76.66,3300.0,44.1923,44.2789,44.1923,44.2385,3300.0
2010-03-24 10:30:00,76.66,76.66,76.66,76.66,0.0,44.2385,44.2385,44.2385,44.2385,0.0
2010-03-24 11:00:00,76.67,76.71,76.6,76.6,3500.0,44.2443,44.2674,44.2039,44.2039,3500.0
2010-03-24 11:30:00,76.6,76.67,76.6,76.66,2600.0,44.2039,44.2443,44.2039,44.2385,2600.0
2010-03-24 12:00:00,76.65,76.65,76.63,76.63,200.0,44.2327,44.2327,44.2212,44.2212,200.0
2010-03-24 12:30:00,76.58,76.58,76.55,76.55,1500.0,44.1923,44.1923,44.175,44.175,1500.0
2010-03-24 13:00:00,76.5,76.5,76.35,76.36,6100.0,44.1462,44.1462,44.0596,44.0654,6100.0
2010-03-24 13:30:00,76.33,76.51,76.33,76.51,1700.0,44.0481,44.1519,44.0481,44.1519,1700.0
2010-03-24 14:00:00,76.55,76.55,76.44,76.44,1200.0,44.175,44.175,44.1116,44.1116,1200.0
2010-03-24 14:30:00,76.39,76.42,76.39,76.39,1300.0,44.0827,44.1,44.0827,44.0827,1300.0
2010-03-24 15:00:00,76.38,76.38,76.34,76.37,5200.0,44.0769,44.0769,44.0538,44.0712,5200.0
2010-03-24 15:30:00,76.37,76.38,76.35,76.35,2200.0,44.0712,44.0769,44.0596,44.0596,2200.0
2010-03-25 09:30:00,76.38,76.38,76.38,76.38,400.0,44.0769,44.0769,44.0769,44.0769,400.0
2010-03-25 10:00:00,76.34,76.35,76.33,76.33,2000.0,44.0538,44.0596,44.0481,44.0481,2000.0
2010-03-25 10:30:00,76.38,76.38,76.35,76.35,800.0,44.0769,44.0769,44.0596,44.0596,800.0
2010-03-25 11:00:00,76.35,76.36,76.35,76.35,2000.0,44.0596,44.0654,44.0596,44.0596,2000.0
2010-03-25 11:30:00,76.31,76.31,76.29,76.29,5100.0,44.0365,44.0365,44.025,44.025,5100.0
2010-03-25 12:00:00,76.25,76.25,76.2,76.2,1900.0,44.0019,44.0019,43.9731,43.9731,1900.0
2010-03-25 12:30:00,76.2,76.27,76.2,76.26,2000.0,43.9731,44.0135,43.9731,44.0077,2000.0
2010-03-25 13:00:00,76.22,76.22,75.74,75.74,6300.0,43.9846,43.9846,43.7076,43.7076,6300.0
2010-03-25 13:30:00,76.06,76.06,76.06,76.06,100.0,43.8923,43.8923,43.8923,43.8923,100.0
2010-03-25 14:00:00,76.15,76.15,76.14,76.14,800.0,43.9442,43.9442,43.9384,43.9384,800.0
2010-03-25 14:30:00,76.14,76.16,75.9,76.12,2300.0,43.9384,43.95,43.7999,43.9269,2300.0
2010-03-25 15:00:00,76.05,76.05,76.05,76.05,200.0,43.8865,43.8865,43.8865,43.8865,200.0
2010-03-25 15:30:00,76.12,76.2,76.12,76.2,6600.0,43.9269,43.9731,43.9269,43.9731,6600.0
2010-03-26 09:30:00,76.2,76.26,76.2,76.26,800.0,43.9731,44.0077,43.9731,44.0077,800.0
2010-03-26 10:00:00,76.26,76.26,76.26,76.26,0.0,44.0077,44.0077,44.0077,44.0077,0.0
2010-03-26 10:30:00,76.28,76.35,76.28,76.35,1700.0,44.0192,44.0596,44.0192,44.0596,1700.0
2010-03-26 11:00:00,76.38,76.38,76.38,76.38,1100.0,44.0769,44.0769,44.0769,44.0769,1100.0
2010-03-26 11:30:00,76.35,76.35,76.32,76.32,1400.0,44.0596,44.0596,44.0423,44.0423,1400.0
2010-03-26 12:00:00,76.39,76.39,76.39,76.39,200.0,44.0827,44.0827,44.0827,44.0827,200.0
2010-03-26 12:30:00,76.4,76.4,76.39,76.39,200.0,44.0885,44.0885,44.0827,44.0827,200.0
2010-03-26 13:00:00,76.42,76.42,76.41,76.41,13500.0,44.1,44.1,44.0942,44.0942,13500.0
2010-03-26 13:30:00,76.38,76.38,76.38,76.38,100.0,44.0769,44.0769,44.0769,44.0769,100.0
2010-03-26 14:00:00,76.41,76.41,76.41,76.41,8100.0,44.0942,44.0942,44.0942,44.0942,8100.0
2010-03-26 14:30:00,76.4,76.4,76.4,76.4,300.0,44.0885,44.0885,44.0885,44.0885,300.0
2010-03-26 15:00:00,76.4,76.4,76.39,76.39,200.0,44.0885,44.0885,44.0827,44.0827,200.0
2010-03-26 15:30:00,76.4,76.4,76.4,76.4,1300.0,44.0885,44.0885,44.0885,44.0885,1300.0
2010-03-29 09:30:00,76.4,76.5,76.4,76.5,18900.0,44.0885,44.1462,44.0885,44.1462,18900.0
2010-03-29 10:00:00,76.43,76.44,76.43,76.43,1600.0,44.1058,44.1116,44.1058,44.1058,1600.0
2010-03-29 10:30:00,76.47,76.47,76.39,76.39,3900.0,44.1289,44.1289,44.0827,44.0827,3900.0
2010-03-29 11:00:00,76.38,76.38,76.36,76.38,21600.0,44.0769,44.0769,44.0654,44.0769,21600.0
2010-03-29 11:30:00,76.36,76.36,76.36,76.36,500.0,44.0654,44.0654,44.0654,44.0654,500.0
2010-03-29 12:00:00,76.36,76.36,76.36,76.36,0.0,44.0654,44.0654,44.0654,44.0654,0.0
2010-03-29 12:30:00,76.32,76.32,76.32,76.32,100.0,44.0423,44.0423,44.0423,44.0423,100.0
2010-03-29 13:00:00,76.37,76.37,76.34,76.35,800.0,44.0712,44.0712,44.0538,44.0596,800.0
2010-03-29 13:30:00,76.4,76.4,76.4,76.4,400.0,44.0885,44.0885,44.0885,44.0885,400.0
2010-03-29 14:00:00,76.37,76.37,76.37,76.37,6300.0,44.0712,44.0712,44.0712,44.0712,6300.0
2010-03-29 14:30:00,76.25,76.43,76.25,76.43,300.0,44.0019,44.1058,44.0019,44.1058,300.0
2010-03-29 15:00:00,76.43,76.43,76.43,76.43,0.0,44.1058,44.1058,44.1058,44.1058,0.0
2010-03-29 15:30:00,76.39,76.39,76.25,76.38,4000.0,44.0827,44.0827,44.0019,44.0769,4000.0
2010-03-30 09:30:00,76.32,76.35,76.2,76.2,5700.0,44.0423,44.0596,43.9731,43.9731,5700.0
2010-03-30 10:00:00,76.32,76.32,76.25,76.25,1500.0,44.0423,44.0423,44.0019,44.0019,1500.0
2010-03-30 10:30:00,76.25,76.3,76.25,76.29,1300.0,44.0019,44.0308,44.0019,44.025,1300.0
2010-03-30 11:00:00,76.24,76.37,76.24,76.37,3300.0,43.9961,44.0712,43.9961,44.0712,3300.0
2010-03-30 11:30:00,76.28,76.37,76.27,76.37,400.0,44.0192,44.0712,44.0135,44.0712,400.0
2010-03-30 12:00:00,76.28,76.37,76.27,76.37,400.0,44.0192,44.0712,44.0135,44.0712,400.0
2010-03-30 12:30:00,76.37,76.37,76.37,76.37,0.0,44.0712,44.0712,44.0712,44.0712,0.0
2010-03-30 13:00:00,76.37,76.37,76.37,76.37,0.0,44.0712,44.0712,44.0712,44.0712,0.0
2010-03-30 13:30:00,76.26,76.26,76.26,76.26,100.0,44.0077,44.0077,44.0077,44.0077,100.0
2010-03-30 14:00:00,76.16,76.38,76.04,76.38,4300.0,43.95,44.0769,43.8807,44.0769,4300.0
2010-03-30 14:30:00,76.38,76.38,76.38,76.38,200.0,44.0769,44.0769,44.0769,44.0769,200.0
2010-03-30 15:00:00,76.37,76.39,76.35,76.35,1200.0,44.0712,44.0827,44.0596,44.0596,1200.0
2010-03-30 15:30:00,76.35,76.35,76.35,76.35,0.0,44.0596,44.0596,44.0596,44.0596,0.0
2010-03-31 09:30:00,76.37,76.37,76.08,76.08,2300.0,44.237,44.237,44.0691,44.0691,2300.0
2010-03-31 10:00:00,76.16,76.18,76.16,76.18,300.0,44.1154,44.127,44.1154,44.127,300.0
2010-03-31 10:30:00,76.18,76.18,76.18,76.18,0.0,44.127,44.127,44.127,44.127,0.0
2010-03-31 11:00:00,76.18,76.18,76.18,76.18,0.0,44.127,44.127,44.127,44.127,0.0
2010-03-31 11:30:00,76.11,76.11,76.04,76.04,5000.0,44.0864,44.0864,44.0459,44.0459,5000.0
2010-03-31 12:00:00,76.04,76.04,76.04,76.04,0.0,44.0459,44.0459,44.0459,44.0459,0.0
2010-03-31 12:30:00,76.2,76.21,76.2,76.21,1200.0,44.1386,44.1444,44.1386,44.1444,1200.0
2010-03-31 13:00:00,76.21,76.21,76.14,76.14,1800.0,44.1444,44.1444,44.1038,44.1038,1800.0
2010-03-31 13:30:00,76.24,76.24,76.11,76.24,2900.0,44.1617,44.1617,44.0864,44.1617,2900.0
2010-03-31 14:00:00,76.25,76.32,76.25,76.25,3000.0,44.1675,44.2081,44.1675,44.1675,3000.0
2010-03-31 14:30:00,76.25,76.3,76.23,76.23,1400.0,44.1675,44.1965,44.1559,44.1559,1400.0
2010-03-31 15:00:00,76.19,76.23,76.01,76.23,2900.0,44.1328,44.1559,44.0285,44.1559,2900.0
2010-03-31 15:30:00,76.25,76.26,76.22,76.25,1600.0,44.1675,44.1733,44.1502,44.1675,1600.0
2010-04-01 09:30:00,76.19,76.27,76.19,76.2,2000.0,44.1328,44.1791,44.1328,44.1386,2000.0
2010-04-01 10:00:00,76.14,76.14,76.14,76.14,200.0,44.1038,44.1038,44.1038,44.1038,200.0
2010-04-01 10:30:00,76.14,76.14,76.14,76.14,200.0,44.1038,44.1038,44.1038,44.1038,200.0
2010-04-01 11:00:00,76.21,76.21,76.21,76.21,200.0,44.1444,44.1444,44.1444,44.1444,200.0
2010-04-01 11:30:00,76.18,76.18,76.18,76.18,1700.0,44.127,44.127,44.127,44.127,1700.0
2010-04-01 12:00:00,76.19,76.22,76.1,76.22,1700.0,44.1328,44.1502,44.0806,44.1502,1700.0
2010-04-01 12:30:00,76.22,76.22,76.22,76.22,0.0,44.1502,44.1502,44.1502,44.1502,0.0
2010-04-01 13:00:00,76.16,76.18,76.16,76.17,2300.0,44.1154,44.127,44.1154,44.1212,2300.0
2010-04-01 13:30:00,76.18,76.21,76.16,76.16,2500.0,44.127,44.1444,44.1154,44.1154,2500.0
2010-04-01 14:00:00,76.19,76.23,76.15,76.16,2200.0,44.1328,44.1559,44.1096,44.1154,2200.0
2010-04-01 14:30:00,76.23,76.23,76.2,76.2,300.0,44.1559,44.1559,44.1386,44.1386,300.0
2010-04-01 15:00:00,76.28,76.28,76.2,76.24,1600.0,44.1849,44.1849,44.1386,44.1617,1600.0
2010-04-01 15:30:00,76.23,76.23,76.21,76.21,800.0,44.1559,44.1559,44.1444,44.1444,800.0
2010-04-05 09:30:00,75.86,75.86,75.62,75.62,13000.0,43.9416,43.9416,43.8026,43.8026,13000.0
2010-04-05 10:00:00,75.57,75.6,75.53,75.56,2200.0,43.7736,43.791,43.7505,43.7678,2200.0
2010-04-05 10:30:00,75.56,75.6,75.55,75.6,1200.0,43.7678,43.791,43.7621,43.791,1200.0
2010-04-05 11:00:00,75.6,75.69,75.6,75.69,300.0,43.791,43.8432,43.791,43.8432,300.0
2010-04-05 11:30:00,75.67,75.67,75.65,75.65,500.0,43.8316,43.8316,43.82,43.82,500.0
2010-04-05 12:00:00,75.66,75.68,75.66,75.68,400.0,43.8258,43.8374,43.8258,43.8374,400.0
2010-04-05 12:30:00,75.65,75.65,75.51,75.52,1700.0,43.82,43.82,43.7389,43.7447,1700.0
2010-04-05 13:00:00,75.56,75.7,75.56,75.6,1800.0,43.7678,43.8489,43.7678,43.791,1800.0
2010-04-05 13:30:00,75.6,75.6,75.6,75.6,200.0,43.791,43.791,43.791,43.791,200.0
2010-04-05 14:00:00,75.62,75.62,75.62,75.62,300.0,43.8026,43.8026,43.8026,43.8026,300.0
2010-04-05 14:30:00,75.63,75.64,75.54,75.62,8900.0,43.8084,43.8142,43.7563,43.8026,8900.0
2010-04-05 15:00:00,75.62,75.63,75.61,75.61,5700.0,43.8026,43.8084,43.7968,43.7968,5700.0
2010-04-05 15:30:00,75.67,75.67,75.64,75.64,600.0,43.8316,43.8316,43.8142,43.8142,600.0
2010-04-06 09:30:00,75.48,75.63,75.48,75.62,1000.0,43.7215,43.8084,43.7215,43.8026,1000.0
2010-04-06 10:00:00,75.95,75.95,75.62,75.62,1100.0,43.9938,43.9938,43.8026,43.8026,1100.0
2010-04-06 10:30:00,75.86,75.9,75.59,75.7,3600.0,43.9416,43.9648,43.7852,43.8489,3600.0
2010-04-06 11:00:00,75.7,75.93,75.69,75.79,3000.0,43.8489,43.9822,43.8432,43.9011,3000.0
2010-04-06 11:30:00,75.76,75.76,75.76,75.76,1300.0,43.8837,43.8837,43.8837,43.8837,1300.0
2010-04-06 12:00:00,75.95,75.95,75.91,75.91,700.0,43.9938,43.9938,43.9706,43.9706,700.0
2010-04-06 12:30:00,75.78,75.95,75.7,75.9,2700.0,43.8953,43.9938,43.8489,43.9648,2700.0
2010-04-06 13:00:00,75.89,75.91,75.89,75.91,1100.0,43.959,43.9706,43.959,43.9706,1100.0
2010-04-06 13:30:00,75.86,75.9,75.86,75.9,1400.0,43.9416,43.9648,43.9416,43.9648,1400.0
2010-04-06 14:00:00,75.94,75.94,75.87,75.89,7600.0,43.988,43.988,43.9474,43.959,7600.0
2010-04-06 14:30:00,75.9,75.9,75.87,75.87,700.0,43.9648,43.9648,43.9474,43.9474,700.0
2010-04-06 15:00:00,75.89,75.92,75.89,75.92,3400.0,43.959,43.9764,43.959,43.9764,3400.0
2010-04-06 15:30:00,75.92,75.93,75.85,75.92,5400.0,43.9764,43.9822,43.9358,43.9764,5400.0
2010-04-07 09:30:00,76.0,76.05,75.79,76.03,2000.0,44.0227,44.0517,43.9011,44.0401,2000.0
2010-04-07 10:00:00,76.03,76.03,76.03,76.03,200.0,44.0401,44.0401,44.0401,44.0401,200.0
2010-04-07 10:30:00,75.94,76.0,75.92,76.0,1400.0,43.988,44.0227,43.9764,44.0227,1400.0
2010-04-07 11:00:00,75.92,75.96,75.92,75.96,300.0,43.9764,43.9995,43.9764,43.9995,300.0
2010-04-07 11:30:00,75.97,75.97,75.96,75.96,400.0,44.0053,44.0053,43.9995,43.9995,400.0
2010-04-07 12:00:00,75.97,75.99,75.97,75.99,1000.0,44.0053,44.0169,44.0053,44.0169,1000.0
2010-04-07 12:30:00,75.98,76.05,75.98,76.05,500.0,44.0111,44.0517,44.0111,44.0517,500.0
2010-04-07 13:00:00,76.23,76.23,76.2,76.2,200.0,44.1559,44.1559,44.1386,44.1386,200.0
2010-04-07 13:30:00,76.24,76.27,76.24,76.27,3300.0,44.1617,44.1791,44.1617,44.1791,3300.0
2010-04-07 14:00:00,76.27,76.27,76.27,76.27,0.0,44.1791,44.1791,44.1791,44.1791,0.0
2010-04-07 14:30:00,76.28,76.29,76.28,76.29,200.0,44.1849,44.1907,44.1849,44.1907,200.0
2010-04-07 15:00:00,76.29,76.39,76.28,76.36,700.0,44.1907,44.2486,44.1849,44.2312,700.0
2010-04-07 15:30:00,76.39,76.41,76.39,76.41,1300.0,44.2486,44.2602,44.2486,44.2602,1300.0
2010-04-08 09:30:00,76.53,76.53,76.46,76.49,800.0,44.3297,44.3297,44.2892,44.3065,800.0
2010-04-08 10:00:00,76.33,76.48,76.3,76.41,1500.0,44.2139,44.3008,44.1965,44.2602,1500.0
2010-04-08 10:30:00,76.35,76.43,76.35,76.43,1600.0,44.2255,44.2718,44.2255,44.2718,1600.0
2010-04-08 11:00:00,76.39,76.42,76.3,76.3,2000.0,44.2486,44.266,44.1965,44.1965,2000.0
2010-04-08 11:30:00,76.18,76.18,76.18,76.18,100.0,44.127,44.127,44.127,44.127,100.0
2010-04-08 12:00:00,76.28,76.31,76.28,76.31,1200.0,44.1849,44.2023,44.1849,44.2023,1200.0
2010-04-08 12:30:00,76.31,76.31,76.31,76.31,0.0,44.2023,44.2023,44.2023,44.2023,0.0
2010-04-08 13:00:00,76.31,76.31,76.31,76.31,0.0,44.2023,44.2023,44.2023,44.2023,0.0
2010-04-08 13:30:00,76.08,76.26,76.08,76.21,1900.0,44.0691,44.1733,44.0691,44.1444,1900.0
2010-04-08 14:00:00,76.22,76.28,76.03,76.03,1200.0,44.1502,44.1849,44.0401,44.0401,1200.0
2010-04-08 14:30:00,76.24,76.25,76.23,76.25,1900.0,44.1617,44.1675,44.1559,44.1675,1900.0
2010-04-08 15:00:00,76.24,76.3,76.2,76.24,2100.0,44.1617,44.1965,44.1386,44.1617,2100.0
2010-04-08 15:30:00,76.24,76.26,76.22,76.26,1700.0,44.1617,44.1733,44.1502,44.1733,1700.0
2010-04-09 09:30:00,76.2,76.2,75.94,76.08,7100.0,44.1386,44.1386,43.988,44.0691,7100.0
2010-04-09 10:00:00,76.01,76.01,76.01,76.01,100.0,44.0285,44.0285,44.0285,44.0285,100.0
2010-04-09 10:30:00,76.0,76.0,76.0,76.0,400.0,44.0227,44.0227,44.0227,44.0227,400.0
2010-04-09 11:00:00,76.0,76.0,76.0,76.0,0.0,44.0227,44.0227,44.0227,44.0227,0.0
2010-04-09 11:30:00,76.1,76.1,76.1,76.1,200.0,44.0806,44.0806,44.0806,44.0806,200.0
2010-04-09 12:00:00,76.1,76.1,76.1,76.1,0.0,44.0806,44.0806,44.0806,44.0806,0.0
2010-04-09 12:30:00,76.17,76.22,76.11,76.22,600.0,44.1212,44.1502,44.0864,44.1502,600.0
2010-04-09 13:00:00,76.28,76.28,76.28,76.28,100.0,44.1849,44.1849,44.1849,44.1849,100.0
2010-04-09 13:30:00,76.26,76.28,76.2,76.2,1000.0,44.1733,44.1849,44.1386,44.1386,1000.0
2010-04-09 14:00:00,76.3,76.3,76.29,76.29,400.0,44.1965,44.1965,44.1907,44.1907,400.0
2010-04-09 14:30:00,76.21,76.33,76.21,76.31,3900.0,44.1444,44.2139,44.1444,44.2023,3900.0
2010-04-09 15:00:00,76.3,76.3,76.27,76.27,3500.0,44.1965,44.1965,44.1791,44.1791,3500.0
2010-04-09 15:30:00,76.26,76.32,76.13,76.14,3700.0,44.1733,44.2081,44.098,44.1038,3700.0
2010-04-12 09:30:00,76.54,76.54,76.35,76.35,900.0,44.3355,44.3355,44.2255,44.2255,900.0
2010-04-12 10:00:00,76.39,76.39,76.18,76.18,200.0,44.2486,44.2486,44.127,44.127,200.0
2010-04-12 10:30:00,76.44,76.44,76.26,76.42,1000.0,44.2776,44.2776,44.1733,44.266,1000.0
2010-04-12 11:00:00,76.44,76.45,76.4,76.45,800.0,44.2776,44.2834,44.2544,44.2834,800.0
2010-04-12 11:30:00,76.42,76.42,76.42,76.42,300.0,44.266,44.266,44.266,44.266,300.0
2010-04-12 12:00:00,76.43,76.45,76.43,76.44,1400.0,44.2718,44.2834,44.2718,44.2776,1400.0
2010-04-12 12:30:00,76.44,76.45,76.44,76.45,600.0,44.2776,44.2834,44.2776,44.2834,600.0
2010-04-12 13:00:00,76.27,76.45,76.23,76.23,1800.0,44.1791,44.2834,44.1559,44.1559,1800.0
2010-04-12 13:30:00,76.23,76.23,76.23,76.23,0.0,44.1559,44.1559,44.1559,44.1559,0.0
2010-04-12 14:00:00,76.44,76.52,76.44,76.52,1300.0,44.2776,44.3239,44.2776,44.3239,1300.0
2010-04-12 14:30:00,76.51,76.54,76.51,76.54,3700.0,44.3181,44.3355,44.3181,44.3355,3700.0
2010-04-12 15:00:00,76.59,76.59,76.56,76.59,2200.0,44.3645,44.3645,44.3471,44.3645,2200.0
2010-04-12 15:30:00,76.58,76.58,76.57,76.57,600.0,44.3587,44.3587,44.3529,44.3529,600.0
2010-04-13 09:30:00,76.83,76.83,76.59,76.59,2000.0,44.5035,44.5035,44.3645,44.3645,2000.0
2010-04-13 10:00:00,76.7,76.7,76.67,76.67,1300.0,44.4282,44.4282,44.4108,44.4108,1300.0
2010-04-13 10:30:00,76.6,76.66,76.58,76.58,4100.0,44.3703,44.405,44.3587,44.3587,4100.0
2010-04-13 11:00:00,76.6,76.6,76.56,76.56,600.0,44.3703,44.3703,44.3471,44.3471,600.0
2010-04-13 11:30:00,76.61,76.62,76.54,76.6,2900.0,44.3761,44.3819,44.3355,44.3703,2900.0
2010-04-13 12:00:00,76.6,76.61,76.53,76.53,1300.0,44.3703,44.3761,44.3297,44.3297,1300.0
2010-04-13 12:30:00,76.52,76.52,76.52,76.52,100.0,44.3239,44.3239,44.3239,44.3239,100.0
2010-04-13 13:00:00,76.61,76.62,76.58,76.62,900.0,44.3761,44.3819,44.3587,44.3819,900.0
2010-04-13 13:30:00,76.62,76.62,76.62,76.62,0.0,44.3819,44.3819,44.3819,44.3819,0.0
2010-04-13 14:00:00,76.63,76.69,76.63,76.69,400.0,44.3876,44.4224,44.3876,44.4224,400.0
2010-04-13 14:30:00,76.69,76.69,76.6,76.68,5700.0,44.4224,44.4224,44.3703,44.4166,5700.0
2010-04-13 15:00:00,76.7,76.7,76.69,76.7,1900.0,44.4282,44.4282,44.4224,44.4282,1900.0
2010-04-13 15:30:00,76.68,76.68,76.55,76.65,3600.0,44.4166,44.4166,44.3413,44.3992,3600.0
2010-04-14 09:30:00,76.95,76.95,76.54,76.78,4000.0,44.573,44.573,44.3355,44.4745,4000.0
2010-04-14 10:00:00,76.7,76.7,76.53,76.56,800.0,44.4282,44.4282,44.3297,44.3471,800.0
2010-04-14 10:30:00,76.72,76.74,76.72,76.74,800.0,44.4398,44.4514,44.4398,44.4514,800.0
2010-04-14 11:00:00,76.74,76.74,76.74,76.74,0.0,44.4514,44.4514,44.4514,44.4514,0.0
2010-04-14 11:30:00,76.79,76.79,76.75,76.75,1500.0,44.4803,44.4803,44.4572,44.4572,1500.0
2010-04-14 12:00:00,76.79,76.79,76.76,76.76,500.0,44.4803,44.4803,44.4629,44.4629,500.0
2010-04-14 12:30:00,76.75,76.79,76.75,76.79,1900.0,44.4572,44.4803,44.4572,44.4803,1900.0
2010-04-14 13:00:00,76.76,76.78,76.76,76.78,300.0,44.4629,44.4745,44.4629,44.4745,300.0
2010-04-14 13:30:00,76.77,76.78,76.64,76.74,1400.0,44.4687,44.4745,44.3934,44.4514,1400.0
2010-04-14 14:00:00,76.74,76.74,76.74,76.74,0.0,44.4514,44.4514,44.4514,44.4514,0.0
2010-04-14 14:30:00,76.75,76.76,76.58,76.68,9300.0,44.4572,44.4629,44.3587,44.4166,9300.0
2010-04-14 15:00:00,76.7,76.7,76.64,76.64,5700.0,44.4282,44.4282,44.3934,44.3934,5700.0
2010-04-14 15:30:00,76.67,76.67,76.63,76.63,1900.0,44.4108,44.4108,44.3876,44.3876,1900.0
2010-04-15 09:30:00,76.3,76.67,76.3,76.67,800.0,44.1965,44.4108,44.1965,44.4108,800.0
2010-04-15 10:00:00,76.71,76.71,76.56,76.69,1100.0,44.434,44.434,44.3471,44.4224,1100.0
2010-04-15 10:30:00,76.69,76.76,76.69,76.76,900.0,44.4224,44.4629,44.4224,44.4629,900.0
2010-04-15 11:00:00,76.78,76.82,76.78,76.82,700.0,44.4745,44.4977,44.4745,44.4977,700.0
2010-04-15 11:30:00,76.82,76.89,76.82,76.88,4300.0,44.4977,44.5382,44.4977,44.5325,4300.0
2010-04-15 12:00:00,76.88,76.89,76.52,76.67,14000.0,44.5325,44.5382,44.3239,44.4108,14000.0
2010-04-15 12:30:00,76.84,76.85,76.8,76.85,2200.0,44.5093,44.5151,44.4861,44.5151,2200.0
2010-04-15 13:00:00,76.85,76.85,76.85,76.85,0.0,44.5151,44.5151,44.5151,44.5151,0.0
2010-04-15 13:30:00,76.84,76.86,76.84,76.84,300.0,44.5093,44.5209,44.5093,44.5093,300.0
2010-04-15 14:00:00,76.84,76.86,76.84,76.86,2400.0,44.5093,44.5209,44.5093,44.5209,2400.0
2010-04-15 14:30:00,76.84,76.86,76.82,76.85,6100.0,44.5093,44.5209,44.4977,44.5151,6100.0
2010-04-15 15:00:00,76.85,76.85,76.84,76.85,1100.0,44.5151,44.5151,44.5093,44.5151,1100.0
2010-04-15 15:30:00,76.86,76.9,76.86,76.89,1700.0,44.5209,44.544,44.5209,44.5382,1700.0
2010-04-16 09:30:00,76.97,77.13,76.97,76.98,7800.0,44.5846,44.6773,44.5846,44.5904,7800.0
2010-04-16 10:00:00,76.97,77.0,76.9,76.9,2300.0,44.5846,44.602,44.544,44.544,2300.0
2010-04-16 10:30:00,77.03,77.16,77.03,77.16,3000.0,44.6193,44.6946,44.6193,44.6946,3000.0
2010-04-16 11:00:00,77.13,77.13,77.0,77.0,3000.0,44.6773,44.6773,44.602,44.602,3000.0
2010-04-16 11:30:00,77.0,77.0,77.0,77.0,0.0,44.602,44.602,44.602,44.602,0.0
2010-04-16 12:00:00,77.0,77.01,76.99,76.99,2800.0,44.602,44.6078,44.5962,44.5962,2800.0
2010-04-16 12:30:00,76.86,76.98,76.86,76.96,600.0,44.5209,44.5904,44.5209,44.5788,600.0
2010-04-16 13:00:00,76.96,76.96,76.96,76.96,0.0,44.5788,44.5788,44.5788,44.5788,0.0
2010-04-16 13:30:00,76.86,76.88,76.86,76.88,1100.0,44.5209,44.5325,44.5209,44.5325,1100.0
2010-04-16 14:00:00,76.88,76.88,76.88,76.88,0.0,44.5325,44.5325,44.5325,44.5325,0.0
2010-04-16 14:30:00,76.88,76.88,76.88,76.88,0.0,44.5325,44.5325,44.5325,44.5325,0.0
2010-04-16 15:00:00,76.99,77.03,76.93,76.93,3500.0,44.5962,44.6193,44.5614,44.5614,3500.0
2010-04-16 15:30:00,77.01,77.01,77.0,77.0,700.0,44.6078,44.6078,44.602,44.602,700.0
2010-04-19 09:30:00,77.05,77.05,77.05,77.05,1500.0,44.6309,44.6309,44.6309,44.6309,1500.0
2010-04-19 10:00:00,77.03,77.04,77.03,77.04,200.0,44.6193,44.6251,44.6193,44.6251,200.0
2010-04-19 10:30:00,77.05,77.06,77.05,77.06,1100.0,44.6309,44.6367,44.6309,44.6367,1100.0
2010-04-19 11:00:00,77.06,77.06,77.05,77.05,1100.0,44.6367,44.6367,44.6309,44.6309,1100.0
2010-04-19 11:30:00,77.03,77.04,77.03,77.03,2200.0,44.6193,44.6251,44.6193,44.6193,2200.0
2010-04-19 12:00:00,77.1,77.1,77.0,77.0,700.0,44.6599,44.6599,44.602,44.602,700.0
2010-04-19 12:30:00,76.94,77.03,76.94,77.0,500.0,44.5672,44.6193,44.5672,44.602,500.0
2010-04-19 13:00:00,77.03,77.03,77.0,77.0,800.0,44.6193,44.6193,44.602,44.602,800.0
2010-04-19 13:30:00,77.0,77.0,77.0,77.0,0.0,44.602,44.602,44.602,44.602,0.0
2010-04-19 14:00:00,77.01,77.01,76.97,76.97,1500.0,44.6078,44.6078,44.5846,44.5846,1500.0
2010-04-19 14:30:00,76.94,76.94,76.9,76.91,3700.0,44.5672,44.5672,44.544,44.5498,3700.0
2010-04-19 15:00:00,76.91,76.94,76.91,76.92,6500.0,44.5498,44.5672,44.5498,44.5556,6500.0
2010-04-19 15:30:00,76.92,76.96,76.92,76.96,1200.0,44.5556,44.5788,44.5556,44.5788,1200.0
2010-04-20 09:30:00,77.0,77.0,76.99,76.99,1100.0,44.602,44.602,44.5962,44.5962,1100.0
2010-04-20 10:00:00,76.9,76.99,76.9,76.96,1000.0,44.544,44.5962,44.544,44.5788,1000.0
2010-04-20 10:30:00,76.99,76.99,76.97,76.98,1700.0,44.5962,44.5962,44.5846,44.5904,1700.0
2010-04-20 11:00:00,76.99,76.99,76.96,76.96,1800.0,44.5962,44.5962,44.5788,44.5788,1800.0
2010-04-20 11:30:00,76.96,76.97,76.95,76.95,1000.0,44.5788,44.5846,44.573,44.573,1000.0
2010-04-20 12:00:00,76.95,76.98,76.9,76.98,2600.0,44.573,44.5904,44.544,44.5904,2600.0
2010-04-20 12:30:00,76.98,77.0,76.98,76.99,500.0,44.5904,44.602,44.5904,44.5962,500.0
2010-04-20 13:00:00,77.0,77.0,77.0,77.0,100.0,44.602,44.602,44.602,44.602,100.0
2010-04-20 13:30:00,77.0,77.0,77.0,77.0,100.0,44.602,44.602,44.602,44.602,100.0
2010-04-20 14:00:00,77.0,77.0,76.99,76.99,500.0,44.602,44.602,44.5962,44.5962,500.0
2010-04-20 14:30:00,76.98,76.98,76.98,76.98,100.0,44.5904,44.5904,44.5904,44.5904,100.0
2010-04-20 15:00:00,77.0,77.04,77.0,77.01,8800.0,44.602,44.6251,44.602,44.6078,8800.0
2010-04-20 15:30:00,77.04,77.05,77.04,77.05,6600.0,44.6251,44.6309,44.6251,44.6309,6600.0
2010-04-21 09:30:00,76.91,77.14,76.91,77.14,800.0,44.5498,44.6831,44.5498,44.6831,800.0
2010-04-21 10:00:00,77.14,77.14,77.13,77.13,700.0,44.6831,44.6831,44.6773,44.6773,700.0
2010-04-21 10:30:00,77.16,77.16,77.16,77.16,100.0,44.6946,44.6946,44.6946,44.6946,100.0
2010-04-21 11:00:00,77.24,77.25,77.23,77.23,1100.0,44.741,44.7468,44.7352,44.7352,1100.0
2010-04-21 11:30:00,77.22,77.22,77.22,77.22,100.0,44.7294,44.7294,44.7294,44.7294,100.0
2010-04-21 12:00:00,77.2,77.21,77.2,77.21,5100.0,44.7178,44.7236,44.7178,44.7236,5100.0
2010-04-21 12:30:00,77.21,77.23,77.21,77.23,3400.0,44.7236,44.7352,44.7236,44.7352,3400.0
2010-04-21 13:00:00,77.23,77.23,77.23,77.23,0.0,44.7352,44.7352,44.7352,44.7352,0.0
2010-04-21 13:30:00,77.21,77.25,77.21,77.25,400.0,44.7236,44.7468,44.7236,44.7468,400.0
2010-04-21 14:00:00,77.23,77.26,77.23,77.26,700.0,44.7352,44.7526,44.7352,44.7526,700.0
2010-04-21 14:30:00,77.28,77.28,77.28,77.28,200.0,44.7642,44.7642,44.7642,44.7642,200.0
2010-04-21 15:00:00,77.29,77.3,77.21,77.21,1900.0,44.7699,44.7757,44.7236,44.7236,1900.0
2010-04-21 15:30:00,77.29,77.29,77.18,77.28,2600.0,44.7699,44.7699,44.7062,44.7642,2600.0
2010-04-22 09:30:00,77.61,77.61,77.31,77.31,1500.0,44.9553,44.9553,44.7815,44.7815,1500.0
2010-04-22 10:00:00,77.33,77.33,77.29,77.3,4100.0,44.7931,44.7931,44.7699,44.7757,4100.0
2010-04-22 10:30:00,77.37,77.37,77.28,77.28,3800.0,44.8163,44.8163,44.7642,44.7642,3800.0
2010-04-22 11:00:00,77.28,77.28,77.28,77.28,0.0,44.7642,44.7642,44.7642,44.7642,0.0
2010-04-22 11:30:00,77.25,77.28,77.25,77.28,800.0,44.7468,44.7642,44.7468,44.7642,800.0
2010-04-22 12:00:00,77.27,77.27,77.24,77.24,1200.0,44.7584,44.7584,44.741,44.741,1200.0
2010-04-22 12:30:00,77.27,77.27,77.16,77.2,2600.0,44.7584,44.7584,44.6946,44.7178,2600.0
2010-04-22 13:00:00,77.15,77.19,77.07,77.07,2000.0,44.6889,44.712,44.6425,44.6425,2000.0
2010-04-22 13:30:00,77.07,77.19,77.07,77.15,3500.0,44.6425,44.712,44.6425,44.6889,3500.0
2010-04-22 14:00:00,77.14,77.16,77.14,77.16,400.0,44.6831,44.6946,44.6831,44.6946,400.0
2010-04-22 14:30:00,77.13,77.14,77.13,77.14,1100.0,44.6773,44.6831,44.6773,44.6831,1100.0
2010-04-22 15:00:00,77.12,77.12,77.1,77.11,1800.0,44.6715,44.6715,44.6599,44.6657,1800.0
2010-04-22 15:30:00,77.1,77.13,77.0,77.12,20200.0,44.6599,44.6773,44.602,44.6715,20200.0
2010-04-23 09:30:00,77.06,77.06,76.99,76.99,3200.0,44.6367,44.6367,44.5962,44.5962,3200.0
2010-04-23 10:00:00,76.89,76.89,76.72,76.72,1900.0,44.5382,44.5382,44.4398,44.4398,1900.0
2010-04-23 10:30:00,76.91,76.92,76.91,76.92,300.0,44.5498,44.5556,44.5498,44.5556,300.0
2010-04-23 11:00:00,76.92,77.02,76.92,77.0,1700.0,44.5556,44.6135,44.5556,44.602,1700.0
2010-04-23 11:30:00,77.01,77.01,77.01,77.01,800.0,44.6078,44.6078,44.6078,44.6078,800.0
2010-04-23 12:00:00,77.03,77.03,77.0,77.0,16000.0,44.6193,44.6193,44.602,44.602,16000.0
2010-04-23 12:30:00,77.0,77.0,77.0,77.0,200.0,44.602,44.602,44.602,44.602,200.0
2010-04-23 13:00:00,77.02,77.02,76.99,76.99,300.0,44.6135,44.6135,44.5962,44.5962,300.0
2010-04-23 13:30:00,77.02,77.03,76.99,77.03,600.0,44.6135,44.6193,44.5962,44.6193,600.0
2010-04-23 14:00:00,77.04,77.04,77.04,77.04,700.0,44.6251,44.6251,44.6251,44.6251,700.0
2010-04-23 14:30:00,77.05,77.06,77.04,77.05,2100.0,44.6309,44.6367,44.6251,44.6309,2100.0
2010-04-23 15:00:00,77.05,77.05,77.04,77.04,1200.0,44.6309,44.6309,44.6251,44.6251,1200.0
2010-04-23 15:30:00,77.05,77.06,77.03,77.03,1900.0,44.6309,44.6367,44.6193,44.6193,1900.0
2010-04-26 09:30:00,77.23,77.23,77.1,77.1,1100.0,44.7352,44.7352,44.6599,44.6599,1100.0
2010-04-26 10:00:00,77.06,77.07,76.94,76.94,2200.0,44.6367,44.6425,44.5672,44.5672,2200.0
2010-04-26 10:30:00,77.06,77.12,76.98,77.12,2600.0,44.6367,44.6715,44.5904,44.6715,2600.0
2010-04-26 11:00:00,77.03,77.05,77.01,77.05,1700.0,44.6193,44.6309,44.6078,44.6309,1700.0
2010-04-26 11:30:00,77.05,77.08,77.02,77.02,10000.0,44.6309,44.6483,44.6135,44.6135,10000.0
2010-04-26 12:00:00,77.11,77.12,77.07,77.12,500.0,44.6657,44.6715,44.6425,44.6715,500.0
2010-04-26 12:30:00,77.04,77.04,77.02,77.02,1600.0,44.6251,44.6251,44.6135,44.6135,1600.0
2010-04-26 13:00:00,77.0,77.0,76.95,76.96,1600.0,44.602,44.602,44.573,44.5788,1600.0
2010-04-26 13:30:00,76.98,76.98,76.96,76.97,2000.0,44.5904,44.5904,44.5788,44.5846,2000.0
2010-04-26 14:00:00,76.96,77.03,76.96,77.03,1600.0,44.5788,44.6193,44.5788,44.6193,1600.0
2010-04-26 14:30:00,77.01,77.01,76.96,76.96,3600.0,44.6078,44.6078,44.5788,44.5788,3600.0
2010-04-26 15:00:00,76.99,77.02,76.98,77.01,2500.0,44.5962,44.6135,44.5904,44.6078,2500.0
2010-04-26 15:30:00,77.01,77.01,76.97,77.01,2800.0,44.6078,44.6078,44.5846,44.6078,2800.0
2010-04-27 09:30:00,77.39,77.39,76.98,76.98,1100.0,44.8279,44.8279,44.5904,44.5904,1100.0
2010-04-27 10:00:00,77.04,77.04,77.04,77.04,300.0,44.6251,44.6251,44.6251,44.6251,300.0
2010-04-27 10:30:00,77.06,77.11,77.02,77.11,3700.0,44.6367,44.6657,44.6135,44.6657,3700.0
2010-04-27 11:00:00,77.11,77.11,77.11,77.11,0.0,44.6657,44.6657,44.6657,44.6657,0.0
2010-04-27 11:30:00,77.34,77.34,77.34,77.34,100.0,44.7989,44.7989,44.7989,44.7989,100.0
2010-04-27 12:00:00,77.34,77.34,77.34,77.34,100.0,44.7989,44.7989,44.7989,44.7989,100.0
2010-04-27 12:30:00,77.34,77.34,77.34,77.34,0.0,44.7989,44.7989,44.7989,44.7989,0.0
2010-04-27 13:00:00,77.33,77.33,77.14,77.14,700.0,44.7931,44.7931,44.6831,44.6831,700.0
2010-04-27 13:30:00,77.14,77.14,77.14,77.14,0.0,44.6831,44.6831,44.6831,44.6831,0.0
2010-04-27 14:00:00,77.14,77.14,77.14,77.14,0.0,44.6831,44.6831,44.6831,44.6831,0.0
2010-04-27 14:30:00,77.25,77.28,77.23,77.28,800.0,44.7468,44.7642,44.7352,44.7642,800.0
2010-04-27 15:00:00,77.32,77.32,77.32,77.32,100.0,44.7873,44.7873,44.7873,44.7873,100.0
2010-04-27 15:30:00,77.33,77.34,77.33,77.34,700.0,44.7931,44.7989,44.7931,44.7989,700.0
2010-04-28 09:30:00,77.19,77.19,77.02,77.02,1500.0,44.712,44.712,44.6135,44.6135,1500.0
2010-04-28 10:00:00,77.3,77.3,77.24,77.24,300.0,44.7757,44.7757,44.741,44.741,300.0
2010-04-28 10:30:00,77.2,77.2,77.2,77.2,400.0,44.7178,44.7178,44.7178,44.7178,400.0
2010-04-28 11:00:00,77.18,77.18,77.18,77.18,100.0,44.7062,44.7062,44.7062,44.7062,100.0
2010-04-28 11:30:00,77.32,77.32,77.25,77.25,1400.0,44.7873,44.7873,44.7468,44.7468,1400.0
2010-04-28 12:00:00,77.25,77.26,77.25,77.26,400.0,44.7468,44.7526,44.7468,44.7526,400.0
2010-04-28 12:30:00,77.26,77.26,77.26,77.26,0.0,44.7526,44.7526,44.7526,44.7526,0.0
2010-04-28 13:00:00,77.27,77.27,77.23,77.25,900.0,44.7584,44.7584,44.7352,44.7468,900.0
2010-04-28 13:30:00,77.24,77.24,77.21,77.21,900.0,44.741,44.741,44.7236,44.7236,900.0
2010-04-28 14:00:00,77.39,77.39,77.23,77.31,1900.0,44.8279,44.8279,44.7352,44.7815,1900.0
2010-04-28 14:30:00,77.31,77.31,77.31,77.31,300.0,44.7815,44.7815,44.7815,44.7815,300.0
2010-04-28 15:00:00,77.33,77.35,77.31,77.35,500.0,44.7931,44.8047,44.7815,44.8047,500.0
2010-04-28 15:30:00,77.16,77.21,77.05,77.08,2600.0,44.6946,44.7236,44.6309,44.6483,2600.0
2010-04-29 09:30:00,77.17,77.17,77.04,77.04,3600.0,44.7004,44.7004,44.6251,44.6251,3600.0
2010-04-29 10:00:00,77.08,77.09,77.05,77.05,1300.0,44.6483,44.6541,44.6309,44.6309,1300.0
2010-04-29 10:30:00,77.05,77.08,77.04,77.06,3600.0,44.6309,44.6483,44.6251,44.6367,3600.0
2010-04-29 11:00:00,77.08,77.09,77.08,77.09,4200.0,44.6483,44.6541,44.6483,44.6541,4200.0
2010-04-29 11:30:00,77.08,77.09,77.07,77.08,1600.0,44.6483,44.6541,44.6425,44.6483,1600.0
2010-04-29 12:00:00,77.08,77.09,77.07,77.07,2600.0,44.6483,44.6541,44.6425,44.6425,2600.0
2010-04-29 12:30:00,77.06,77.14,77.06,77.13,1000.0,44.6367,44.6831,44.6367,44.6773,1000.0
2010-04-29 13:00:00,77.13,77.18,77.12,77.14,3500.0,44.6773,44.7062,44.6715,44.6831,3500.0
2010-04-29 13:30:00,77.15,77.15,77.12,77.12,1500.0,44.6889,44.6889,44.6715,44.6715,1500.0
2010-04-29 14:00:00,77.17,77.17,77.16,77.16,1000.0,44.7004,44.7004,44.6946,44.6946,1000.0
2010-04-29 14:30:00,77.21,77.25,77.21,77.25,1800.0,44.7236,44.7468,44.7236,44.7468,1800.0
2010-04-29 15:00:00,77.25,77.25,77.23,77.24,2300.0,44.7468,44.7468,44.7352,44.741,2300.0
2010-04-29 15:30:00,77.23,77.23,77.19,77.2,4400.0,44.7352,44.7352,44.712,44.7178,4400.0
2010-04-30 09:30:00,77.09,77.09,76.94,77.06,7400.0,44.8027,44.8027,44.7155,44.7853,7400.0
2010-04-30 10:00:00,77.11,77.11,77.06,77.06,500.0,44.8143,44.8143,44.7853,44.7853,500.0
2010-04-30 10:30:00,77.1,77.1,77.1,77.1,200.0,44.8085,44.8085,44.8085,44.8085,200.0
2010-04-30 11:00:00,77.13,77.13,76.91,76.91,1100.0,44.826,44.826,44.6981,44.6981,1100.0
2010-04-30 11:30:00,77.17,77.17,77.12,77.15,2800.0,44.8492,44.8492,44.8201,44.8376,2800.0
2010-04-30 12:00:00,77.05,77.21,76.94,77.21,1400.0,44.7795,44.8725,44.7155,44.8725,1400.0
2010-04-30 12:30:00,76.98,76.98,76.98,76.98,200.0,44.7388,44.7388,44.7388,44.7388,200.0
2010-04-30 13:00:00,77.18,77.18,76.97,76.97,2300.0,44.855,44.855,44.733,44.733,2300.0
2010-04-30 13:30:00,77.15,77.18,77.15,77.18,900.0,44.8376,44.855,44.8376,44.855,900.0
2010-04-30 14:00:00,77.2,77.2,77.14,77.19,800.0,44.8666,44.8666,44.8318,44.8608,800.0
2010-04-30 14:30:00,77.19,77.19,77.19,77.19,0.0,44.8608,44.8608,44.8608,44.8608,0.0
2010-04-30 15:00:00,76.98,77.16,76.98,77.16,800.0,44.7388,44.8434,44.7388,44.8434,800.0
2010-04-30 15:30:00,77.23,77.23,77.22,77.22,700.0,44.8841,44.8841,44.8783,44.8783,700.0
2010-05-03 09:30:00,77.21,77.21,76.86,76.92,3700.0,44.8725,44.8725,44.669,44.7039,3700.0
2010-05-03 10:00:00,77.14,77.14,77.14,77.14,100.0,44.8318,44.8318,44.8318,44.8318,100.0
2010-05-03 10:30:00,77.15,77.2,77.15,77.2,1300.0,44.8376,44.8666,44.8376,44.8666,1300.0
2010-05-03 11:00:00,77.21,77.21,76.95,76.95,500.0,44.8725,44.8725,44.7213,44.7213,500.0
2010-05-03 11:30:00,77.17,77.17,77.16,77.16,2600.0,44.8492,44.8492,44.8434,44.8434,2600.0
2010-05-03 12:00:00,77.11,77.15,77.09,77.15,1700.0,44.8143,44.8376,44.8027,44.8376,1700.0
2010-05-03 12:30:00,77.15,77.15,77.12,77.13,1300.0,44.8376,44.8376,44.8201,44.826,1300.0
2010-05-03 13:00:00,77.13,77.13,77.13,77.13,0.0,44.826,44.826,44.826,44.826,0.0
2010-05-03 13:30:00,77.17,77.17,77.16,77.16,1200.0,44.8492,44.8492,44.8434,44.8434,1200.0
2010-05-03 14:00:00,77.16,77.16,77.16,77.16,0.0,44.8434,44.8434,44.8434,44.8434,0.0
2010-05-03 14:30:00,77.21,77.21,77.17,77.17,200.0,44.8725,44.8725,44.8492,44.8492,200.0
2010-05-03 15:00:00,77.17,77.24,77.17,77.21,5500.0,44.8492,44.8899,44.8492,44.8725,5500.0
2010-05-03 15:30:00,77.24,77.24,77.06,77.06,6900.0,44.8899,44.8899,44.7853,44.7853,6900.0
2010-05-04 09:30:00,77.4,77.4,77.21,77.21,3200.0,44.9829,44.9829,44.8725,44.8725,3200.0
2010-05-04 10:00:00,77.33,77.34,77.3,77.3,2400.0,44.9422,44.948,44.9248,44.9248,2400.0
2010-05-04 10:30:00,77.25,77.32,77.25,77.29,2500.0,44.8957,44.9364,44.8957,44.9189,2500.0
2010-05-04 11:00:00,77.31,77.35,77.27,77.35,400.0,44.9306,44.9538,44.9073,44.9538,400.0
2010-05-04 11:30:00,77.27,77.27,77.27,77.27,300.0,44.9073,44.9073,44.9073,44.9073,300.0
2010-05-04 12:00:00,77.32,77.38,77.28,77.38,1600.0,44.9364,44.9713,44.9131,44.9713,1600.0
2010-05-04 12:30:00,77.36,77.36,77.17,77.2,2600.0,44.9596,44.9596,44.8492,44.8666,2600.0
2010-05-04 13:00:00,77.2,77.2,77.2,77.2,0.0,44.8666,44.8666,44.8666,44.8666,0.0
2010-05-04 13:30:00,77.34,77.34,77.34,77.34,1100.0,44.948,44.948,44.948,44.948,1100.0
2010-05-04 14:00:00,77.36,77.39,77.36,77.38,14700.0,44.9596,44.9771,44.9596,44.9713,14700.0
2010-05-04 14:30:00,77.38,77.38,77.2,77.37,1700.0,44.9713,44.9713,44.8666,44.9654,1700.0
2010-05-04 15:00:00,77.39,77.39,77.26,77.26,3000.0,44.9771,44.9771,44.9015,44.9015,3000.0
2010-05-04 15:30:00,77.41,77.48,77.29,77.45,7100.0,44.9887,45.0294,44.9189,45.0119,7100.0
2010-05-05 09:30:00,77.62,77.62,77.11,77.11,20900.0,45.1107,45.1107,44.8143,44.8143,20900.0
2010-05-05 10:00:00,77.11,77.11,77.11,77.11,0.0,44.8143,44.8143,44.8143,44.8143,0.0
2010-05-05 10:30:00,77.01,77.06,77.0,77.06,1400.0,44.7562,44.7853,44.7504,44.7853,1400.0
2010-05-05 11:00:00,77.12,77.12,77.1,77.1,300.0,44.8201,44.8201,44.8085,44.8085,300.0
2010-05-05 11:30:00,77.1,77.21,77.0,77.0,9700.0,44.8085,44.8725,44.7504,44.7504,9700.0
2010-05-05 12:00:00,77.0,77.0,76.88,76.88,2400.0,44.7504,44.7504,44.6807,44.6807,2400.0
2010-05-05 12:30:00,77.04,77.09,77.04,77.05,900.0,44.7737,44.8027,44.7737,44.7795,900.0
2010-05-05 13:00:00,77.03,77.03,76.76,76.77,1000.0,44.7678,44.7678,44.6109,44.6167,1000.0
2010-05-05 13:30:00,77.02,77.02,76.97,76.97,400.0,44.762,44.762,44.733,44.733,400.0
2010-05-05 14:00:00,76.97,77.01,76.96,76.97,1100.0,44.733,44.7562,44.7272,44.733,1100.0
2010-05-05 14:30:00,77.05,77.09,77.04,77.09,1500.0,44.7795,44.8027,44.7737,44.8027,1500.0
2010-05-05 15:00:00,77.11,77.12,77.07,77.1,3300.0,44.8143,44.8201,44.7911,44.8085,3300.0
2010-05-05 15:30:00,77.11,77.12,77.11,77.11,7300.0,44.8143,44.8201,44.8143,44.8143,7300.0
2010-05-06 09:30:00,77.08,77.32,76.78,76.94,8900.0,44.7969,44.9364,44.6225,44.7155,8900.0
2010-05-06 10:00:00,76.93,76.96,76.89,76.9,1700.0,44.7097,44.7272,44.6865,44.6923,1700.0
2010-05-06 10:30:00,77.03,77.08,77.0,77.08,600.0,44.7678,44.7969,44.7504,44.7969,600.0
2010-05-06 11:00:00,77.06,77.1,77.06,77.1,300.0,44.7853,44.8085,44.7853,44.8085,300.0
2010-05-06 11:30:00,77.05,77.05,77.05,77.05,300.0,44.7795,44.7795,44.7795,44.7795,300.0
2010-05-06 12:00:00,77.02,77.05,77.02,77.05,700.0,44.762,44.7795,44.762,44.7795,700.0
2010-05-06 12:30:00,77.04,77.04,77.04,77.04,300.0,44.7737,44.7737,44.7737,44.7737,300.0
2010-05-06 13:00:00,76.82,77.12,76.82,77.12,1300.0,44.6458,44.8201,44.6458,44.8201,1300.0
2010-05-06 13:30:00,77.22,77.22,77.22,77.22,200.0,44.8783,44.8783,44.8783,44.8783,200.0
2010-05-06 14:00:00,77.19,77.28,77.16,77.28,900.0,44.8608,44.9131,44.8434,44.9131,900.0
2010-05-06 14:30:00,77.39,77.39,77.39,77.39,100.0,44.9771,44.9771,44.9771,44.9771,100.0
2010-05-06 15:00:00,77.09,77.09,77.09,77.09,300.0,44.8027,44.8027,44.8027,44.8027,300.0
2010-05-06 15:30:00,77.16,77.16,76.64,76.64,1200.0,44.8434,44.8434,44.5412,44.5412,1200.0
2010-05-07 09:30:00,77.56,77.56,77.56,77.56,1000.0,45.0759,45.0759,45.0759,45.0759,1000.0
2010-05-07 10:00:00,77.17,77.35,76.83,77.35,1000.0,44.8492,44.9538,44.6516,44.9538,1000.0
2010-05-07 10:30:00,76.94,77.32,76.94,77.32,3400.0,44.7155,44.9364,44.7155,44.9364,3400.0
2010-05-07 11:00:00,77.4,77.4,77.2,77.2,2200.0,44.9829,44.9829,44.8666,44.8666,2200.0
2010-05-07 11:30:00,77.18,77.18,77.12,77.12,500.0,44.855,44.855,44.8201,44.8201,500.0
2010-05-07 12:00:00,77.01,77.76,76.9,76.9,20400.0,44.7562,45.1921,44.6923,44.6923,20400.0
2010-05-07 12:30:00,76.97,77.02,76.97,77.02,900.0,44.733,44.762,44.733,44.762,900.0
2010-05-07 13:00:00,77.02,77.02,77.02,77.02,0.0,44.762,44.762,44.762,44.762,0.0
2010-05-07 13:30:00,77.06,77.07,76.85,76.85,1100.0,44.7853,44.7911,44.6632,44.6632,1100.0
2010-05-07 14:00:00,76.86,76.94,76.64,76.94,1000.0,44.669,44.7155,44.5412,44.7155,1000.0
2010-05-07 14:30:00,76.92,76.92,76.85,76.85,1300.0,44.7039,44.7039,44.6632,44.6632,1300.0
2010-05-07 15:00:00,76.91,76.94,76.89,76.92,3200.0,44.6981,44.7155,44.6865,44.7039,3200.0
2010-05-07 15:30:00,76.97,76.97,76.9,76.9,2200.0,44.733,44.733,44.6923,44.6923,2200.0
2010-05-10 09:30:00,77.77,77.77,76.5,76.82,9000.0,45.1979,45.1979,44.4598,44.6458,9000.0
2010-05-10 10:00:00,76.85,76.85,76.56,76.6,1100.0,44.6632,44.6632,44.4947,44.5179,1100.0
2010-05-10 10:30:00,76.6,76.89,76.6,76.89,400.0,44.5179,44.6865,44.5179,44.6865,400.0
2010-05-10 11:00:00,76.65,76.83,76.65,76.81,800.0,44.547,44.6516,44.547,44.64,800.0
2010-05-10 11:30:00,76.81,76.81,76.81,76.81,300.0,44.64,44.64,44.64,44.64,300.0
2010-05-10 12:00:00,76.81,76.81,76.81,76.81,0.0,44.64,44.64,44.64,44.64,0.0
2010-05-10 12:30:00,76.84,76.84,76.84,76.84,1700.0,44.6574,44.6574,44.6574,44.6574,1700.0
2010-05-10 13:00:00,76.84,76.84,76.84,76.84,0.0,44.6574,44.6574,44.6574,44.6574,0.0
2010-05-10 13:30:00,76.72,76.72,76.72,76.72,700.0,44.5877,44.5877,44.5877,44.5877,700.0
2010-05-10 14:00:00,76.94,76.94,76.72,76.89,1600.0,44.7155,44.7155,44.5877,44.6865,1600.0
2010-05-10 14:30:00,76.88,76.88,76.83,76.83,2000.0,44.6807,44.6807,44.6516,44.6516,2000.0
2010-05-10 15:00:00,77.02,77.02,77.02,77.02,400.0,44.762,44.762,44.762,44.762,400.0
2010-05-10 15:30:00,76.99,76.99,76.92,76.92,800.0,44.7446,44.7446,44.7039,44.7039,800.0
2010-05-11 09:30:00,77.28,77.28,76.78,77.1,1400.0,44.9131,44.9131,44.6225,44.8085,1400.0
2010-05-11 10:00:00,77.1,77.11,77.1,77.11,2800.0,44.8085,44.8143,44.8085,44.8143,2800.0
2010-05-11 10:30:00,76.77,76.86,76.77,76.86,300.0,44.6167,44.669,44.6167,44.669,300.0
2010-05-11 11:00:00,76.86,76.86,76.86,76.86,0.0,44.669,44.669,44.669,44.669,0.0
2010-05-11 11:30:00,77.03,77.09,76.96,77.06,1700.0,44.7678,44.8027,44.7272,44.7853,1700.0
2010-05-11 12:00:00,77.02,77.04,77.02,77.04,300.0,44.762,44.7737,44.762,44.7737,300.0
2010-05-11 12:30:00,77.03,77.03,76.95,77.0,1500.0,44.7678,44.7678,44.7213,44.7504,1500.0
2010-05-11 13:00:00,77.05,77.05,77.05,77.05,500.0,44.7795,44.7795,44.7795,44.7795,500.0
2010-05-11 13:30:00,77.0,77.06,77.0,77.06,400.0,44.7504,44.7853,44.7504,44.7853,400.0
2010-05-11 14:00:00,77.1,77.18,77.07,77.18,500.0,44.8085,44.855,44.7911,44.855,500.0
2010-05-11 14:30:00,77.16,77.18,77.09,77.09,1200.0,44.8434,44.855,44.8027,44.8027,1200.0
2010-05-11 15:00:00,77.09,77.09,77.09,77.09,0.0,44.8027,44.8027,44.8027,44.8027,0.0
2010-05-11 15:30:00,77.11,77.11,77.11,77.11,200.0,44.8143,44.8143,44.8143,44.8143,200.0
2010-05-12 09:30:00,77.03,77.1,77.0,77.0,4200.0,44.7678,44.8085,44.7504,44.7504,4200.0
2010-05-12 10:00:00,76.92,77.23,76.92,77.19,1500.0,44.7039,44.8841,44.7039,44.8608,1500.0
2010-05-12 10:30:00,77.11,77.11,77.1,77.11,1100.0,44.8143,44.8143,44.8085,44.8143,1100.0
2010-05-12 11:00:00,77.18,77.27,77.12,77.27,4200.0,44.855,44.9073,44.8201,44.9073,4200.0
2010-05-12 11:30:00,77.25,77.27,77.22,77.25,3800.0,44.8957,44.9073,44.8783,44.8957,3800.0
2010-05-12 12:00:00,77.22,77.24,77.06,77.06,2200.0,44.8783,44.8899,44.7853,44.7853,2200.0
2010-05-12 12:30:00,77.0,77.0,77.0,77.0,600.0,44.7504,44.7504,44.7504,44.7504,600.0
2010-05-12 13:00:00,77.0,77.22,77.0,77.22,600.0,44.7504,44.8783,44.7504,44.8783,600.0
2010-05-12 13:30:00,77.22,77.22,77.2,77.2,200.0,44.8783,44.8783,44.8666,44.8666,200.0
2010-05-12 14:00:00,77.2,77.21,77.2,77.21,1300.0,44.8666,44.8725,44.8666,44.8725,1300.0
2010-05-12 14:30:00,77.21,77.21,77.17,77.17,1600.0,44.8725,44.8725,44.8492,44.8492,1600.0
2010-05-12 15:00:00,77.16,77.21,77.14,77.21,3400.0,44.8434,44.8725,44.8318,44.8725,3400.0
2010-05-12 15:30:00,77.19,77.2,77.13,77.15,2700.0,44.8608,44.8666,44.826,44.8376,2700.0
2010-05-13 09:30:00,77.11,77.21,77.04,77.04,1600.0,44.8143,44.8725,44.7737,44.7737,1600.0
2010-05-13 10:00:00,77.15,77.15,77.11,77.11,3400.0,44.8376,44.8376,44.8143,44.8143,3400.0
2010-05-13 10:30:00,77.1,77.13,77.1,77.13,1000.0,44.8085,44.826,44.8085,44.826,1000.0
2010-05-13 11:00:00,77.1,77.1,77.1,77.1,500.0,44.8085,44.8085,44.8085,44.8085,500.0
2010-05-13 11:30:00,77.14,77.14,77.12,77.13,2700.0,44.8318,44.8318,44.8201,44.826,2700.0
2010-05-13 12:00:00,77.16,77.16,77.08,77.08,1300.0,44.8434,44.8434,44.7969,44.7969,1300.0
2010-05-13 12:30:00,77.06,77.06,77.01,77.01,2900.0,44.7853,44.7853,44.7562,44.7562,2900.0
2010-05-13 13:00:00,77.0,77.0,76.9,76.9,1900.0,44.7504,44.7504,44.6923,44.6923,1900.0
2010-05-13 13:30:00,76.9,76.9,76.9,76.9,1000.0,44.6923,44.6923,44.6923,44.6923,1000.0
2010-05-13 14:00:00,76.91,76.91,76.89,76.89,500.0,44.6981,44.6981,44.6865,44.6865,500.0
2010-05-13 14:30:00,76.97,76.97,76.97,76.97,100.0,44.733,44.733,44.733,44.733,100.0
2010-05-13 15:00:00,77.12,77.12,77.07,77.07,1400.0,44.8201,44.8201,44.7911,44.7911,1400.0
2010-05-13 15:30:00,77.07,77.15,77.05,77.15,6100.0,44.7911,44.8376,44.7795,44.8376,6100.0
2010-05-14 09:30:00,77.35,77.35,77.35,77.35,400.0,44.9538,44.9538,44.9538,44.9538,400.0
2010-05-14 10:00:00,77.51,77.51,77.09,77.09,600.0,45.0468,45.0468,44.8027,44.8027,600.0
2010-05-14 10:30:00,77.43,77.43,77.37,77.42,14100.0,45.0003,45.0003,44.9654,44.9945,14100.0
2010-05-14 11:00:00,77.42,77.42,77.42,77.42,100.0,44.9945,44.9945,44.9945,44.9945,100.0
2010-05-14 11:30:00,77.39,77.5,77.39,77.5,1100.0,44.9771,45.041,44.9771,45.041,1100.0
2010-05-14 12:00:00,77.53,77.53,77.5,77.5,900.0,45.0584,45.0584,45.041,45.041,900.0
2010-05-14 12:30:00,77.48,77.48,77.29,77.37,900.0,45.0294,45.0294,44.9189,44.9654,900.0
2010-05-14 13:00:00,77.31,77.43,77.31,77.43,3900.0,44.9306,45.0003,44.9306,45.0003,3900.0
2010-05-14 13:30:00,77.31,77.31,77.25,77.25,2300.0,44.9306,44.9306,44.8957,44.8957,2300.0
2010-05-14 14:00:00,77.28,77.32,77.25,77.32,1900.0,44.9131,44.9364,44.8957,44.9364,1900.0
2010-05-14 14:30:00,77.27,77.27,77.19,77.19,700.0,44.9073,44.9073,44.8608,44.8608,700.0
2010-05-14 15:00:00,77.26,77.3,77.19,77.3,600.0,44.9015,44.9248,44.8608,44.9248,600.0
2010-05-14 15:30:00,77.26,77.26,77.19,77.24,800.0,44.9015,44.9015,44.8608,44.8899,800.0
2010-05-17 09:30:00,77.52,77.52,77.19,77.26,4900.0,45.0526,45.0526,44.8608,44.9015,4900.0
2010-05-17 10:00:00,77.29,77.29,77.26,77.26,1800.0,44.9189,44.9189,44.9015,44.9015,1800.0
2010-05-17 10:30:00,77.25,77.25,77.2,77.2,1700.0,44.8957,44.8957,44.8666,44.8666,1700.0
2010-05-17 11:00:00,77.2,77.38,77.2,77.37,2700.0,44.8666,44.9713,44.8666,44.9654,2700.0
2010-05-17 11:30:00,77.35,77.39,77.35,77.38,3800.0,44.9538,44.9771,44.9538,44.9713,3800.0
2010-05-17 12:00:00,77.4,77.4,77.34,77.34,1900.0,44.9829,44.9829,44.948,44.948,1900.0
2010-05-17 12:30:00,77.36,77.36,77.26,77.29,900.0,44.9596,44.9596,44.9015,44.9189,900.0
2010-05-17 13:00:00,77.26,77.26,77.09,77.09,3600.0,44.9015,44.9015,44.8027,44.8027,3600.0
2010-05-17 13:30:00,77.2,77.2,77.15,77.15,700.0,44.8666,44.8666,44.8376,44.8376,700.0
2010-05-17 14:00:00,77.15,77.15,77.15,77.15,0.0,44.8376,44.8376,44.8376,44.8376,0.0
2010-05-17 14:30:00,77.13,77.13,77.13,77.13,100.0,44.826,44.826,44.826,44.826,100.0
2010-05-17 15:00:00,77.0,77.08,77.0,77.08,1000.0,44.7504,44.7969,44.7504,44.7969,1000.0
2010-05-17 15:30:00,77.04,77.07,77.02,77.07,3100.0,44.7737,44.7911,44.762,44.7911,3100.0
2010-05-18 09:30:00,77.16,77.16,77.16,77.16,900.0,44.8434,44.8434,44.8434,44.8434,900.0
2010-05-18 10:00:00,77.09,77.1,77.09,77.1,200.0,44.8027,44.8085,44.8027,44.8085,200.0
2010-05-18 10:30:00,77.25,77.28,77.05,77.07,3700.0,44.8957,44.9131,44.7795,44.7911,3700.0
2010-05-18 11:00:00,77.24,77.24,77.15,77.15,200.0,44.8899,44.8899,44.8376,44.8376,200.0
2010-05-18 11:30:00,77.28,77.34,77.24,77.31,800.0,44.9131,44.948,44.8899,44.9306,800.0
2010-05-18 12:00:00,77.29,77.29,77.27,77.27,4500.0,44.9189,44.9189,44.9073,44.9073,4500.0
2010-05-18 12:30:00,77.27,77.28,77.25,77.25,600.0,44.9073,44.9131,44.8957,44.8957,600.0
2010-05-18 13:00:00,77.36,77.4,77.36,77.36,300.0,44.9596,44.9829,44.9596,44.9596,300.0
2010-05-18 13:30:00,77.28,77.39,77.22,77.22,2100.0,44.9131,44.9771,44.8783,44.8783,2100.0
2010-05-18 14:00:00,77.2,77.36,77.12,77.36,400.0,44.8666,44.9596,44.8201,44.9596,400.0
2010-05-18 14:30:00,77.34,77.37,77.24,77.27,7900.0,44.948,44.9654,44.8899,44.9073,7900.0
2010-05-18 15:00:00,77.31,77.31,77.27,77.27,1800.0,44.9306,44.9306,44.9073,44.9073,1800.0
2010-05-18 15:30:00,77.26,77.29,77.26,77.29,200.0,44.9015,44.9189,44.9015,44.9189,200.0
2010-05-19 09:30:00,77.63,77.63,77.43,77.43,1500.0,45.1165,45.1165,45.0003,45.0003,1500.0
2010-05-19 10:00:00,77.47,77.59,77.47,77.53,1800.0,45.0236,45.0933,45.0236,45.0584,1800.0
2010-05-19 10:30:00,77.31,77.48,77.31,77.46,1100.0,44.9306,45.0294,44.9306,45.0177,1100.0
2010-05-19 11:00:00,77.61,77.61,77.57,77.57,1000.0,45.1049,45.1049,45.0817,45.0817,1000.0
2010-05-19 11:30:00,77.67,77.67,77.6,77.6,400.0,45.1398,45.1398,45.0991,45.0991,400.0
2010-05-19 12:00:00,77.6,77.6,77.6,77.6,0.0,45.0991,45.0991,45.0991,45.0991,0.0
2010-05-19 12:30:00,77.47,77.5,77.43,77.5,2500.0,45.0236,45.041,45.0003,45.041,2500.0
2010-05-19 13:00:00,77.4,77.4,77.33,77.33,1900.0,44.9829,44.9829,44.9422,44.9422,1900.0
2010-05-19 13:30:00,77.38,77.39,77.37,77.39,900.0,44.9713,44.9771,44.9654,44.9771,900.0
2010-05-19 14:00:00,77.36,77.4,77.36,77.4,800.0,44.9596,44.9829,44.9596,44.9829,800.0
2010-05-19 14:30:00,77.45,77.45,77.4,77.4,4000.0,45.0119,45.0119,44.9829,44.9829,4000.0
2010-05-19 15:00:00,77.35,77.4,77.35,77.36,12700.0,44.9538,44.9829,44.9538,44.9596,12700.0
2010-05-19 15:30:00,77.32,77.4,77.3,77.4,1500.0,44.9364,44.9829,44.9248,44.9829,1500.0
2010-05-20 09:30:00,77.7,77.7,77.21,77.21,700.0,45.1572,45.1572,44.8725,44.8725,700.0
2010-05-20 10:00:00,77.21,77.22,77.21,77.22,600.0,44.8725,44.8783,44.8725,44.8783,600.0
2010-05-20 10:30:00,77.15,77.16,77.08,77.08,2200.0,44.8376,44.8434,44.7969,44.7969,2200.0
2010-05-20 11:00:00,77.19,77.26,77.19,77.2,400.0,44.8608,44.9015,44.8608,44.8666,400.0
2010-05-20 11:30:00,77.11,77.19,77.09,77.18,1100.0,44.8143,44.8608,44.8027,44.855,1100.0
2010-05-20 12:00:00,77.2,77.2,77.08,77.13,1400.0,44.8666,44.8666,44.7969,44.826,1400.0
2010-05-20 12:30:00,77.19,77.28,77.19,77.25,2400.0,44.8608,44.9131,44.8608,44.8957,2400.0
2010-05-20 13:00:00,77.31,77.32,77.08,77.13,12500.0,44.9306,44.9364,44.7969,44.826,12500.0
2010-05-20 13:30:00,77.09,77.23,77.09,77.21,1300.0,44.8027,44.8841,44.8027,44.8725,1300.0
2010-05-20 14:00:00,77.17,77.19,77.07,77.1,2300.0,44.8492,44.8608,44.7911,44.8085,2300.0
2010-05-20 14:30:00,77.07,77.09,77.04,77.07,1300.0,44.7911,44.8027,44.7737,44.7911,1300.0
2010-05-20 15:00:00,77.05,77.24,77.05,77.21,2000.0,44.7795,44.8899,44.7795,44.8725,2000.0
2010-05-20 15:30:00,77.21,77.3,77.14,77.3,3000.0,44.8725,44.9248,44.8318,44.9248,3000.0
2010-05-21 09:30:00,77.7,77.7,77.29,77.29,4100.0,45.1572,45.1572,44.9189,44.9189,4100.0
2010-05-21 10:00:00,77.28,77.46,77.13,77.46,1200.0,44.9131,45.0177,44.826,45.0177,1200.0
2010-05-21 10:30:00,77.36,77.4,77.35,77.4,500.0,44.9596,44.9829,44.9538,44.9829,500.0
2010-05-21 11:00:00,77.38,77.39,77.28,77.3,2800.0,44.9713,44.9771,44.9131,44.9248,2800.0
2010-05-21 11:30:00,77.49,77.49,77.37,77.43,4800.0,45.0352,45.0352,44.9654,45.0003,4800.0
2010-05-21 12:00:00,77.43,77.5,77.43,77.5,4200.0,45.0003,45.041,45.0003,45.041,4200.0
2010-05-21 12:30:00,77.5,77.59,77.45,77.55,6200.0,45.041,45.0933,45.0119,45.0701,6200.0
2010-05-21 13:00:00,77.55,77.6,77.36,77.6,2800.0,45.0701,45.0991,44.9596,45.0991,2800.0
2010-05-21 13:30:00,77.59,77.59,77.42,77.42,3700.0,45.0933,45.0933,44.9945,44.9945,3700.0
2010-05-21 14:00:00,77.54,77.59,77.54,77.54,2400.0,45.0642,45.0933,45.0642,45.0642,2400.0
2010-05-21 14:30:00,77.52,77.56,77.22,77.26,38600.0,45.0526,45.0759,44.8783,44.9015,38600.0
2010-05-21 15:00:00,77.23,77.6,77.1,77.1,28000.0,44.8841,45.0991,44.8085,44.8085,28000.0
2010-05-21 15:30:00,77.26,77.39,77.26,77.39,2400.0,44.9015,44.9771,44.9015,44.9771,2400.0
2010-05-24 09:30:00,77.69,77.75,77.46,77.75,1100.0,45.1514,45.1863,45.0177,45.1863,1100.0
2010-05-24 10:00:00,77.58,77.58,77.58,77.58,400.0,45.0875,45.0875,45.0875,45.0875,400.0
2010-05-24 10:30:00,77.62,77.62,77.34,77.46,600.0,45.1107,45.1107,44.948,45.0177,600.0
2010-05-24 11:00:00,77.62,77.62,77.4,77.4,800.0,45.1107,45.1107,44.9829,44.9829,800.0
2010-05-24 11:30:00,77.39,77.49,77.37,77.4,1300.0,44.9771,45.0352,44.9654,44.9829,1300.0
2010-05-24 12:00:00,77.4,77.4,77.4,77.4,0.0,44.9829,44.9829,44.9829,44.9829,0.0
2010-05-24 12:30:00,77.43,77.45,77.43,77.45,700.0,45.0003,45.0119,45.0003,45.0119,700.0
2010-05-24 13:00:00,77.46,77.47,77.38,77.47,3700.0,45.0177,45.0236,44.9713,45.0236,3700.0
2010-05-24 13:30:00,77.51,77.51,77.51,77.51,300.0,45.0468,45.0468,45.0468,45.0468,300.0
2010-05-24 14:00:00,77.43,77.62,77.43,77.56,4500.0,45.0003,45.1107,45.0003,45.0759,4500.0
2010-05-24 14:30:00,77.58,77.58,77.39,77.39,600.0,45.0875,45.0875,44.9771,44.9771,600.0
2010-05-24 15:00:00,77.53,77.56,77.53,77.55,1100.0,45.0584,45.0759,45.0584,45.0701,1100.0
2010-05-24 15:30:00,77.54,77.54,77.53,77.53,200.0,45.0642,45.0642,45.0584,45.0584,200.0
2010-05-25 09:30:00,77.52,77.71,77.39,77.49,13200.0,45.0526,45.163,44.9771,45.0352,13200.0
2010-05-25 10:00:00,77.4,77.49,77.4,77.49,600.0,44.9829,45.0352,44.9829,45.0352,600.0
2010-05-25 10:30:00,77.53,77.53,77.44,77.44,1100.0,45.0584,45.0584,45.0061,45.0061,1100.0
2010-05-25 11:00:00,77.48,77.57,77.44,77.55,12500.0,45.0294,45.0817,45.0061,45.0701,12500.0
2010-05-25 11:30:00,77.55,77.55,77.55,77.55,0.0,45.0701,45.0701,45.0701,45.0701,0.0
2010-05-25 12:00:00,77.51,77.52,77.47,77.52,3300.0,45.0468,45.0526,45.0236,45.0526,3300.0
2010-05-25 12:30:00,77.46,77.58,77.46,77.55,1000.0,45.0177,45.0875,45.0177,45.0701,1000.0
2010-05-25 13:00:00,77.58,77.58,77.48,77.49,7700.0,45.0875,45.0875,45.0294,45.0352,7700.0
2010-05-25 13:30:00,77.56,77.59,77.49,77.59,300.0,45.0759,45.0933,45.0352,45.0933,300.0
2010-05-25 14:00:00,77.58,77.6,77.55,77.55,5500.0,45.0875,45.0991,45.0701,45.0701,5500.0
2010-05-25 14:30:00,77.51,77.53,77.4,77.46,10800.0,45.0468,45.0584,44.9829,45.0177,10800.0
2010-05-25 15:00:00,77.45,77.45,77.33,77.33,1000.0,45.0119,45.0119,44.9422,44.9422,1000.0
2010-05-25 15:30:00,77.34,77.45,77.34,77.45,1100.0,44.948,45.0119,44.948,45.0119,1100.0
2010-05-26 09:30:00,77.31,77.32,77.25,77.25,3300.0,44.9306,44.9364,44.8957,44.8957,3300.0
2010-05-26 10:00:00,77.25,77.29,77.0,77.29,3000.0,44.8957,44.9189,44.7504,44.9189,3000.0
2010-05-26 10:30:00,77.26,77.26,77.15,77.18,1800.0,44.9015,44.9015,44.8376,44.855,1800.0
2010-05-26 11:00:00,77.16,77.16,77.16,77.16,100.0,44.8434,44.8434,44.8434,44.8434,100.0
2010-05-26 11:30:00,77.36,77.36,77.36,77.36,700.0,44.9596,44.9596,44.9596,44.9596,700.0
2010-05-26 12:00:00,77.15,77.15,77.15,77.15,100.0,44.8376,44.8376,44.8376,44.8376,100.0
2010-05-26 12:30:00,77.22,77.24,77.22,77.23,1700.0,44.8783,44.8899,44.8783,44.8841,1700.0
2010-05-26 13:00:00,77.15,77.19,77.1,77.19,800.0,44.8376,44.8608,44.8085,44.8608,800.0
2010-05-26 13:30:00,77.17,77.18,77.15,77.15,300.0,44.8492,44.855,44.8376,44.8376,300.0
2010-05-26 14:00:00,77.16,77.2,77.16,77.2,1100.0,44.8434,44.8666,44.8434,44.8666,1100.0
2010-05-26 14:30:00,77.32,77.33,77.1,77.1,15200.0,44.9364,44.9422,44.8085,44.8085,15200.0
2010-05-26 15:00:00,77.26,77.42,77.26,77.42,1100.0,44.9015,44.9945,44.9015,44.9945,1100.0
2010-05-26 15:30:00,77.33,77.35,77.33,77.35,500.0,44.9422,44.9538,44.9422,44.9538,500.0
2010-05-27 09:30:00,77.01,77.01,76.8,76.89,8800.0,44.7562,44.7562,44.6342,44.6865,8800.0
2010-05-27 10:00:00,76.8,76.88,76.75,76.76,2400.0,44.6342,44.6807,44.6051,44.6109,2400.0
2010-05-27 10:30:00,76.77,76.77,76.74,76.75,700.0,44.6167,44.6167,44.5993,44.6051,700.0
2010-05-27 11:00:00,76.7,76.7,76.7,76.7,100.0,44.5761,44.5761,44.5761,44.5761,100.0
2010-05-27 11:30:00,76.84,76.84,76.84,76.84,100.0,44.6574,44.6574,44.6574,44.6574,100.0
2010-05-27 12:00:00,76.8,76.86,76.77,76.86,1300.0,44.6342,44.669,44.6167,44.669,1300.0
2010-05-27 12:30:00,76.82,76.88,76.82,76.88,2200.0,44.6458,44.6807,44.6458,44.6807,2200.0
2010-05-27 13:00:00,76.76,76.8,76.72,76.72,600.0,44.6109,44.6342,44.5877,44.5877,600.0
2010-05-27 13:30:00,76.62,76.89,76.62,76.89,300.0,44.5296,44.6865,44.5296,44.6865,300.0
2010-05-27 14:00:00,76.89,76.91,76.74,76.74,2600.0,44.6865,44.6981,44.5993,44.5993,2600.0
2010-05-27 14:30:00,76.82,76.82,76.67,76.67,2900.0,44.6458,44.6458,44.5586,44.5586,2900.0
2010-05-27 15:00:00,76.74,76.76,76.72,76.76,3000.0,44.5993,44.6109,44.5877,44.6109,3000.0
2010-05-27 15:30:00,76.82,76.83,76.78,76.78,2800.0,44.6458,44.6516,44.6225,44.6225,2800.0
2010-05-28 09:30:00,76.78,76.78,76.78,76.78,300.0,44.8029,44.8029,44.8029,44.8029,300.0
2010-05-28 10:00:00,76.58,76.58,76.56,76.56,800.0,44.6862,44.6862,44.6745,44.6745,800.0
2010-05-28 10:30:00,76.51,76.51,76.51,76.51,400.0,44.6453,44.6453,44.6453,44.6453,400.0
2010-05-28 11:00:00,76.68,76.69,76.66,76.66,5600.0,44.7445,44.7504,44.7329,44.7329,5600.0
2010-05-28 11:30:00,76.6,76.63,76.6,76.62,1700.0,44.6978,44.7153,44.6978,44.7095,1700.0
2010-05-28 12:00:00,76.62,76.62,76.46,76.46,700.0,44.7095,44.7095,44.6161,44.6161,700.0
2010-05-28 12:30:00,76.46,76.46,76.46,76.46,0.0,44.6161,44.6161,44.6161,44.6161,0.0
2010-05-28 13:00:00,76.76,76.76,76.76,76.76,300.0,44.7912,44.7912,44.7912,44.7912,300.0
2010-05-28 13:30:00,76.75,76.78,76.52,76.57,5500.0,44.7854,44.8029,44.6512,44.6803,5500.0
2010-05-28 14:00:00,76.57,76.57,76.57,76.57,200.0,44.6803,44.6803,44.6803,44.6803,200.0
2010-05-28 14:30:00,76.64,76.64,76.64,76.64,100.0,44.7212,44.7212,44.7212,44.7212,100.0
2010-05-28 15:00:00,76.58,76.58,76.55,76.57,2900.0,44.6862,44.6862,44.6687,44.6803,2900.0
2010-05-28 15:30:00,76.7,76.71,76.7,76.71,3100.0,44.7562,44.762,44.7562,44.762,3100.0
2010-06-01 09:30:00,76.84,77.47,76.77,76.77,1600.0,44.8379,45.2055,44.797,44.797,1600.0
2010-06-01 10:00:00,76.68,76.68,76.68,76.68,400.0,44.7445,44.7445,44.7445,44.7445,400.0
2010-06-01 10:30:00,76.55,76.69,76.55,76.69,2200.0,44.6687,44.7504,44.6687,44.7504,2200.0
2010-06-01 11:00:00,76.7,76.7,76.58,76.58,2400.0,44.7562,44.7562,44.6862,44.6862,2400.0
2010-06-01 11:30:00,76.68,76.68,76.64,76.64,700.0,44.7445,44.7445,44.7212,44.7212,700.0
2010-06-01 12:00:00,76.6,76.6,76.6,76.6,200.0,44.6978,44.6978,44.6978,44.6978,200.0
2010-06-01 12:30:00,76.67,76.73,76.67,76.73,2900.0,44.7387,44.7737,44.7387,44.7737,2900.0
2010-06-01 13:00:00,76.67,76.7,76.67,76.7,300.0,44.7387,44.7562,44.7387,44.7562,300.0
2010-06-01 13:30:00,76.65,76.65,76.62,76.62,1100.0,44.727,44.727,44.7095,44.7095,1100.0
2010-06-01 14:00:00,76.59,76.66,76.59,76.66,400.0,44.692,44.7329,44.692,44.7329,400.0
2010-06-01 14:30:00,76.66,76.66,76.66,76.66,0.0,44.7329,44.7329,44.7329,44.7329,0.0
2010-06-01 15:00:00,76.68,76.68,76.68,76.68,200.0,44.7445,44.7445,44.7445,44.7445,200.0
2010-06-01 15:30:00,76.67,76.76,76.63,76.76,1000.0,44.7387,44.7912,44.7153,44.7912,1000.0
2010-06-02 09:30:00,76.76,76.76,76.68,76.73,1100.0,44.7912,44.7912,44.7445,44.7737,1100.0
2010-06-02 10:00:00,76.66,76.66,76.6,76.6,1000.0,44.7329,44.7329,44.6978,44.6978,1000.0
2010-06-02 10:30:00,76.62,76.67,76.62,76.66,600.0,44.7095,44.7387,44.7095,44.7329,600.0
2010-06-02 11:00:00,76.64,76.64,76.55,76.55,800.0,44.7212,44.7212,44.6687,44.6687,800.0
2010-06-02 11:30:00,76.57,76.57,76.57,76.57,1000.0,44.6803,44.6803,44.6803,44.6803,1000.0
2010-06-02 12:00:00,76.5,76.6,76.5,76.6,400.0,44.6395,44.6978,44.6395,44.6978,400.0
2010-06-02 12:30:00,76.59,76.59,76.56,76.56,5500.0,44.692,44.692,44.6745,44.6745,5500.0
2010-06-02 13:00:00,76.55,76.55,76.5,76.54,400.0,44.6687,44.6687,44.6395,44.6628,400.0
2010-06-02 13:30:00,76.53,76.53,76.53,76.53,100.0,44.657,44.657,44.657,44.657,100.0
2010-06-02 14:00:00,76.53,76.53,76.53,76.53,0.0,44.657,44.657,44.657,44.657,0.0
2010-06-02 14:30:00,76.57,76.57,76.5,76.5,900.0,44.6803,44.6803,44.6395,44.6395,900.0
2010-06-02 15:00:00,76.47,76.47,76.44,76.46,1600.0,44.622,44.622,44.6045,44.6161,1600.0
2010-06-02 15:30:00,76.49,76.49,76.49,76.49,100.0,44.6337,44.6337,44.6337,44.6337,100.0
2010-06-03 09:30:00,76.25,76.25,76.17,76.17,900.0,44.4936,44.4936,44.4469,44.4469,900.0
2010-06-03 10:00:00,76.25,76.25,76.25,76.25,200.0,44.4936,44.4936,44.4936,44.4936,200.0
2010-06-03 10:30:00,76.5,76.5,76.5,76.5,100.0,44.6395,44.6395,44.6395,44.6395,100.0
2010-06-03 11:00:00,76.5,76.5,76.5,76.5,1200.0,44.6395,44.6395,44.6395,44.6395,1200.0
2010-06-03 11:30:00,76.51,76.57,76.5,76.53,1700.0,44.6453,44.6803,44.6395,44.657,1700.0
2010-06-03 12:00:00,76.53,76.53,76.53,76.53,0.0,44.657,44.657,44.657,44.657,0.0
2010-06-03 12:30:00,76.48,76.48,76.35,76.48,38600.0,44.6278,44.6278,44.552,44.6278,38600.0
2010-06-03 13:00:00,76.37,76.48,76.37,76.48,2200.0,44.5636,44.6278,44.5636,44.6278,2200.0
2010-06-03 13:30:00,76.41,76.41,76.4,76.4,3200.0,44.587,44.587,44.5811,44.5811,3200.0
2010-06-03 14:00:00,76.4,76.4,76.36,76.39,1600.0,44.5811,44.5811,44.5578,44.5753,1600.0
2010-06-03 14:30:00,76.39,76.39,76.35,76.39,600.0,44.5753,44.5753,44.552,44.5753,600.0
2010-06-03 15:00:00,76.38,76.38,76.38,76.38,1000.0,44.5695,44.5695,44.5695,44.5695,1000.0
2010-06-03 15:30:00,76.39,76.39,76.37,76.37,900.0,44.5753,44.5753,44.5636,44.5636,900.0
2010-06-04 09:30:00,77.34,77.34,76.2,76.32,49300.0,45.1296,45.1296,44.4644,44.5345,49300.0
2010-06-04 10:00:00,76.82,76.83,76.82,76.83,300.0,44.8262,44.8321,44.8262,44.8321,300.0
2010-06-04 10:30:00,76.79,76.79,76.79,76.79,200.0,44.8087,44.8087,44.8087,44.8087,200.0
2010-06-04 11:00:00,76.85,76.85,76.85,76.85,200.0,44.8437,44.8437,44.8437,44.8437,200.0
2010-06-04 11:30:00,76.85,76.85,76.84,76.85,400.0,44.8437,44.8437,44.8379,44.8437,400.0
2010-06-04 12:00:00,76.84,76.85,76.84,76.85,200.0,44.8379,44.8437,44.8379,44.8437,200.0
2010-06-04 12:30:00,76.85,76.85,76.85,76.85,300.0,44.8437,44.8437,44.8437,44.8437,300.0
2010-06-04 13:00:00,76.85,76.85,76.85,76.85,1000.0,44.8437,44.8437,44.8437,44.8437,1000.0
2010-06-04 13:30:00,76.85,76.85,76.75,76.75,700.0,44.8437,44.8437,44.7854,44.7854,700.0
2010-06-04 14:00:00,76.55,76.85,76.55,76.85,400.0,44.6687,44.8437,44.6687,44.8437,400.0
2010-06-04 14:30:00,76.5,76.85,76.5,76.8,600.0,44.6395,44.8437,44.6395,44.8145,600.0
2010-06-04 15:00:00,76.85,76.85,76.83,76.85,1700.0,44.8437,44.8437,44.8321,44.8437,1700.0
2010-06-04 15:30:00,76.62,76.99,76.62,76.76,2500.0,44.7095,44.9254,44.7095,44.7912,2500.0
2010-06-07 09:30:00,77.0,77.0,77.0,77.0,1800.0,44.9313,44.9313,44.9313,44.9313,1800.0
2010-06-07 10:00:00,76.99,76.99,76.93,76.95,1900.0,44.9254,44.9254,44.8904,44.9021,1900.0
2010-06-07 10:30:00,76.99,77.0,76.97,77.0,900.0,44.9254,44.9313,44.9137,44.9313,900.0
2010-06-07 11:00:00,77.0,77.12,77.0,77.09,1500.0,44.9313,45.0013,44.9313,44.9838,1500.0
2010-06-07 11:30:00,77.06,77.06,77.06,77.06,100.0,44.9663,44.9663,44.9663,44.9663,100.0
2010-06-07 12:00:00,77.06,77.07,77.04,77.07,1300.0,44.9663,44.9721,44.9546,44.9721,1300.0
2010-06-07 12:30:00,77.07,77.07,77.07,77.07,100.0,44.9721,44.9721,44.9721,44.9721,100.0
2010-06-07 13:00:00,77.07,77.13,77.05,77.13,1800.0,44.9721,45.0071,44.9604,45.0071,1800.0
2010-06-07 13:30:00,77.0,77.15,77.0,77.15,900.0,44.9313,45.0188,44.9313,45.0188,900.0
2010-06-07 14:00:00,77.17,77.23,77.15,77.23,4800.0,45.0305,45.0655,45.0188,45.0655,4800.0
2010-06-07 14:30:00,77.25,77.34,77.25,77.25,3600.0,45.0771,45.1296,45.0771,45.0771,3600.0
2010-06-07 15:00:00,77.24,77.24,77.17,77.22,1700.0,45.0713,45.0713,45.0305,45.0596,1700.0
2010-06-07 15:30:00,77.31,77.36,77.25,77.33,2200.0,45.1121,45.1413,45.0771,45.1238,2200.0
2010-06-08 09:30:00,77.41,77.41,77.0,77.03,2600.0,45.1705,45.1705,44.9313,44.9488,2600.0
2010-06-08 10:00:00,77.08,77.12,77.05,77.11,2300.0,44.9779,45.0013,44.9604,44.9954,2300.0
2010-06-08 10:30:00,77.1,77.3,77.1,77.3,21400.0,44.9896,45.1063,44.9896,45.1063,21400.0
2010-06-08 11:00:00,77.26,77.32,77.24,77.24,10500.0,45.083,45.118,45.0713,45.0713,10500.0
2010-06-08 11:30:00,77.22,77.22,77.21,77.21,3900.0,45.0596,45.0596,45.0538,45.0538,3900.0
2010-06-08 12:00:00,77.0,77.22,77.0,77.21,700.0,44.9313,45.0596,44.9313,45.0538,700.0
2010-06-08 12:30:00,77.21,77.21,77.21,77.21,0.0,45.0538,45.0538,45.0538,45.0538,0.0
2010-06-08 13:00:00,77.21,77.21,77.21,77.21,0.0,45.0538,45.0538,45.0538,45.0538,0.0
2010-06-08 13:30:00,77.18,77.18,77.18,77.18,1000.0,45.0363,45.0363,45.0363,45.0363,1000.0
2010-06-08 14:00:00,77.18,77.18,77.18,77.18,200.0,45.0363,45.0363,45.0363,45.0363,200.0
2010-06-08 14:30:00,77.14,77.14,77.14,77.14,1000.0,45.0129,45.0129,45.0129,45.0129,1000.0
2010-06-08 15:00:00,77.16,77.16,77.04,77.06,2600.0,45.0246,45.0246,44.9546,44.9663,2600.0
2010-06-08 15:30:00,77.1,77.15,77.0,77.15,7300.0,44.9896,45.0188,44.9313,45.0188,7300.0
2010-06-09 09:30:00,77.15,77.15,76.84,76.86,3000.0,45.0188,45.0188,44.8379,44.8496,3000.0
2010-06-09 10:00:00,76.87,76.87,76.7,76.7,2400.0,44.8554,44.8554,44.7562,44.7562,2400.0
2010-06-09 10:30:00,76.7,76.81,76.7,76.78,3700.0,44.7562,44.8204,44.7562,44.8029,3700.0
2010-06-09 11:00:00,76.81,76.86,76.8,76.8,2500.0,44.8204,44.8496,44.8145,44.8145,2500.0
2010-06-09 11:30:00,76.85,76.87,76.84,76.86,2600.0,44.8437,44.8554,44.8379,44.8496,2600.0
2010-06-09 12:00:00,76.84,76.84,76.8,76.8,2500.0,44.8379,44.8379,44.8145,44.8145,2500.0
2010-06-09 12:30:00,76.83,76.83,76.83,76.83,3600.0,44.8321,44.8321,44.8321,44.8321,3600.0
2010-06-09 13:00:00,76.83,76.91,76.83,76.89,1700.0,44.8321,44.8787,44.8321,44.8671,1700.0
2010-06-09 13:30:00,76.96,76.96,76.94,76.94,2700.0,44.9079,44.9079,44.8962,44.8962,2700.0
2010-06-09 14:00:00,76.96,76.97,76.93,76.96,7700.0,44.9079,44.9137,44.8904,44.9079,7700.0
2010-06-09 14:30:00,76.95,77.02,76.95,76.99,4400.0,44.9021,44.9429,44.9021,44.9254,4400.0
2010-06-09 15:00:00,77.03,77.1,76.94,77.1,5600.0,44.9488,44.9896,44.8962,44.9896,5600.0
2010-06-09 15:30:00,77.09,77.13,76.99,77.0,9600.0,44.9838,45.0071,44.9254,44.9313,9600.0
2010-06-10 09:30:00,76.78,76.78,76.71,76.71,200.0,44.8029,44.8029,44.762,44.762,200.0
2010-06-10 10:00:00,76.86,76.86,76.85,76.85,600.0,44.8496,44.8496,44.8437,44.8437,600.0
2010-06-10 10:30:00,76.74,76.87,76.74,76.87,700.0,44.7795,44.8554,44.7795,44.8554,700.0
2010-06-10 11:00:00,76.87,76.87,76.87,76.87,0.0,44.8554,44.8554,44.8554,44.8554,0.0
2010-06-10 11:30:00,76.84,76.88,76.81,76.86,900.0,44.8379,44.8612,44.8204,44.8496,900.0
2010-06-10 12:00:00,76.84,76.86,76.8,76.8,1300.0,44.8379,44.8496,44.8145,44.8145,1300.0
2010-06-10 12:30:00,76.75,76.77,76.75,76.77,300.0,44.7854,44.797,44.7854,44.797,300.0
2010-06-10 13:00:00,76.78,76.78,76.7,76.7,1000.0,44.8029,44.8029,44.7562,44.7562,1000.0
2010-06-10 13:30:00,76.6,76.6,76.6,76.6,2200.0,44.6978,44.6978,44.6978,44.6978,2200.0
2010-06-10 14:00:00,76.57,76.68,76.57,76.68,3400.0,44.6803,44.7445,44.6803,44.7445,3400.0
2010-06-10 14:30:00,76.62,76.62,76.51,76.51,4300.0,44.7095,44.7095,44.6453,44.6453,4300.0
2010-06-10 15:00:00,76.58,76.58,76.4,76.4,4100.0,44.6862,44.6862,44.5811,44.5811,4100.0
2010-06-10 15:30:00,76.4,76.4,76.25,76.25,2900.0,44.5811,44.5811,44.4936,44.4936,2900.0
2010-06-11 09:30:00,76.68,76.68,76.4,76.61,2700.0,44.7445,44.7445,44.5811,44.7037,2700.0
2010-06-11 10:00:00,76.41,76.41,76.4,76.4,3400.0,44.587,44.587,44.5811,44.5811,3400.0
2010-06-11 10:30:00,76.4,76.47,76.31,76.43,21200.0,44.5811,44.622,44.5286,44.5986,21200.0
2010-06-11 11:00:00,76.4,76.48,76.38,76.48,6400.0,44.5811,44.6278,44.5695,44.6278,6400.0
2010-06-11 11:30:00,76.58,76.68,76.58,76.68,2800.0,44.6862,44.7445,44.6862,44.7445,2800.0
2010-06-11 12:00:00,76.5,76.69,76.5,76.57,3600.0,44.6395,44.7504,44.6395,44.6803,3600.0
2010-06-11 12:30:00,76.58,76.76,76.58,76.74,3200.0,44.6862,44.7912,44.6862,44.7795,3200.0
2010-06-11 13:00:00,76.71,76.71,76.71,76.71,100.0,44.762,44.762,44.762,44.762,100.0
2010-06-11 13:30:00,76.77,76.77,76.77,76.77,1600.0,44.797,44.797,44.797,44.797,1600.0
2010-06-11 14:00:00,76.73,76.73,76.73,76.73,500.0,44.7737,44.7737,44.7737,44.7737,500.0
2010-06-11 14:30:00,76.79,76.83,76.78,76.83,5000.0,44.8087,44.8321,44.8029,44.8321,5000.0
2010-06-11 15:00:00,76.84,76.86,76.77,76.77,2200.0,44.8379,44.8496,44.797,44.797,2200.0
2010-06-11 15:30:00,76.8,76.8,76.72,76.73,2100.0,44.8145,44.8145,44.7679,44.7737,2100.0
2010-06-14 09:30:00,76.3,76.69,76.3,76.3,6000.0,44.5228,44.7504,44.5228,44.5228,6000.0
2010-06-14 10:00:00,76.44,76.44,76.43,76.43,2600.0,44.6045,44.6045,44.5986,44.5986,2600.0
2010-06-14 10:30:00,76.4,76.4,76.33,76.33,1000.0,44.5811,44.5811,44.5403,44.5403,1000.0
2010-06-14 11:00:00,76.41,76.42,76.39,76.42,300.0,44.587,44.5928,44.5753,44.5928,300.0
2010-06-14 11:30:00,76.41,76.41,76.3,76.3,400.0,44.587,44.587,44.5228,44.5228,400.0
2010-06-14 12:00:00,76.35,76.35,76.35,76.35,300.0,44.552,44.552,44.552,44.552,300.0
2010-06-14 12:30:00,76.37,76.42,76.37,76.42,600.0,44.5636,44.5928,44.5636,44.5928,600.0
2010-06-14 13:00:00,76.39,76.43,76.39,76.43,600.0,44.5753,44.5986,44.5753,44.5986,600.0
2010-06-14 13:30:00,76.46,76.48,76.46,76.46,2100.0,44.6161,44.6278,44.6161,44.6161,2100.0
2010-06-14 14:00:00,76.44,76.5,76.44,76.5,400.0,44.6045,44.6395,44.6045,44.6395,400.0
2010-06-14 14:30:00,76.57,76.63,76.57,76.59,5600.0,44.6803,44.7153,44.6803,44.692,5600.0
2010-06-14 15:00:00,76.61,76.63,76.6,76.62,600.0,44.7037,44.7153,44.6978,44.7095,600.0
2010-06-14 15:30:00,76.64,76.64,76.64,76.64,100.0,44.7212,44.7212,44.7212,44.7212,100.0
2010-06-15 09:30:00,76.75,76.75,76.7,76.7,3500.0,44.7854,44.7854,44.7562,44.7562,3500.0
2010-06-15 10:00:00,76.65,76.65,76.65,76.65,200.0,44.727,44.727,44.727,44.727,200.0
2010-06-15 10:30:00,76.68,76.68,76.67,76.67,4000.0,44.7445,44.7445,44.7387,44.7387,4000.0
2010-06-15 11:00:00,76.63,76.64,76.61,76.61,700.0,44.7153,44.7212,44.7037,44.7037,700.0
2010-06-15 11:30:00,76.62,76.65,76.55,76.55,1400.0,44.7095,44.727,44.6687,44.6687,1400.0
2010-06-15 12:00:00,76.5,76.5,76.49,76.49,300.0,44.6395,44.6395,44.6337,44.6337,300.0
2010-06-15 12:30:00,76.56,76.56,76.56,76.56,300.0,44.6745,44.6745,44.6745,44.6745,300.0
2010-06-15 13:00:00,76.53,76.53,76.48,76.48,1100.0,44.657,44.657,44.6278,44.6278,1100.0
2010-06-15 13:30:00,76.48,76.48,76.48,76.48,0.0,44.6278,44.6278,44.6278,44.6278,0.0
2010-06-15 14:00:00,76.5,76.5,76.45,76.45,1400.0,44.6395,44.6395,44.6103,44.6103,1400.0
2010-06-15 14:30:00,76.47,76.48,76.39,76.48,1300.0,44.622,44.6278,44.5753,44.6278,1300.0
2010-06-15 15:00:00,76.51,76.51,76.49,76.49,1400.0,44.6453,44.6453,44.6337,44.6337,1400.0
2010-06-15 15:30:00,76.49,76.51,76.49,76.51,200.0,44.6337,44.6453,44.6337,44.6453,200.0
2010-06-16 09:30:00,76.72,76.8,76.5,76.5,4600.0,44.7679,44.8145,44.6395,44.6395,4600.0
2010-06-16 10:00:00,76.61,76.66,76.49,76.66,2300.0,44.7037,44.7329,44.6337,44.7329,2300.0
2010-06-16 10:30:00,76.64,76.67,76.59,76.59,7500.0,44.7212,44.7387,44.692,44.692,7500.0
2010-06-16 11:00:00,76.58,76.6,76.52,76.54,5900.0,44.6862,44.6978,44.6512,44.6628,5900.0
2010-06-16 11:30:00,76.55,76.57,76.55,76.57,1300.0,44.6687,44.6803,44.6687,44.6803,1300.0
2010-06-16 12:00:00,76.57,76.57,76.53,76.57,600.0,44.6803,44.6803,44.657,44.6803,600.0
2010-06-16 12:30:00,76.57,76.57,76.57,76.57,100.0,44.6803,44.6803,44.6803,44.6803,100.0
2010-06-16 13:00:00,76.63,76.63,76.62,76.62,2800.0,44.7153,44.7153,44.7095,44.7095,2800.0
2010-06-16 13:30:00,76.65,76.65,76.65,76.65,100.0,44.727,44.727,44.727,44.727,100.0
2010-06-16 14:00:00,76.55,76.55,76.5,76.53,3500.0,44.6687,44.6687,44.6395,44.657,3500.0
2010-06-16 14:30:00,76.59,76.61,76.5,76.58,2900.0,44.692,44.7037,44.6395,44.6862,2900.0
2010-06-16 15:00:00,76.58,76.69,76.58,76.65,4900.0,44.6862,44.7504,44.6862,44.727,4900.0
2010-06-16 15:30:00,76.67,76.67,76.67,76.67,100.0,44.7387,44.7387,44.7387,44.7387,100.0
2010-06-17 09:30:00,77.05,77.05,76.89,76.89,300.0,44.9604,44.9604,44.8671,44.8671,300.0
2010-06-17 10:00:00,77.15,77.22,77.1,77.22,1500.0,45.0188,45.0596,44.9896,45.0596,1500.0
2010-06-17 10:30:00,77.16,77.19,77.04,77.04,1700.0,45.0246,45.0421,44.9546,44.9546,1700.0
2010-06-17 11:00:00,77.12,77.16,77.1,77.16,700.0,45.0013,45.0246,44.9896,45.0246,700.0
2010-06-17 11:30:00,77.05,77.14,77.05,77.1,900.0,44.9604,45.0129,44.9604,44.9896,900.0
2010-06-17 12:00:00,77.13,77.16,77.13,77.13,800.0,45.0071,45.0246,45.0071,45.0071,800.0
2010-06-17 12:30:00,77.16,77.16,77.16,77.16,700.0,45.0246,45.0246,45.0246,45.0246,700.0
2010-06-17 13:00:00,77.18,77.18,77.05,77.05,1300.0,45.0363,45.0363,44.9604,44.9604,1300.0
2010-06-17 13:30:00,77.16,77.17,77.16,77.17,5700.0,45.0246,45.0305,45.0246,45.0305,5700.0
2010-06-17 14:00:00,77.17,77.19,77.17,77.19,700.0,45.0305,45.0421,45.0305,45.0421,700.0
2010-06-17 14:30:00,77.19,77.26,77.19,77.25,6200.0,45.0421,45.083,45.0421,45.0771,6200.0
2010-06-17 15:00:00,77.21,77.22,77.15,77.15,1100.0,45.0538,45.0596,45.0188,45.0188,1100.0
2010-06-17 15:30:00,77.14,77.15,77.07,77.07,2300.0,45.0129,45.0188,44.9721,44.9721,2300.0
2010-06-18 09:30:00,77.15,77.15,77.08,77.08,5600.0,45.0188,45.0188,44.9779,44.9779,5600.0
2010-06-18 10:00:00,77.1,77.1,77.09,77.09,1700.0,44.9896,44.9896,44.9838,44.9838,1700.0
2010-06-18 10:30:00,77.08,77.12,77.05,77.08,8700.0,44.9779,45.0013,44.9604,44.9779,8700.0
2010-06-18 11:00:00,77.12,77.17,77.11,77.17,2900.0,45.0013,45.0305,44.9954,45.0305,2900.0
2010-06-18 11:30:00,77.17,77.17,77.17,77.17,1200.0,45.0305,45.0305,45.0305,45.0305,1200.0
2010-06-18 12:00:00,77.05,77.14,77.05,77.14,300.0,44.9604,45.0129,44.9604,45.0129,300.0
2010-06-18 12:30:00,77.14,77.14,77.14,77.14,0.0,45.0129,45.0129,45.0129,45.0129,0.0
2010-06-18 13:00:00,77.16,77.17,77.16,77.17,400.0,45.0246,45.0305,45.0246,45.0305,400.0
2010-06-18 13:30:00,77.19,77.19,77.18,77.18,300.0,45.0421,45.0421,45.0363,45.0363,300.0
2010-06-18 14:00:00,77.17,77.17,77.14,77.14,4900.0,45.0305,45.0305,45.0129,45.0129,4900.0
2010-06-18 14:30:00,77.12,77.13,77.12,77.13,2100.0,45.0013,45.0071,45.0013,45.0071,2100.0
2010-06-18 15:00:00,77.13,77.15,77.12,77.14,800.0,45.0071,45.0188,45.0013,45.0129,800.0
2010-06-18 15:30:00,77.08,77.08,77.05,77.05,200.0,44.9779,44.9779,44.9604,44.9604,200.0
2010-06-21 09:30:00,77.03,77.03,76.81,76.81,7900.0,44.9488,44.9488,44.8204,44.8204,7900.0
2010-06-21 10:00:00,76.9,76.98,76.9,76.95,1500.0,44.8729,44.9196,44.8729,44.9021,1500.0
2010-06-21 10:30:00,76.84,77.04,76.83,76.89,8400.0,44.8379,44.9546,44.8321,44.8671,8400.0
2010-06-21 11:00:00,76.93,77.07,76.93,77.02,1600.0,44.8904,44.9721,44.8904,44.9429,1600.0
2010-06-21 11:30:00,77.01,77.01,77.01,77.01,100.0,44.9371,44.9371,44.9371,44.9371,100.0
2010-06-21 12:00:00,77.07,77.1,77.04,77.09,1200.0,44.9721,44.9896,44.9546,44.9838,1200.0
2010-06-21 12:30:00,77.09,77.09,77.09,77.09,0.0,44.9838,44.9838,44.9838,44.9838,0.0
2010-06-21 13:00:00,77.15,77.15,77.11,77.14,1900.0,45.0188,45.0188,44.9954,45.0129,1900.0
2010-06-21 13:30:00,77.12,77.17,77.07,77.17,700.0,45.0013,45.0305,44.9721,45.0305,700.0
2010-06-21 14:00:00,77.11,77.14,77.03,77.03,600.0,44.9954,45.0129,44.9488,44.9488,600.0
2010-06-21 14:30:00,77.09,77.17,77.09,77.17,600.0,44.9838,45.0305,44.9838,45.0305,600.0
2010-06-21 15:00:00,77.18,77.18,77.09,77.18,1300.0,45.0363,45.0363,44.9838,45.0363,1300.0
2010-06-21 15:30:00,77.17,77.19,77.01,77.17,2600.0,45.0305,45.0421,44.9371,45.0305,2600.0
2010-06-22 09:30:00,77.01,77.27,77.0,77.14,2700.0,44.9371,45.0888,44.9313,45.0129,2700.0
2010-06-22 10:00:00,77.22,77.23,77.21,77.21,5500.0,45.0596,45.0655,45.0538,45.0538,5500.0
2010-06-22 10:30:00,77.24,77.26,77.24,77.26,700.0,45.0713,45.083,45.0713,45.083,700.0
2010-06-22 11:00:00,77.16,77.28,77.16,77.25,2700.0,45.0246,45.0946,45.0246,45.0771,2700.0
2010-06-22 11:30:00,77.24,77.24,77.17,77.17,600.0,45.0713,45.0713,45.0305,45.0305,600.0
2010-06-22 12:00:00,77.22,77.23,77.22,77.22,2200.0,45.0596,45.0655,45.0596,45.0596,2200.0
2010-06-22 12:30:00,77.25,77.25,77.22,77.22,600.0,45.0771,45.0771,45.0596,45.0596,600.0
2010-06-22 13:00:00,77.22,77.22,77.22,77.22,800.0,45.0596,45.0596,45.0596,45.0596,800.0
2010-06-22 13:30:00,77.33,77.33,77.33,77.33,300.0,45.1238,45.1238,45.1238,45.1238,300.0
2010-06-22 14:00:00,77.35,77.35,77.35,77.35,100.0,45.1355,45.1355,45.1355,45.1355,100.0
2010-06-22 14:30:00,77.35,77.45,77.35,77.45,2000.0,45.1355,45.1938,45.1355,45.1938,2000.0
2010-06-22 15:00:00,77.39,77.42,77.39,77.42,4500.0,45.1588,45.1763,45.1588,45.1763,4500.0
2010-06-22 15:30:00,77.43,77.43,77.38,77.4,1300.0,45.1822,45.1822,45.153,45.1647,1300.0
2010-06-23 09:30:00,77.31,77.67,77.31,77.67,4000.0,45.1121,45.3222,45.1121,45.3222,4000.0
2010-06-23 10:00:00,77.75,77.81,77.75,77.81,1000.0,45.3689,45.4039,45.3689,45.4039,1000.0
2010-06-23 10:30:00,77.81,77.81,77.81,77.81,400.0,45.4039,45.4039,45.4039,45.4039,400.0
2010-06-23 11:00:00,77.81,77.81,77.73,77.74,1300.0,45.4039,45.4039,45.3572,45.3631,1300.0
2010-06-23 11:30:00,77.74,77.74,77.74,77.74,0.0,45.3631,45.3631,45.3631,45.3631,0.0
2010-06-23 12:00:00,77.73,77.74,77.71,77.72,10600.0,45.3572,45.3631,45.3456,45.3514,10600.0
2010-06-23 12:30:00,77.76,77.76,77.76,77.76,1000.0,45.3747,45.3747,45.3747,45.3747,1000.0
2010-06-23 13:00:00,77.65,77.65,77.53,77.62,1100.0,45.3105,45.3105,45.2405,45.293,1100.0
2010-06-23 13:30:00,77.63,77.67,77.63,77.67,1300.0,45.2989,45.3222,45.2989,45.3222,1300.0
2010-06-23 14:00:00,77.67,77.67,77.67,77.67,0.0,45.3222,45.3222,45.3222,45.3222,0.0
2010-06-23 14:30:00,77.76,77.82,77.7,77.82,1700.0,45.3747,45.4097,45.3397,45.4097,1700.0
2010-06-23 15:00:00,77.78,77.88,77.77,77.8,4100.0,45.3864,45.4448,45.3806,45.3981,4100.0
2010-06-23 15:30:00,77.83,77.83,77.77,77.8,4400.0,45.4156,45.4156,45.3806,45.3981,4400.0
2010-06-24 09:30:00,77.72,77.83,77.59,77.83,4200.0,45.3514,45.4156,45.2755,45.4156,4200.0
2010-06-24 10:00:00,77.8,77.81,77.79,77.79,900.0,45.3981,45.4039,45.3922,45.3922,900.0
2010-06-24 10:30:00,77.83,77.83,77.82,77.82,700.0,45.4156,45.4156,45.4097,45.4097,700.0
2010-06-24 11:00:00,77.82,77.86,77.8,77.8,500.0,45.4097,45.4331,45.3981,45.3981,500.0
2010-06-24 11:30:00,77.8,77.8,77.75,77.75,2600.0,45.3981,45.3981,45.3689,45.3689,2600.0
2010-06-24 12:00:00,77.75,77.75,77.75,77.75,0.0,45.3689,45.3689,45.3689,45.3689,0.0
2010-06-24 12:30:00,77.75,77.75,77.75,77.75,0.0,45.3689,45.3689,45.3689,45.3689,0.0
2010-06-24 13:00:00,77.81,77.81,77.72,77.72,6200.0,45.4039,45.4039,45.3514,45.3514,6200.0
2010-06-24 13:30:00,77.64,77.64,77.64,77.64,100.0,45.3047,45.3047,45.3047,45.3047,100.0
2010-06-24 14:00:00,77.61,77.63,77.57,77.62,3100.0,45.2872,45.2989,45.2639,45.293,3100.0
2010-06-24 14:30:00,77.61,77.71,77.58,77.71,21000.0,45.2872,45.3456,45.2697,45.3456,21000.0
2010-06-24 15:00:00,77.47,77.7,77.47,77.7,1500.0,45.2055,45.3397,45.2055,45.3397,1500.0
2010-06-24 15:30:00,77.69,77.69,77.4,77.67,1500.0,45.3339,45.3339,45.1647,45.3222,1500.0
2010-06-25 09:30:00,77.64,77.7,77.6,77.65,6300.0,45.3047,45.3397,45.2814,45.3105,6300.0
2010-06-25 10:00:00,77.67,77.67,77.59,77.6,8200.0,45.3222,45.3222,45.2755,45.2814,8200.0
2010-06-25 10:30:00,77.6,77.86,77.6,77.86,2800.0,45.2814,45.4331,45.2814,45.4331,2800.0
2010-06-25 11:00:00,77.84,77.85,77.78,77.78,400.0,45.4214,45.4272,45.3864,45.3864,400.0
2010-06-25 11:30:00,77.78,77.78,77.78,77.78,0.0,45.3864,45.3864,45.3864,45.3864,0.0
2010-06-25 12:00:00,77.84,77.84,77.81,77.81,200.0,45.4214,45.4214,45.4039,45.4039,200.0
2010-06-25 12:30:00,77.85,77.85,77.84,77.85,2600.0,45.4272,45.4272,45.4214,45.4272,2600.0
2010-06-25 13:00:00,77.87,77.88,77.82,77.82,1200.0,45.4389,45.4448,45.4097,45.4097,1200.0
2010-06-25 13:30:00,77.8,77.83,77.77,77.78,5500.0,45.3981,45.4156,45.3806,45.3864,5500.0
2010-06-25 14:00:00,77.81,77.81,77.79,77.8,1000.0,45.4039,45.4039,45.3922,45.3981,1000.0
2010-06-25 14:30:00,77.79,77.79,77.63,77.63,300.0,45.3922,45.3922,45.2989,45.2989,300.0
2010-06-25 15:00:00,77.75,77.78,77.75,77.77,1600.0,45.3689,45.3864,45.3689,45.3806,1600.0
2010-06-25 15:30:00,77.8,77.8,77.66,77.8,1100.0,45.3981,45.3981,45.3164,45.3981,1100.0
2010-06-28 09:30:00,78.13,78.13,78.0,78.0,3500.0,45.5906,45.5906,45.5148,45.5148,3500.0
2010-06-28 10:00:00,78.0,78.04,78.0,78.0,1000.0,45.5148,45.5381,45.5148,45.5148,1000.0
2010-06-28 10:30:00,78.15,78.15,78.1,78.1,1300.0,45.6023,45.6023,45.5731,45.5731,1300.0
2010-06-28 11:00:00,78.09,78.11,77.98,77.98,1500.0,45.5673,45.579,45.5031,45.5031,1500.0
2010-06-28 11:30:00,78.13,78.18,77.94,78.18,3000.0,45.5906,45.6198,45.4798,45.6198,3000.0
2010-06-28 12:00:00,78.01,78.21,77.97,78.15,4600.0,45.5206,45.6373,45.4973,45.6023,4600.0
2010-06-28 12:30:00,78.17,78.17,78.13,78.13,400.0,45.614,45.614,45.5906,45.5906,400.0
2010-06-28 13:00:00,78.15,78.2,77.99,78.17,1700.0,45.6023,45.6315,45.5089,45.614,1700.0
2010-06-28 13:30:00,78.17,78.17,78.17,78.17,100.0,45.614,45.614,45.614,45.614,100.0
2010-06-28 14:00:00,78.18,78.21,78.05,78.05,800.0,45.6198,45.6373,45.544,45.544,800.0
2010-06-28 14:30:00,78.21,78.21,78.21,78.21,300.0,45.6373,45.6373,45.6373,45.6373,300.0
2010-06-28 15:00:00,78.22,78.23,78.15,78.23,1500.0,45.6431,45.649,45.6023,45.649,1500.0
2010-06-28 15:30:00,78.21,78.27,78.21,78.27,400.0,45.6373,45.6723,45.6373,45.6723,400.0
2010-06-29 09:30:00,78.35,78.36,78.28,78.28,3700.0,45.719,45.7248,45.6782,45.6782,3700.0
2010-06-29 10:00:00,78.39,78.4,78.29,78.4,1100.0,45.7423,45.7482,45.684,45.7482,1100.0
2010-06-29 10:30:00,78.11,78.38,78.11,78.38,1300.0,45.579,45.7365,45.579,45.7365,1300.0
2010-06-29 11:00:00,78.29,78.29,78.17,78.17,800.0,45.684,45.684,45.614,45.614,800.0
2010-06-29 11:30:00,78.25,78.27,78.25,78.25,1000.0,45.6607,45.6723,45.6607,45.6607,1000.0
2010-06-29 12:00:00,78.33,78.33,78.2,78.29,1400.0,45.7073,45.7073,45.6315,45.684,1400.0
2010-06-29 12:30:00,78.3,78.3,78.25,78.28,2300.0,45.6898,45.6898,45.6607,45.6782,2300.0
2010-06-29 13:00:00,78.27,78.37,78.27,78.37,1700.0,45.6723,45.7307,45.6723,45.7307,1700.0
2010-06-29 13:30:00,78.4,78.4,78.4,78.4,800.0,45.7482,45.7482,45.7482,45.7482,800.0
2010-06-29 14:00:00,78.39,78.4,78.32,78.36,1300.0,45.7423,45.7482,45.7015,45.7248,1300.0
2010-06-29 14:30:00,78.38,78.38,78.25,78.27,4100.0,45.7365,45.7365,45.6607,45.6723,4100.0
2010-06-29 15:00:00,78.38,78.38,78.37,78.37,1000.0,45.7365,45.7365,45.7307,45.7307,1000.0
2010-06-29 15:30:00,78.36,78.38,78.35,78.38,3300.0,45.7248,45.7365,45.719,45.7365,3300.0
2010-06-30 09:30:00,78.2,78.2,77.97,78.0,3000.0,45.7879,45.7879,45.6532,45.6707,3000.0
2010-06-30 10:00:00,78.04,78.05,78.04,78.05,200.0,45.6942,45.7,45.6942,45.7,200.0
2010-06-30 10:30:00,78.04,78.04,78.0,78.04,900.0,45.6942,45.6942,45.6707,45.6942,900.0
2010-06-30 11:00:00,78.05,78.05,78.03,78.05,1100.0,45.7,45.7,45.6883,45.7,1100.0
2010-06-30 11:30:00,78.06,78.06,78.01,78.01,1600.0,45.7059,45.7059,45.6766,45.6766,1600.0
2010-06-30 12:00:00,77.9,78.02,77.9,78.01,2400.0,45.6122,45.6825,45.6122,45.6766,2400.0
2010-06-30 12:30:00,77.94,77.94,77.94,77.94,200.0,45.6356,45.6356,45.6356,45.6356,200.0
2010-06-30 13:00:00,78.05,78.06,78.05,78.06,400.0,45.7,45.7059,45.7,45.7059,400.0
2010-06-30 13:30:00,78.03,78.03,78.02,78.03,600.0,45.6883,45.6883,45.6825,45.6883,600.0
2010-06-30 14:00:00,78.06,78.08,78.05,78.06,3900.0,45.7059,45.7176,45.7,45.7059,3900.0
2010-06-30 14:30:00,78.13,78.19,78.05,78.05,600.0,45.7469,45.782,45.7,45.7,600.0
2010-06-30 15:00:00,78.16,78.2,78.15,78.2,1100.0,45.7644,45.7879,45.7586,45.7879,1100.0
2010-06-30 15:30:00,78.22,78.22,78.2,78.2,500.0,45.7996,45.7996,45.7879,45.7879,500.0
2010-07-01 09:30:00,78.31,78.34,78.14,78.34,900.0,45.8523,45.8698,45.7527,45.8698,900.0
2010-07-01 10:00:00,78.35,78.43,78.32,78.43,1800.0,45.8757,45.9225,45.8581,45.9225,1800.0
2010-07-01 10:30:00,78.43,78.43,78.32,78.32,500.0,45.9225,45.9225,45.8581,45.8581,500.0
2010-07-01 11:00:00,78.42,78.42,78.22,78.22,1800.0,45.9167,45.9167,45.7996,45.7996,1800.0
2010-07-01 11:30:00,78.22,78.22,78.22,78.22,0.0,45.7996,45.7996,45.7996,45.7996,0.0
2010-07-01 12:00:00,78.22,78.22,78.22,78.22,0.0,45.7996,45.7996,45.7996,45.7996,0.0
2010-07-01 12:30:00,78.29,78.32,78.24,78.32,700.0,45.8406,45.8581,45.8113,45.8581,700.0
2010-07-01 13:00:00,78.15,78.18,78.14,78.14,500.0,45.7586,45.7761,45.7527,45.7527,500.0
2010-07-01 13:30:00,78.24,78.27,78.22,78.22,1200.0,45.8113,45.8288,45.7996,45.7996,1200.0
2010-07-01 14:00:00,78.24,78.26,78.23,78.23,600.0,45.8113,45.823,45.8054,45.8054,600.0
2010-07-01 14:30:00,78.22,78.27,78.15,78.18,7500.0,45.7996,45.8288,45.7586,45.7761,7500.0
2010-07-01 15:00:00,78.25,78.25,78.18,78.22,2700.0,45.8171,45.8171,45.7761,45.7996,2700.0
2010-07-01 15:30:00,78.22,78.22,78.18,78.18,1200.0,45.7996,45.7996,45.7761,45.7761,1200.0
2010-07-02 09:30:00,78.12,78.12,77.83,78.04,5500.0,45.741,45.741,45.5712,45.6942,5500.0
2010-07-02 10:00:00,78.03,78.03,77.89,77.89,1800.0,45.6883,45.6883,45.6063,45.6063,1800.0
2010-07-02 10:30:00,77.82,78.03,77.82,77.99,9700.0,45.5654,45.6883,45.5654,45.6649,9700.0
2010-07-02 11:00:00,78.06,78.06,78.06,78.06,100.0,45.7059,45.7059,45.7059,45.7059,100.0
2010-07-02 11:30:00,78.06,78.06,78.06,78.06,1100.0,45.7059,45.7059,45.7059,45.7059,1100.0
2010-07-02 12:00:00,77.92,77.92,77.92,77.92,100.0,45.6239,45.6239,45.6239,45.6239,100.0
2010-07-02 12:30:00,78.04,78.04,78.04,78.04,700.0,45.6942,45.6942,45.6942,45.6942,700.0
2010-07-02 13:00:00,78.04,78.04,78.03,78.04,1200.0,45.6942,45.6942,45.6883,45.6942,1200.0
2010-07-02 13:30:00,78.04,78.04,78.04,78.04,0.0,45.6942,45.6942,45.6942,45.6942,0.0
2010-07-02 14:00:00,77.89,77.99,77.89,77.99,600.0,45.6063,45.6649,45.6063,45.6649,600.0
2010-07-02 14:30:00,77.99,78.01,77.99,78.01,2300.0,45.6649,45.6766,45.6649,45.6766,2300.0
2010-07-02 15:00:00,78.01,78.01,78.01,78.01,0.0,45.6766,45.6766,45.6766,45.6766,0.0
2010-07-02 15:30:00,77.96,77.98,77.96,77.98,1800.0,45.6473,45.659,45.6473,45.659,1800.0
2010-07-06 09:30:00,77.79,78.11,77.79,78.05,2600.0,45.5478,45.7352,45.5478,45.7,2600.0
2010-07-06 10:00:00,78.05,78.05,77.88,77.88,1100.0,45.7,45.7,45.6005,45.6005,1100.0
2010-07-06 10:30:00,78.18,78.18,78.14,78.16,2600.0,45.7761,45.7761,45.7527,45.7644,2600.0
2010-07-06 11:00:00,77.97,78.2,77.94,78.2,600.0,45.6532,45.7879,45.6356,45.7879,600.0
2010-07-06 11:30:00,78.23,78.23,78.14,78.14,2100.0,45.8054,45.8054,45.7527,45.7527,2100.0
2010-07-06 12:00:00,78.14,78.14,78.14,78.14,0.0,45.7527,45.7527,45.7527,45.7527,0.0
2010-07-06 12:30:00,78.22,78.24,78.0,78.24,2100.0,45.7996,45.8113,45.6707,45.8113,2100.0
2010-07-06 13:00:00,78.07,78.24,78.07,78.13,400.0,45.7117,45.8113,45.7117,45.7469,400.0
2010-07-06 13:30:00,78.23,78.32,78.23,78.28,4200.0,45.8054,45.8581,45.8054,45.8347,4200.0
2010-07-06 14:00:00,78.3,78.33,78.3,78.33,1000.0,45.8464,45.864,45.8464,45.864,1000.0
2010-07-06 14:30:00,78.33,78.33,78.33,78.33,0.0,45.864,45.864,45.864,45.864,0.0
2010-07-06 15:00:00,78.33,78.34,78.32,78.32,2600.0,45.864,45.8698,45.8581,45.8581,2600.0
2010-07-06 15:30:00,78.34,78.34,78.29,78.29,400.0,45.8698,45.8698,45.8406,45.8406,400.0
2010-07-07 09:30:00,78.36,78.37,78.12,78.36,8200.0,45.8815,45.8874,45.741,45.8815,8200.0
2010-07-07 10:00:00,78.3,78.3,78.13,78.24,3200.0,45.8464,45.8464,45.7469,45.8113,3200.0
2010-07-07 10:30:00,78.24,78.24,78.24,78.24,200.0,45.8113,45.8113,45.8113,45.8113,200.0
2010-07-07 11:00:00,78.27,78.3,78.24,78.3,1000.0,45.8288,45.8464,45.8113,45.8464,1000.0
2010-07-07 11:30:00,78.29,78.29,78.24,78.26,1800.0,45.8406,45.8406,45.8113,45.823,1800.0
2010-07-07 12:00:00,78.29,78.3,78.29,78.3,1500.0,45.8406,45.8464,45.8406,45.8464,1500.0
2010-07-07 12:30:00,78.32,78.34,78.32,78.32,1000.0,45.8581,45.8698,45.8581,45.8581,1000.0
2010-07-07 13:00:00,78.19,78.26,78.19,78.25,5800.0,45.782,45.823,45.782,45.8171,5800.0
2010-07-07 13:30:00,78.14,78.29,78.13,78.13,700.0,45.7527,45.8406,45.7469,45.7469,700.0
2010-07-07 14:00:00,78.26,78.26,78.25,78.25,400.0,45.823,45.823,45.8171,45.8171,400.0
2010-07-07 14:30:00,78.18,78.28,78.18,78.27,900.0,45.7761,45.8347,45.7761,45.8288,900.0
2010-07-07 15:00:00,78.24,78.24,78.2,78.2,4800.0,45.8113,45.8113,45.7879,45.7879,4800.0
2010-07-07 15:30:00,78.14,78.24,78.14,78.24,1900.0,45.7527,45.8113,45.7527,45.8113,1900.0
2010-07-08 09:30:00,78.13,78.13,78.04,78.08,7000.0,45.7469,45.7469,45.6942,45.7176,7000.0
2010-07-08 10:00:00,78.09,78.09,78.0,78.0,2700.0,45.7234,45.7234,45.6707,45.6707,2700.0
2010-07-08 10:30:00,78.03,78.07,78.01,78.07,2000.0,45.6883,45.7117,45.6766,45.7117,2000.0
2010-07-08 11:00:00,78.08,78.1,78.08,78.08,2500.0,45.7176,45.7293,45.7176,45.7176,2500.0
2010-07-08 11:30:00,78.11,78.11,78.1,78.1,400.0,45.7352,45.7352,45.7293,45.7293,400.0
2010-07-08 12:00:00,78.15,78.15,78.1,78.13,1100.0,45.7586,45.7586,45.7293,45.7469,1100.0
2010-07-08 12:30:00,78.09,78.12,78.09,78.11,1200.0,45.7234,45.741,45.7234,45.7352,1200.0
2010-07-08 13:00:00,78.11,78.11,78.05,78.07,3700.0,45.7352,45.7352,45.7,45.7117,3700.0
2010-07-08 13:30:00,78.07,78.11,78.07,78.11,1300.0,45.7117,45.7352,45.7117,45.7352,1300.0
2010-07-08 14:00:00,78.12,78.18,78.02,78.02,800.0,45.741,45.7761,45.6825,45.6825,800.0
2010-07-08 14:30:00,78.15,78.15,78.05,78.05,1100.0,45.7586,45.7586,45.7,45.7,1100.0
2010-07-08 15:00:00,78.16,78.17,78.02,78.14,14600.0,45.7644,45.7703,45.6825,45.7527,14600.0
2010-07-08 15:30:00,78.13,78.15,78.07,78.14,2900.0,45.7469,45.7586,45.7117,45.7527,2900.0
2010-07-09 09:30:00,77.9,78.17,77.89,78.13,7100.0,45.6122,45.7703,45.6063,45.7469,7100.0
2010-07-09 10:00:00,78.11,78.13,77.98,78.08,1300.0,45.7352,45.7469,45.659,45.7176,1300.0
2010-07-09 10:30:00,78.1,78.13,78.01,78.11,5300.0,45.7293,45.7469,45.6766,45.7352,5300.0
2010-07-09 11:00:00,78.05,78.17,78.05,78.17,2800.0,45.7,45.7703,45.7,45.7703,2800.0
2010-07-09 11:30:00,78.17,78.17,78.01,78.13,900.0,45.7703,45.7703,45.6766,45.7469,900.0
2010-07-09 12:00:00,78.11,78.12,78.11,78.11,1800.0,45.7352,45.741,45.7352,45.7352,1800.0
2010-07-09 12:30:00,78.12,78.12,78.1,78.11,900.0,45.741,45.741,45.7293,45.7352,900.0
2010-07-09 13:00:00,78.1,78.12,78.1,78.11,2000.0,45.7293,45.741,45.7293,45.7352,2000.0
2010-07-09 13:30:00,78.11,78.13,78.11,78.11,500.0,45.7352,45.7469,45.7352,45.7352,500.0
2010-07-09 14:00:00,78.15,78.15,78.1,78.14,2300.0,45.7586,45.7586,45.7293,45.7527,2300.0
2010-07-09 14:30:00,78.14,78.14,78.04,78.12,1000.0,45.7527,45.7527,45.6942,45.741,1000.0
2010-07-09 15:00:00,78.12,78.12,78.1,78.1,700.0,45.741,45.741,45.7293,45.7293,700.0
2010-07-09 15:30:00,78.13,78.13,78.1,78.1,3200.0,45.7469,45.7469,45.7293,45.7293,3200.0
2010-07-12 09:30:00,78.17,78.17,78.03,78.17,2100.0,45.7703,45.7703,45.6883,45.7703,2100.0
2010-07-12 10:00:00,78.14,78.15,78.14,78.15,1000.0,45.7527,45.7586,45.7527,45.7586,1000.0
2010-07-12 10:30:00,78.15,78.15,78.15,78.15,0.0,45.7586,45.7586,45.7586,45.7586,0.0
2010-07-12 11:00:00,78.17,78.17,78.17,78.17,1300.0,45.7703,45.7703,45.7703,45.7703,1300.0
2010-07-12 11:30:00,78.17,78.26,78.17,78.25,3100.0,45.7703,45.823,45.7703,45.8171,3100.0
2010-07-12 12:00:00,78.26,78.26,78.06,78.23,400.0,45.823,45.823,45.7059,45.8054,400.0
2010-07-12 12:30:00,78.21,78.21,78.21,78.21,200.0,45.7937,45.7937,45.7937,45.7937,200.0
2010-07-12 13:00:00,78.22,78.22,78.17,78.17,2200.0,45.7996,45.7996,45.7703,45.7703,2200.0
2010-07-12 13:30:00,78.21,78.21,78.21,78.21,500.0,45.7937,45.7937,45.7937,45.7937,500.0
2010-07-12 14:00:00,78.21,78.26,78.2,78.25,4400.0,45.7937,45.823,45.7879,45.8171,4400.0
2010-07-12 14:30:00,78.26,78.26,78.19,78.19,900.0,45.823,45.823,45.782,45.782,900.0
2010-07-12 15:00:00,78.2,78.21,78.18,78.18,9900.0,45.7879,45.7937,45.7761,45.7761,9900.0
2010-07-12 15:30:00,78.17,78.18,78.15,78.15,2000.0,45.7703,45.7761,45.7586,45.7586,2000.0
2010-07-13 09:30:00,78.13,78.33,78.04,78.1,6100.0,45.7469,45.864,45.6942,45.7293,6100.0
2010-07-13 10:00:00,78.22,78.24,78.22,78.24,500.0,45.7996,45.8113,45.7996,45.8113,500.0
2010-07-13 10:30:00,78.25,78.28,78.24,78.27,2700.0,45.8171,45.8347,45.8113,45.8288,2700.0
2010-07-13 11:00:00,78.27,78.27,78.27,78.27,200.0,45.8288,45.8288,45.8288,45.8288,200.0
2010-07-13 11:30:00,78.29,78.29,78.2,78.2,2500.0,45.8406,45.8406,45.7879,45.7879,2500.0
2010-07-13 12:00:00,78.27,78.28,78.12,78.28,700.0,45.8288,45.8347,45.741,45.8347,700.0
2010-07-13 12:30:00,78.27,78.27,78.26,78.26,400.0,45.8288,45.8288,45.823,45.823,400.0
2010-07-13 13:00:00,78.2,78.26,78.09,78.24,6800.0,45.7879,45.823,45.7234,45.8113,6800.0
2010-07-13 13:30:00,78.19,78.19,78.08,78.08,500.0,45.782,45.782,45.7176,45.7176,500.0
2010-07-13 14:00:00,78.23,78.27,78.21,78.25,2100.0,45.8054,45.8288,45.7937,45.8171,2100.0
2010-07-13 14:30:00,78.26,78.26,78.24,78.25,2300.0,45.823,45.823,45.8113,45.8171,2300.0
2010-07-13 15:00:00,78.2,78.24,78.18,78.2,3100.0,45.7879,45.8113,45.7761,45.7879,3100.0
2010-07-13 15:30:00,78.07,78.21,78.07,78.2,2300.0,45.7117,45.7937,45.7117,45.7879,2300.0
2010-07-14 09:30:00,78.53,78.53,78.49,78.53,1000.0,45.9811,45.9811,45.9577,45.9811,1000.0
2010-07-14 10:00:00,78.58,78.58,78.49,78.49,1300.0,46.0104,46.0104,45.9577,45.9577,1300.0
2010-07-14 10:30:00,78.4,78.42,78.4,78.42,2900.0,45.905,45.9167,45.905,45.9167,2900.0
2010-07-14 11:00:00,78.4,78.45,78.39,78.39,1400.0,45.905,45.9342,45.8991,45.8991,1400.0
2010-07-14 11:30:00,78.41,78.42,78.21,78.38,10100.0,45.9108,45.9167,45.7937,45.8932,10100.0
2010-07-14 12:00:00,78.36,78.39,78.21,78.37,3300.0,45.8815,45.8991,45.7937,45.8874,3300.0
2010-07-14 12:30:00,78.33,78.33,78.33,78.33,100.0,45.864,45.864,45.864,45.864,100.0
2010-07-14 13:00:00,78.46,78.46,78.44,78.44,700.0,45.9401,45.9401,45.9284,45.9284,700.0
2010-07-14 13:30:00,78.44,78.53,78.44,78.53,400.0,45.9284,45.9811,45.9284,45.9811,400.0
2010-07-14 14:00:00,78.57,78.62,78.57,78.62,200.0,46.0045,46.0338,46.0045,46.0338,200.0
2010-07-14 14:30:00,78.63,78.63,78.58,78.58,1000.0,46.0396,46.0396,46.0104,46.0104,1000.0
2010-07-14 15:00:00,78.59,78.63,78.59,78.6,1300.0,46.0162,46.0396,46.0162,46.0221,1300.0
2010-07-14 15:30:00,78.61,78.61,78.49,78.61,3500.0,46.0279,46.0279,45.9577,46.0279,3500.0
2010-07-15 09:30:00,78.75,78.78,78.66,78.66,2900.0,46.1099,46.1275,46.0572,46.0572,2900.0
2010-07-15 10:00:00,78.82,78.85,78.82,78.83,1400.0,46.1509,46.1684,46.1509,46.1567,1400.0
2010-07-15 10:30:00,78.86,78.86,78.8,78.8,8500.0,46.1743,46.1743,46.1392,46.1392,8500.0
2010-07-15 11:00:00,78.82,78.94,78.82,78.94,14900.0,46.1509,46.2211,46.1509,46.2211,14900.0
2010-07-15 11:30:00,78.83,78.86,78.82,78.82,2100.0,46.1567,46.1743,46.1509,46.1509,2100.0
2010-07-15 12:00:00,78.9,78.9,78.9,78.9,100.0,46.1977,46.1977,46.1977,46.1977,100.0
2010-07-15 12:30:00,78.86,78.86,78.86,78.86,300.0,46.1743,46.1743,46.1743,46.1743,300.0
2010-07-15 13:00:00,78.86,78.86,78.86,78.86,0.0,46.1743,46.1743,46.1743,46.1743,0.0
2010-07-15 13:30:00,78.8,78.84,78.76,78.76,500.0,46.1392,46.1626,46.1157,46.1157,500.0
2010-07-15 14:00:00,78.88,78.89,78.88,78.89,400.0,46.186,46.1919,46.186,46.1919,400.0
2010-07-15 14:30:00,78.88,78.88,78.84,78.86,1700.0,46.186,46.186,46.1626,46.1743,1700.0
2010-07-15 15:00:00,78.87,78.92,78.87,78.88,2300.0,46.1802,46.2094,46.1802,46.186,2300.0
2010-07-15 15:30:00,78.89,78.89,78.82,78.84,2900.0,46.1919,46.1919,46.1509,46.1626,2900.0
2010-07-16 09:30:00,79.04,79.1,79.02,79.06,1900.0,46.2797,46.3148,46.268,46.2914,1900.0
2010-07-16 10:00:00,79.15,79.17,79.02,79.11,8300.0,46.3441,46.3558,46.268,46.3207,8300.0
2010-07-16 10:30:00,79.11,79.11,79.11,79.11,0.0,46.3207,46.3207,46.3207,46.3207,0.0
2010-07-16 11:00:00,79.11,79.16,79.11,79.16,200.0,46.3207,46.35,46.3207,46.35,200.0
2010-07-16 11:30:00,79.08,79.26,79.08,79.11,2500.0,46.3031,46.4085,46.3031,46.3207,2500.0
2010-07-16 12:00:00,79.09,79.09,79.08,79.08,300.0,46.309,46.309,46.3031,46.3031,300.0
2010-07-16 12:30:00,79.08,79.08,79.07,79.07,1400.0,46.3031,46.3031,46.2973,46.2973,1400.0
2010-07-16 13:00:00,79.16,79.17,79.16,79.17,200.0,46.35,46.3558,46.35,46.3558,200.0
2010-07-16 13:30:00,79.14,79.18,79.05,79.14,1000.0,46.3382,46.3617,46.2855,46.3382,1000.0
2010-07-16 14:00:00,79.2,79.2,79.09,79.15,2600.0,46.3734,46.3734,46.309,46.3441,2600.0
2010-07-16 14:30:00,79.16,79.17,79.1,79.13,4000.0,46.35,46.3558,46.3148,46.3324,4000.0
2010-07-16 15:00:00,79.13,79.13,79.13,79.13,0.0,46.3324,46.3324,46.3324,46.3324,0.0
2010-07-16 15:30:00,79.12,79.14,79.12,79.14,700.0,46.3265,46.3382,46.3265,46.3382,700.0
2010-07-19 09:30:00,79.24,79.24,79.08,79.08,2500.0,46.3968,46.3968,46.3031,46.3031,2500.0
2010-07-19 10:00:00,79.21,79.21,79.19,79.19,600.0,46.3792,46.3792,46.3675,46.3675,600.0
2010-07-19 10:30:00,79.26,79.27,79.1,79.1,24200.0,46.4085,46.4144,46.3148,46.3148,24200.0
2010-07-19 11:00:00,79.15,79.16,79.15,79.16,200.0,46.3441,46.35,46.3441,46.35,200.0
2010-07-19 11:30:00,79.16,79.16,79.15,79.15,1500.0,46.35,46.35,46.3441,46.3441,1500.0
2010-07-19 12:00:00,79.07,79.14,79.07,79.12,1700.0,46.2973,46.3382,46.2973,46.3265,1700.0
2010-07-19 12:30:00,79.14,79.14,79.14,79.14,300.0,46.3382,46.3382,46.3382,46.3382,300.0
2010-07-19 13:00:00,79.14,79.14,79.13,79.13,1000.0,46.3382,46.3382,46.3324,46.3324,1000.0
2010-07-19 13:30:00,79.13,79.13,79.03,79.1,3100.0,46.3324,46.3324,46.2738,46.3148,3100.0
2010-07-19 14:00:00,79.12,79.12,79.1,79.1,700.0,46.3265,46.3265,46.3148,46.3148,700.0
2010-07-19 14:30:00,79.1,79.1,79.08,79.08,200.0,46.3148,46.3148,46.3031,46.3031,200.0
2010-07-19 15:00:00,79.03,79.03,79.03,79.03,1300.0,46.2738,46.2738,46.2738,46.2738,1300.0
2010-07-19 15:30:00,79.06,79.1,79.03,79.1,10200.0,46.2914,46.3148,46.2738,46.3148,10200.0
2010-07-20 09:30:00,79.26,79.26,79.16,79.22,3200.0,46.4085,46.4085,46.35,46.3851,3200.0
2010-07-20 10:00:00,79.3,79.33,79.2,79.29,4400.0,46.4319,46.4495,46.3734,46.4261,4400.0
2010-07-20 10:30:00,79.16,79.25,79.15,79.25,400.0,46.35,46.4027,46.3441,46.4027,400.0
2010-07-20 11:00:00,79.24,79.24,79.12,79.12,1000.0,46.3968,46.3968,46.3265,46.3265,1000.0
2010-07-20 11:30:00,79.15,79.26,79.06,79.24,2900.0,46.3441,46.4085,46.2914,46.3968,2900.0
2010-07-20 12:00:00,79.28,79.28,79.28,79.28,300.0,46.4202,46.4202,46.4202,46.4202,300.0
2010-07-20 12:30:00,79.29,79.29,79.2,79.2,800.0,46.4261,46.4261,46.3734,46.3734,800.0
2010-07-20 13:00:00,79.26,79.27,79.09,79.09,600.0,46.4085,46.4144,46.309,46.309,600.0
2010-07-20 13:30:00,79.1,79.22,79.06,79.17,5200.0,46.3148,46.3851,46.2914,46.3558,5200.0
2010-07-20 14:00:00,79.24,79.24,79.12,79.12,300.0,46.3968,46.3968,46.3265,46.3265,300.0
2010-07-20 14:30:00,79.26,79.27,79.11,79.22,1300.0,46.4085,46.4144,46.3207,46.3851,1300.0
2010-07-20 15:00:00,79.11,79.27,79.05,79.05,2500.0,46.3207,46.4144,46.2855,46.2855,2500.0
2010-07-20 15:30:00,79.12,79.17,79.02,79.02,4400.0,46.3265,46.3558,46.268,46.268,4400.0
2010-07-21 09:30:00,79.32,79.32,79.09,79.16,3900.0,46.4436,46.4436,46.309,46.35,3900.0
2010-07-21 10:00:00,79.16,79.27,79.14,79.27,10400.0,46.35,46.4144,46.3382,46.4144,10400.0
2010-07-21 10:30:00,79.3,79.3,79.16,79.25,300.0,46.4319,46.4319,46.35,46.4027,300.0
2010-07-21 11:00:00,79.16,79.33,79.16,79.32,9100.0,46.35,46.4495,46.35,46.4436,9100.0
2010-07-21 11:30:00,79.17,79.31,79.17,79.31,600.0,46.3558,46.4378,46.3558,46.4378,600.0
2010-07-21 12:00:00,79.28,79.29,79.15,79.23,1800.0,46.4202,46.4261,46.3441,46.3909,1800.0
2010-07-21 12:30:00,79.15,79.19,79.15,79.18,2900.0,46.3441,46.3675,46.3441,46.3617,2900.0
2010-07-21 13:00:00,79.18,79.26,79.18,79.26,600.0,46.3617,46.4085,46.3617,46.4085,600.0
2010-07-21 13:30:00,79.27,79.27,79.26,79.26,800.0,46.4144,46.4144,46.4085,46.4085,800.0
2010-07-21 14:00:00,79.31,79.37,79.3,79.33,2300.0,46.4378,46.4729,46.4319,46.4495,2300.0
2010-07-21 14:30:00,79.32,79.37,79.32,79.37,1200.0,46.4436,46.4729,46.4436,46.4729,1200.0
2010-07-21 15:00:00,79.37,79.41,79.36,79.4,2000.0,46.4729,46.4963,46.4671,46.4905,2000.0
2010-07-21 15:30:00,79.49,79.54,79.48,79.54,4000.0,46.5432,46.5725,46.5373,46.5725,4000.0
2010-07-22 09:30:00,79.49,79.49,79.29,79.43,4500.0,46.5432,46.5432,46.4261,46.508,4500.0
2010-07-22 10:00:00,79.32,79.33,79.0,79.0,1300.0,46.4436,46.4495,46.2563,46.2563,1300.0
2010-07-22 10:30:00,79.35,79.35,79.25,79.25,700.0,46.4612,46.4612,46.4027,46.4027,700.0
2010-07-22 11:00:00,79.25,79.25,79.22,79.22,600.0,46.4027,46.4027,46.3851,46.3851,600.0
2010-07-22 11:30:00,79.21,79.31,79.2,79.25,2100.0,46.3792,46.4378,46.3734,46.4027,2100.0
2010-07-22 12:00:00,79.33,79.33,79.31,79.31,500.0,46.4495,46.4495,46.4378,46.4378,500.0
2010-07-22 12:30:00,79.38,79.46,79.36,79.46,5200.0,46.4788,46.5256,46.4671,46.5256,5200.0
2010-07-22 13:00:00,79.4,79.41,79.3,79.41,1500.0,46.4905,46.4963,46.4319,46.4963,1500.0
2010-07-22 13:30:00,79.44,79.44,79.33,79.33,4000.0,46.5139,46.5139,46.4495,46.4495,4000.0
2010-07-22 14:00:00,79.33,79.43,79.32,79.43,900.0,46.4495,46.508,46.4436,46.508,900.0
2010-07-22 14:30:00,79.3,79.47,79.29,79.33,5800.0,46.4319,46.5315,46.4261,46.4495,5800.0
2010-07-22 15:00:00,79.38,79.38,79.28,79.28,200.0,46.4788,46.4788,46.4202,46.4202,200.0
2010-07-22 15:30:00,79.43,79.44,79.33,79.41,9900.0,46.508,46.5139,46.4495,46.4963,9900.0
2010-07-23 09:30:00,79.36,79.37,79.28,79.34,2900.0,46.4671,46.4729,46.4202,46.4553,2900.0
2010-07-23 10:00:00,79.34,79.34,79.32,79.34,700.0,46.4553,46.4553,46.4436,46.4553,700.0
2010-07-23 10:30:00,79.35,79.37,79.26,79.26,700.0,46.4612,46.4729,46.4085,46.4085,700.0
2010-07-23 11:00:00,79.36,79.37,79.29,79.37,1000.0,46.4671,46.4729,46.4261,46.4729,1000.0
2010-07-23 11:30:00,79.29,79.33,79.29,79.32,1400.0,46.4261,46.4495,46.4261,46.4436,1400.0
2010-07-23 12:00:00,79.28,79.36,79.18,79.18,2800.0,46.4202,46.4671,46.3617,46.3617,2800.0
2010-07-23 12:30:00,79.37,79.41,79.36,79.41,500.0,46.4729,46.4963,46.4671,46.4963,500.0
2010-07-23 13:00:00,79.33,79.41,79.33,79.38,600.0,46.4495,46.4963,46.4495,46.4788,600.0
2010-07-23 13:30:00,79.36,79.36,79.23,79.32,1100.0,46.4671,46.4671,46.3909,46.4436,1100.0
2010-07-23 14:00:00,79.29,79.3,79.23,79.23,2500.0,46.4261,46.4319,46.3909,46.3909,2500.0
2010-07-23 14:30:00,79.14,79.23,79.14,79.18,1900.0,46.3382,46.3909,46.3382,46.3617,1900.0
2010-07-23 15:00:00,79.18,79.2,79.14,79.14,2900.0,46.3617,46.3734,46.3382,46.3382,2900.0
2010-07-23 15:30:00,79.21,79.21,79.19,79.19,3900.0,46.3792,46.3792,46.3675,46.3675,3900.0
2010-07-26 09:30:00,79.3,79.3,79.03,79.03,1100.0,46.4319,46.4319,46.2738,46.2738,1100.0
2010-07-26 10:00:00,79.24,79.24,79.04,79.21,1600.0,46.3968,46.3968,46.2797,46.3792,1600.0
2010-07-26 10:30:00,79.26,79.26,79.0,79.09,3800.0,46.4085,46.4085,46.2563,46.309,3800.0
2010-07-26 11:00:00,79.22,79.22,79.01,79.13,2300.0,46.3851,46.3851,46.2621,46.3324,2300.0
2010-07-26 11:30:00,79.16,79.17,79.15,79.17,1100.0,46.35,46.3558,46.3441,46.3558,1100.0
2010-07-26 12:00:00,79.2,79.23,79.11,79.23,500.0,46.3734,46.3909,46.3207,46.3909,500.0
2010-07-26 12:30:00,79.27,79.27,79.27,79.27,100.0,46.4144,46.4144,46.4144,46.4144,100.0
2010-07-26 13:00:00,79.32,79.33,79.32,79.33,200.0,46.4436,46.4495,46.4436,46.4495,200.0
2010-07-26 13:30:00,79.33,79.33,79.33,79.33,500.0,46.4495,46.4495,46.4495,46.4495,500.0
2010-07-26 14:00:00,79.38,79.38,79.38,79.38,200.0,46.4788,46.4788,46.4788,46.4788,200.0
2010-07-26 14:30:00,79.35,79.38,79.35,79.38,900.0,46.4612,46.4788,46.4612,46.4788,900.0
2010-07-26 15:00:00,79.35,79.38,79.26,79.33,1700.0,46.4612,46.4788,46.4085,46.4495,1700.0
2010-07-26 15:30:00,79.26,79.34,79.26,79.31,3300.0,46.4085,46.4553,46.4085,46.4378,3300.0
2010-07-27 09:30:00,79.39,79.39,79.05,79.31,18600.0,46.4846,46.4846,46.2855,46.4378,18600.0
2010-07-27 10:00:00,79.31,79.32,79.31,79.32,6900.0,46.4378,46.4436,46.4378,46.4436,6900.0
2010-07-27 10:30:00,79.3,79.31,79.29,79.3,400.0,46.4319,46.4378,46.4261,46.4319,400.0
2010-07-27 11:00:00,79.23,79.33,79.23,79.33,400.0,46.3909,46.4495,46.3909,46.4495,400.0
2010-07-27 11:30:00,79.26,79.32,79.26,79.32,800.0,46.4085,46.4436,46.4085,46.4436,800.0
2010-07-27 12:00:00,79.24,79.28,79.07,79.07,3600.0,46.3968,46.4202,46.2973,46.2973,3600.0
2010-07-27 12:30:00,79.25,79.25,79.2,79.21,2400.0,46.4027,46.4027,46.3734,46.3792,2400.0
2010-07-27 13:00:00,79.26,79.27,79.26,79.27,500.0,46.4085,46.4144,46.4085,46.4144,500.0
2010-07-27 13:30:00,79.3,79.31,79.28,79.28,1100.0,46.4319,46.4378,46.4202,46.4202,1100.0
2010-07-27 14:00:00,79.31,79.31,79.29,79.29,1500.0,46.4378,46.4378,46.4261,46.4261,1500.0
2010-07-27 14:30:00,79.28,79.31,79.28,79.28,1700.0,46.4202,46.4378,46.4202,46.4202,1700.0
2010-07-27 15:00:00,79.3,79.3,79.27,79.27,1700.0,46.4319,46.4319,46.4144,46.4144,1700.0
2010-07-27 15:30:00,79.25,79.31,79.25,79.3,3500.0,46.4027,46.4378,46.4027,46.4319,3500.0
2010-07-28 09:30:00,79.66,79.66,79.25,79.34,6100.0,46.6427,46.6427,46.4027,46.4553,6100.0
2010-07-28 10:00:00,79.33,79.35,79.32,79.35,2100.0,46.4495,46.4612,46.4436,46.4612,2100.0
2010-07-28 10:30:00,79.33,79.33,79.33,79.33,100.0,46.4495,46.4495,46.4495,46.4495,100.0
2010-07-28 11:00:00,79.33,79.36,79.33,79.35,1900.0,46.4495,46.4671,46.4495,46.4612,1900.0
2010-07-28 11:30:00,79.32,79.32,79.28,79.3,1900.0,46.4436,46.4436,46.4202,46.4319,1900.0
2010-07-28 12:00:00,79.27,79.28,79.25,79.28,1900.0,46.4144,46.4202,46.4027,46.4202,1900.0
2010-07-28 12:30:00,79.27,79.29,79.22,79.29,1300.0,46.4144,46.4261,46.3851,46.4261,1300.0
2010-07-28 13:00:00,79.29,79.29,79.29,79.29,600.0,46.4261,46.4261,46.4261,46.4261,600.0
2010-07-28 13:30:00,79.31,79.39,79.31,79.39,900.0,46.4378,46.4846,46.4378,46.4846,900.0
2010-07-28 14:00:00,79.47,79.51,79.45,79.51,1500.0,46.5315,46.5549,46.5198,46.5549,1500.0
2010-07-28 14:30:00,79.51,79.51,79.45,79.45,2100.0,46.5549,46.5549,46.5198,46.5198,2100.0
2010-07-28 15:00:00,79.5,79.5,79.49,79.5,2100.0,46.549,46.549,46.5432,46.549,2100.0
2010-07-28 15:30:00,79.53,79.53,79.46,79.53,4200.0,46.5666,46.5666,46.5256,46.5666,4200.0
2010-07-29 09:30:00,79.52,79.52,79.31,79.47,4800.0,46.5607,46.5607,46.4378,46.5315,4800.0
2010-07-29 10:00:00,79.53,79.59,79.34,79.57,1600.0,46.5666,46.6017,46.4553,46.59,1600.0
2010-07-29 10:30:00,79.61,79.64,79.6,79.6,2000.0,46.6134,46.631,46.6076,46.6076,2000.0
2010-07-29 11:00:00,79.63,79.73,79.63,79.63,3100.0,46.6252,46.6837,46.6252,46.6252,3100.0
2010-07-29 11:30:00,79.72,79.73,79.71,79.71,3000.0,46.6778,46.6837,46.672,46.672,3000.0
2010-07-29 12:00:00,79.76,79.76,79.65,79.7,1300.0,46.7013,46.7013,46.6369,46.6661,1300.0
2010-07-29 12:30:00,79.7,79.7,79.7,79.7,0.0,46.6661,46.6661,46.6661,46.6661,0.0
2010-07-29 13:00:00,79.59,79.59,79.56,79.57,800.0,46.6017,46.6017,46.5842,46.59,800.0
2010-07-29 13:30:00,79.5,79.53,79.4,79.51,15900.0,46.549,46.5666,46.4905,46.5549,15900.0
2010-07-29 14:00:00,79.5,79.55,79.48,79.49,1000.0,46.549,46.5783,46.5373,46.5432,1000.0
2010-07-29 14:30:00,79.55,79.6,79.49,79.6,700.0,46.5783,46.6076,46.5432,46.6076,700.0
2010-07-29 15:00:00,79.44,79.59,79.44,79.59,900.0,46.5139,46.6017,46.5139,46.6017,900.0
2010-07-29 15:30:00,79.6,79.68,79.6,79.67,2400.0,46.6076,46.6544,46.6076,46.6486,2400.0
2010-07-30 09:30:00,79.69,79.69,79.44,79.62,4600.0,46.8309,46.8309,46.684,46.7898,4600.0
2010-07-30 10:00:00,79.61,79.65,79.59,79.65,500.0,46.7839,46.8074,46.7721,46.8074,500.0
2010-07-30 10:30:00,79.62,79.62,79.55,79.55,700.0,46.7898,46.7898,46.7486,46.7486,700.0
2010-07-30 11:00:00,79.62,79.62,79.6,79.6,1000.0,46.7898,46.7898,46.778,46.778,1000.0
2010-07-30 11:30:00,79.74,79.74,79.68,79.68,1100.0,46.8603,46.8603,46.825,46.825,1100.0
2010-07-30 12:00:00,79.74,79.76,79.74,79.76,1000.0,46.8603,46.872,46.8603,46.872,1000.0
2010-07-30 12:30:00,79.74,79.77,79.71,79.71,600.0,46.8603,46.8779,46.8427,46.8427,600.0
2010-07-30 13:00:00,79.75,79.75,79.7,79.7,500.0,46.8662,46.8662,46.8368,46.8368,500.0
2010-07-30 13:30:00,79.75,79.75,79.75,79.75,500.0,46.8662,46.8662,46.8662,46.8662,500.0
2010-07-30 14:00:00,79.74,79.76,79.7,79.75,4500.0,46.8603,46.872,46.8368,46.8662,4500.0
2010-07-30 14:30:00,79.74,79.77,79.74,79.76,900.0,46.8603,46.8779,46.8603,46.872,900.0
2010-07-30 15:00:00,79.74,79.78,79.73,79.77,5800.0,46.8603,46.8838,46.8544,46.8779,5800.0
2010-07-30 15:30:00,79.79,79.87,79.73,79.85,13300.0,46.8897,46.9367,46.8544,46.9249,13300.0
2010-08-02 09:30:00,79.81,79.81,79.62,79.78,4800.0,46.9014,46.9014,46.7898,46.8838,4800.0
2010-08-02 10:00:00,79.62,79.72,79.6,79.6,13100.0,46.7898,46.8485,46.778,46.778,13100.0
2010-08-02 10:30:00,79.74,79.74,79.6,79.63,43500.0,46.8603,46.8603,46.778,46.7957,43500.0
2010-08-02 11:00:00,79.75,79.84,79.7,79.79,2900.0,46.8662,46.9191,46.8368,46.8897,2900.0
2010-08-02 11:30:00,79.7,79.81,79.7,79.81,1700.0,46.8368,46.9014,46.8368,46.9014,1700.0
2010-08-02 12:00:00,79.74,79.75,79.74,79.75,1100.0,46.8603,46.8662,46.8603,46.8662,1100.0
2010-08-02 12:30:00,79.77,79.77,79.69,79.7,17500.0,46.8779,46.8779,46.8309,46.8368,17500.0
2010-08-02 13:00:00,79.72,79.72,79.69,79.71,2400.0,46.8485,46.8485,46.8309,46.8427,2400.0
2010-08-02 13:30:00,79.79,79.79,79.61,79.75,4000.0,46.8897,46.8897,46.7839,46.8662,4000.0
2010-08-02 14:00:00,79.66,79.77,79.66,79.7,5600.0,46.8133,46.8779,46.8133,46.8368,5600.0
2010-08-02 14:30:00,79.74,79.77,79.65,79.65,11000.0,46.8603,46.8779,46.8074,46.8074,11000.0
2010-08-02 15:00:00,79.8,79.8,79.65,79.79,3100.0,46.8956,46.8956,46.8074,46.8897,3100.0
2010-08-02 15:30:00,79.64,79.79,79.63,79.71,4200.0,46.8015,46.8897,46.7957,46.8427,4200.0
2010-08-03 09:30:00,79.72,79.93,79.69,79.85,27000.0,46.8485,46.972,46.8309,46.9249,27000.0
2010-08-03 10:00:00,79.79,79.89,79.77,79.88,7400.0,46.8897,46.9484,46.8779,46.9426,7400.0
2010-08-03 10:30:00,79.88,79.88,79.79,79.79,600.0,46.9426,46.9426,46.8897,46.8897,600.0
2010-08-03 11:00:00,79.8,79.9,79.78,79.78,300.0,46.8956,46.9543,46.8838,46.8838,300.0
2010-08-03 11:30:00,79.84,79.84,79.74,79.74,43100.0,46.9191,46.9191,46.8603,46.8603,43100.0
2010-08-03 12:00:00,79.87,79.88,79.84,79.88,7200.0,46.9367,46.9426,46.9191,46.9426,7200.0
2010-08-03 12:30:00,79.87,79.9,79.87,79.9,8900.0,46.9367,46.9543,46.9367,46.9543,8900.0
2010-08-03 13:00:00,79.93,79.94,79.79,79.89,22800.0,46.972,46.9778,46.8897,46.9484,22800.0
2010-08-03 13:30:00,79.83,79.83,79.83,79.83,200.0,46.9132,46.9132,46.9132,46.9132,200.0
2010-08-03 14:00:00,79.8,79.84,79.8,79.84,500.0,46.8956,46.9191,46.8956,46.9191,500.0
2010-08-03 14:30:00,79.83,79.85,79.82,79.85,700.0,46.9132,46.9249,46.9073,46.9249,700.0
2010-08-03 15:00:00,79.87,79.87,79.81,79.87,2100.0,46.9367,46.9367,46.9014,46.9367,2100.0
2010-08-03 15:30:00,79.88,79.9,79.8,79.8,4400.0,46.9426,46.9543,46.8956,46.8956,4400.0
2010-08-04 09:30:00,79.8,79.95,79.8,79.81,1700.0,46.8956,46.9837,46.8956,46.9014,1700.0
2010-08-04 10:00:00,79.88,79.94,79.78,79.83,2100.0,46.9426,46.9778,46.8838,46.9132,2100.0
2010-08-04 10:30:00,79.85,79.87,79.76,79.76,2400.0,46.9249,46.9367,46.872,46.872,2400.0
2010-08-04 11:00:00,79.77,79.8,79.6,79.77,12600.0,46.8779,46.8956,46.778,46.8779,12600.0
2010-08-04 11:30:00,79.75,79.78,79.75,79.78,300.0,46.8662,46.8838,46.8662,46.8838,300.0
2010-08-04 12:00:00,79.78,79.85,79.78,79.85,700.0,46.8838,46.9249,46.8838,46.9249,700.0
2010-08-04 12:30:00,79.8,79.8,79.62,79.62,5200.0,46.8956,46.8956,46.7898,46.7898,5200.0
2010-08-04 13:00:00,79.71,79.71,79.6,79.6,6500.0,46.8427,46.8427,46.778,46.778,6500.0
2010-08-04 13:30:00,79.6,79.72,79.6,79.69,2100.0,46.778,46.8485,46.778,46.8309,2100.0
2010-08-04 14:00:00,79.62,79.74,79.59,79.68,1400.0,46.7898,46.8603,46.7721,46.825,1400.0
2010-08-04 14:30:00,79.67,79.69,79.58,79.59,5900.0,46.8192,46.8309,46.7663,46.7721,5900.0
2010-08-04 15:00:00,79.59,79.66,79.58,79.66,1900.0,46.7721,46.8133,46.7663,46.8133,1900.0
2010-08-04 15:30:00,79.66,79.66,79.54,79.55,7700.0,46.8133,46.8133,46.7428,46.7486,7700.0
2010-08-05 09:30:00,79.53,79.82,79.53,79.8,18100.0,46.7369,46.9073,46.7369,46.8956,18100.0
2010-08-05 10:00:00,79.8,79.83,79.79,79.83,6800.0,46.8956,46.9132,46.8897,46.9132,6800.0
2010-08-05 10:30:00,79.83,79.84,79.74,79.76,7900.0,46.9132,46.9191,46.8603,46.872,7900.0
2010-08-05 11:00:00,79.76,79.85,79.75,79.75,1600.0,46.872,46.9249,46.8662,46.8662,1600.0
2010-08-05 11:30:00,79.77,79.84,79.71,79.74,3500.0,46.8779,46.9191,46.8427,46.8603,3500.0
2010-08-05 12:00:00,79.84,79.88,79.84,79.85,500.0,46.9191,46.9426,46.9191,46.9249,500.0
2010-08-05 12:30:00,79.89,79.89,79.86,79.88,500.0,46.9484,46.9484,46.9308,46.9426,500.0
2010-08-05 13:00:00,79.88,79.95,79.88,79.95,1200.0,46.9426,46.9837,46.9426,46.9837,1200.0
2010-08-05 13:30:00,79.88,79.91,79.85,79.91,1700.0,46.9426,46.9602,46.9249,46.9602,1700.0
2010-08-05 14:00:00,79.92,79.92,79.85,79.86,900.0,46.9661,46.9661,46.9249,46.9308,900.0
2010-08-05 14:30:00,79.85,79.89,79.85,79.88,1500.0,46.9249,46.9484,46.9249,46.9426,1500.0
2010-08-05 15:00:00,79.88,79.96,79.86,79.96,2100.0,46.9426,46.9896,46.9308,46.9896,2100.0
2010-08-05 15:30:00,79.96,79.96,79.85,79.85,2000.0,46.9896,46.9896,46.9249,46.9249,2000.0
2010-08-06 09:30:00,80.23,80.23,80.1,80.15,4100.0,47.1483,47.1483,47.0719,47.1012,4100.0
2010-08-06 10:00:00,80.15,80.15,79.92,79.95,1000.0,47.1012,47.1012,46.9661,46.9837,1000.0
2010-08-06 10:30:00,80.15,80.15,80.14,80.14,700.0,47.1012,47.1012,47.0954,47.0954,700.0
2010-08-06 11:00:00,80.15,80.22,80.15,80.19,2300.0,47.1012,47.1424,47.1012,47.1247,2300.0
2010-08-06 11:30:00,80.05,80.05,80.05,80.05,200.0,47.0425,47.0425,47.0425,47.0425,200.0
2010-08-06 12:00:00,80.22,80.25,80.19,80.19,3400.0,47.1424,47.16,47.1247,47.1247,3400.0
2010-08-06 12:30:00,80.23,80.23,80.16,80.16,600.0,47.1483,47.1483,47.1071,47.1071,600.0
2010-08-06 13:00:00,80.14,80.17,80.14,80.17,200.0,47.0954,47.113,47.0954,47.113,200.0
2010-08-06 13:30:00,80.18,80.18,80.01,80.16,18600.0,47.1189,47.1189,47.019,47.1071,18600.0
2010-08-06 14:00:00,80.2,80.2,80.2,80.2,500.0,47.1306,47.1306,47.1306,47.1306,500.0
2010-08-06 14:30:00,80.2,80.2,80.0,80.0,3900.0,47.1306,47.1306,47.0131,47.0131,3900.0
2010-08-06 15:00:00,80.19,80.23,80.19,80.22,900.0,47.1247,47.1483,47.1247,47.1424,900.0
2010-08-06 15:30:00,80.25,80.27,80.04,80.25,7900.0,47.16,47.1718,47.0366,47.16,7900.0
2010-08-09 09:30:00,80.2,80.25,80.15,80.24,3300.0,47.1306,47.16,47.1012,47.1541,3300.0
2010-08-09 10:00:00,80.24,80.24,80.22,80.22,4000.0,47.1541,47.1541,47.1424,47.1424,4000.0
2010-08-09 10:30:00,80.23,80.27,80.2,80.22,3500.0,47.1483,47.1718,47.1306,47.1424,3500.0
2010-08-09 11:00:00,80.21,80.26,80.03,80.03,1700.0,47.1365,47.1659,47.0307,47.0307,1700.0
2010-08-09 11:30:00,80.22,80.22,80.13,80.15,1100.0,47.1424,47.1424,47.0895,47.1012,1100.0
2010-08-09 12:00:00,80.19,80.19,80.12,80.12,400.0,47.1247,47.1247,47.0836,47.0836,400.0
2010-08-09 12:30:00,80.15,80.16,80.15,80.15,2000.0,47.1012,47.1071,47.1012,47.1012,2000.0
2010-08-09 13:00:00,80.11,80.15,80.11,80.13,1300.0,47.0777,47.1012,47.0777,47.0895,1300.0
2010-08-09 13:30:00,80.1,80.2,80.1,80.13,800.0,47.0719,47.1306,47.0719,47.0895,800.0
2010-08-09 14:00:00,80.18,80.18,80.18,80.18,300.0,47.1189,47.1189,47.1189,47.1189,300.0
2010-08-09 14:30:00,80.09,80.18,80.09,80.11,3300.0,47.066,47.1189,47.066,47.0777,3300.0
2010-08-09 15:00:00,80.18,80.29,80.12,80.29,1300.0,47.1189,47.1835,47.0836,47.1835,1300.0
2010-08-09 15:30:00,80.27,80.29,80.02,80.02,3400.0,47.1718,47.1835,47.0248,47.0248,3400.0
2010-08-10 09:30:00,80.27,80.27,80.13,80.15,3300.0,47.1718,47.1718,47.0895,47.1012,3300.0
2010-08-10 10:00:00,80.11,80.15,80.11,80.15,900.0,47.0777,47.1012,47.0777,47.1012,900.0
2010-08-10 10:30:00,80.18,80.18,80.15,80.15,1000.0,47.1189,47.1189,47.1012,47.1012,1000.0
2010-08-10 11:00:00,80.02,80.14,80.02,80.14,4900.0,47.0248,47.0954,47.0248,47.0954,4900.0
2010-08-10 11:30:00,80.09,80.14,80.09,80.14,1000.0,47.066,47.0954,47.066,47.0954,1000.0
2010-08-10 12:00:00,80.14,80.16,80.14,80.16,300.0,47.0954,47.1071,47.0954,47.1071,300.0
2010-08-10 12:30:00,80.03,80.18,80.02,80.18,1400.0,47.0307,47.1189,47.0248,47.1189,1400.0
2010-08-10 13:00:00,80.15,80.18,80.14,80.18,500.0,47.1012,47.1189,47.0954,47.1189,500.0
2010-08-10 13:30:00,80.06,80.2,80.04,80.2,1500.0,47.0483,47.1306,47.0366,47.1306,1500.0
2010-08-10 14:00:00,80.2,80.42,80.18,80.42,600.0,47.1306,47.2599,47.1189,47.2599,600.0
2010-08-10 14:30:00,80.45,80.48,80.34,80.44,4300.0,47.2775,47.2952,47.2129,47.2717,4300.0
2010-08-10 15:00:00,80.42,80.58,80.42,80.57,5400.0,47.2599,47.3539,47.2599,47.3481,5400.0
2010-08-10 15:30:00,80.54,80.57,80.48,80.57,7100.0,47.3304,47.3481,47.2952,47.3481,7100.0
2010-08-11 09:30:00,80.58,80.67,80.58,80.67,4600.0,47.3539,47.4068,47.3539,47.4068,4600.0
2010-08-11 10:00:00,80.6,80.61,80.6,80.61,1500.0,47.3657,47.3716,47.3657,47.3716,1500.0
2010-08-11 10:30:00,80.58,80.59,80.51,80.59,1400.0,47.3539,47.3598,47.3128,47.3598,1400.0
2010-08-11 11:00:00,80.59,80.61,80.51,80.61,7900.0,47.3598,47.3716,47.3128,47.3716,7900.0
2010-08-11 11:30:00,80.6,80.6,80.51,80.51,6400.0,47.3657,47.3657,47.3128,47.3128,6400.0
2010-08-11 12:00:00,80.55,80.57,80.55,80.56,3500.0,47.3363,47.3481,47.3363,47.3422,3500.0
2010-08-11 12:30:00,80.58,80.62,80.58,80.61,3000.0,47.3539,47.3774,47.3539,47.3716,3000.0
2010-08-11 13:00:00,80.59,80.59,80.55,80.55,3400.0,47.3598,47.3598,47.3363,47.3363,3400.0
2010-08-11 13:30:00,80.63,80.68,80.63,80.66,7700.0,47.3833,47.4127,47.3833,47.4009,7700.0
2010-08-11 14:00:00,80.65,80.65,80.61,80.62,5700.0,47.3951,47.3951,47.3716,47.3774,5700.0
2010-08-11 14:30:00,80.62,80.62,80.62,80.62,0.0,47.3774,47.3774,47.3774,47.3774,0.0
2010-08-11 15:00:00,80.66,80.67,80.62,80.62,6000.0,47.4009,47.4068,47.3774,47.3774,6000.0
2010-08-11 15:30:00,80.67,80.7,80.67,80.7,2000.0,47.4068,47.4245,47.4068,47.4245,2000.0
2010-08-12 09:30:00,80.59,80.59,80.45,80.45,7000.0,47.3598,47.3598,47.2775,47.2775,7000.0
2010-08-12 10:00:00,80.49,80.49,80.43,80.44,2600.0,47.301,47.301,47.2658,47.2717,2600.0
2010-08-12 10:30:00,80.47,80.47,80.37,80.37,200.0,47.2893,47.2893,47.2305,47.2305,200.0
2010-08-12 11:00:00,80.44,80.44,80.38,80.38,1700.0,47.2717,47.2717,47.2364,47.2364,1700.0
2010-08-12 11:30:00,80.4,80.45,80.38,80.38,12500.0,47.2482,47.2775,47.2364,47.2364,12500.0
2010-08-12 12:00:00,80.43,80.44,80.4,80.44,1800.0,47.2658,47.2717,47.2482,47.2717,1800.0
2010-08-12 12:30:00,80.37,80.42,80.37,80.41,1600.0,47.2305,47.2599,47.2305,47.254,1600.0
2010-08-12 13:00:00,80.42,80.42,80.32,80.32,5000.0,47.2599,47.2599,47.2011,47.2011,5000.0
2010-08-12 13:30:00,80.34,80.34,80.34,80.34,100.0,47.2129,47.2129,47.2129,47.2129,100.0
2010-08-12 14:00:00,80.43,80.43,80.43,80.43,1500.0,47.2658,47.2658,47.2658,47.2658,1500.0
2010-08-12 14:30:00,80.43,80.43,80.4,80.4,1100.0,47.2658,47.2658,47.2482,47.2482,1100.0
2010-08-12 15:00:00,80.32,80.37,80.32,80.36,1200.0,47.2011,47.2305,47.2011,47.2246,1200.0
2010-08-12 15:30:00,80.32,80.38,80.31,80.37,1700.0,47.2011,47.2364,47.1953,47.2305,1700.0
2010-08-13 09:30:00,80.19,80.46,80.19,80.46,10000.0,47.1247,47.2834,47.1247,47.2834,10000.0
2010-08-13 10:00:00,80.48,80.52,80.29,80.52,7900.0,47.2952,47.3187,47.1835,47.3187,7900.0
2010-08-13 10:30:00,80.52,80.52,80.52,80.52,100.0,47.3187,47.3187,47.3187,47.3187,100.0
2010-08-13 11:00:00,80.52,80.52,80.4,80.52,4300.0,47.3187,47.3187,47.2482,47.3187,4300.0
2010-08-13 11:30:00,80.52,80.6,80.52,80.6,8700.0,47.3187,47.3657,47.3187,47.3657,8700.0
2010-08-13 12:00:00,80.58,80.58,80.58,80.58,100.0,47.3539,47.3539,47.3539,47.3539,100.0
2010-08-13 12:30:00,80.53,80.53,80.52,80.52,200.0,47.3245,47.3245,47.3187,47.3187,200.0
2010-08-13 13:00:00,80.61,80.61,80.59,80.59,900.0,47.3716,47.3716,47.3598,47.3598,900.0
2010-08-13 13:30:00,80.57,80.59,80.5,80.59,700.0,47.3481,47.3598,47.3069,47.3598,700.0
2010-08-13 14:00:00,80.63,80.63,80.63,80.63,100.0,47.3833,47.3833,47.3833,47.3833,100.0
2010-08-13 14:30:00,80.63,80.68,80.63,80.68,400.0,47.3833,47.4127,47.3833,47.4127,400.0
2010-08-13 15:00:00,80.65,80.67,80.65,80.67,300.0,47.3951,47.4068,47.3951,47.4068,300.0
2010-08-13 15:30:00,80.66,80.7,80.66,80.7,1500.0,47.4009,47.4245,47.4009,47.4245,1500.0
2010-08-16 09:30:00,81.16,81.16,81.11,81.11,1700.0,47.6948,47.6948,47.6654,47.6654,1700.0
2010-08-16 10:00:00,81.0,81.16,80.98,80.98,3000.0,47.6008,47.6948,47.589,47.589,3000.0
2010-08-16 10:30:00,81.0,81.0,80.96,80.97,900.0,47.6008,47.6008,47.5772,47.5831,900.0
2010-08-16 11:00:00,81.0,81.04,80.92,81.02,2300.0,47.6008,47.6243,47.5537,47.6125,2300.0
2010-08-16 11:30:00,80.97,81.04,80.95,81.03,1100.0,47.5831,47.6243,47.5714,47.6184,1100.0
2010-08-16 12:00:00,81.0,81.04,80.96,80.98,1800.0,47.6008,47.6243,47.5772,47.589,1800.0
2010-08-16 12:30:00,80.98,81.04,80.95,80.97,2600.0,47.589,47.6243,47.5714,47.5831,2600.0
2010-08-16 13:00:00,80.95,81.07,80.87,81.05,3500.0,47.5714,47.6419,47.5244,47.6301,3500.0
2010-08-16 13:30:00,80.96,81.12,80.96,81.12,200.0,47.5772,47.6713,47.5772,47.6713,200.0
2010-08-16 14:00:00,81.13,81.17,81.04,81.16,2200.0,47.6771,47.7007,47.6243,47.6948,2200.0
2010-08-16 14:30:00,81.13,81.22,81.1,81.22,2800.0,47.6771,47.73,47.6595,47.73,2800.0
2010-08-16 15:00:00,81.21,81.21,81.1,81.18,2300.0,47.7242,47.7242,47.6595,47.7065,2300.0
2010-08-16 15:30:00,81.2,81.2,81.11,81.2,4200.0,47.7183,47.7183,47.6654,47.7183,4200.0
2010-08-17 09:30:00,81.19,81.19,81.0,81.15,6800.0,47.7124,47.7124,47.6008,47.6889,6800.0
2010-08-17 10:00:00,81.12,81.12,80.94,80.94,6300.0,47.6713,47.6713,47.5655,47.5655,6300.0
2010-08-17 10:30:00,80.97,81.1,80.94,81.05,3500.0,47.5831,47.6595,47.5655,47.6301,3500.0
2010-08-17 11:00:00,81.0,81.04,80.72,80.75,600.0,47.6008,47.6243,47.4362,47.4538,600.0
2010-08-17 11:30:00,80.99,81.03,80.99,81.0,2900.0,47.5949,47.6184,47.5949,47.6008,2900.0
2010-08-17 12:00:00,80.85,81.0,80.85,81.0,500.0,47.5126,47.6008,47.5126,47.6008,500.0
2010-08-17 12:30:00,80.89,81.03,80.86,80.86,800.0,47.5361,47.6184,47.5185,47.5185,800.0
2010-08-17 13:00:00,80.89,81.03,80.77,80.87,2000.0,47.5361,47.6184,47.4656,47.5244,2000.0
2010-08-17 13:30:00,80.77,80.91,80.77,80.89,800.0,47.4656,47.5479,47.4656,47.5361,800.0
2010-08-17 14:00:00,80.89,80.89,80.88,80.89,1800.0,47.5361,47.5361,47.5302,47.5361,1800.0
2010-08-17 14:30:00,80.85,80.96,80.85,80.96,800.0,47.5126,47.5772,47.5126,47.5772,800.0
2010-08-17 15:00:00,80.95,80.97,80.93,80.97,3200.0,47.5714,47.5831,47.5596,47.5831,3200.0
2010-08-17 15:30:00,80.97,80.99,80.94,80.95,6100.0,47.5831,47.5949,47.5655,47.5714,6100.0
2010-08-18 09:30:00,81.2,81.2,81.07,81.07,3700.0,47.7183,47.7183,47.6419,47.6419,3700.0
2010-08-18 10:00:00,81.07,81.16,81.0,81.16,4800.0,47.6419,47.6948,47.6008,47.6948,4800.0
2010-08-18 10:30:00,81.06,81.16,81.04,81.16,3000.0,47.636,47.6948,47.6243,47.6948,3000.0
2010-08-18 11:00:00,81.15,81.15,80.99,80.99,1100.0,47.6889,47.6889,47.5949,47.5949,1100.0
2010-08-18 11:30:00,81.02,81.09,80.97,80.97,2300.0,47.6125,47.6536,47.5831,47.5831,2300.0
2010-08-18 12:00:00,81.1,81.11,81.01,81.01,1100.0,47.6595,47.6654,47.6066,47.6066,1100.0
2010-08-18 12:30:00,81.11,81.11,81.04,81.04,2900.0,47.6654,47.6654,47.6243,47.6243,2900.0
2010-08-18 13:00:00,80.99,81.05,80.89,81.05,2100.0,47.5949,47.6301,47.5361,47.6301,2100.0
2010-08-18 13:30:00,80.99,81.03,80.92,81.03,900.0,47.5949,47.6184,47.5537,47.6184,900.0
2010-08-18 14:00:00,81.02,81.03,80.93,80.93,800.0,47.6125,47.6184,47.5596,47.5596,800.0
2010-08-18 14:30:00,80.99,80.99,80.91,80.91,5300.0,47.5949,47.5949,47.5479,47.5479,5300.0
2010-08-18 15:00:00,80.91,80.98,80.91,80.98,5100.0,47.5479,47.589,47.5479,47.589,5100.0
2010-08-18 15:30:00,80.88,81.01,80.84,81.01,3400.0,47.5302,47.6066,47.5067,47.6066,3400.0
2010-08-19 09:30:00,80.97,80.97,80.88,80.92,3500.0,47.5831,47.5831,47.5302,47.5537,3500.0
2010-08-19 10:00:00,80.94,81.1,80.94,81.1,16500.0,47.5655,47.6595,47.5655,47.6595,16500.0
2010-08-19 10:30:00,81.1,81.1,81.09,81.09,1200.0,47.6595,47.6595,47.6536,47.6536,1200.0
2010-08-19 11:00:00,81.1,81.23,81.09,81.23,1600.0,47.6595,47.7359,47.6536,47.7359,1600.0
2010-08-19 11:30:00,81.29,81.29,81.17,81.17,900.0,47.7712,47.7712,47.7007,47.7007,900.0
2010-08-19 12:00:00,81.25,81.27,81.19,81.24,1600.0,47.7477,47.7594,47.7124,47.7418,1600.0
2010-08-19 12:30:00,81.24,81.31,81.24,81.31,300.0,47.7418,47.7829,47.7418,47.7829,300.0
2010-08-19 13:00:00,81.29,81.29,81.13,81.13,1200.0,47.7712,47.7712,47.6771,47.6771,1200.0
2010-08-19 13:30:00,81.23,81.28,81.17,81.28,2100.0,47.7359,47.7653,47.7007,47.7653,2100.0
2010-08-19 14:00:00,81.17,81.17,81.17,81.17,100.0,47.7007,47.7007,47.7007,47.7007,100.0
2010-08-19 14:30:00,81.17,81.24,81.17,81.18,3100.0,47.7007,47.7418,47.7007,47.7065,3100.0
2010-08-19 15:00:00,81.2,81.25,81.12,81.21,4500.0,47.7183,47.7477,47.6713,47.7242,4500.0
2010-08-19 15:30:00,81.23,81.24,81.23,81.24,1900.0,47.7359,47.7418,47.7359,47.7418,1900.0
2010-08-20 09:30:00,81.26,81.26,81.18,81.24,1200.0,47.7535,47.7535,47.7065,47.7418,1200.0
2010-08-20 10:00:00,81.23,81.26,81.12,81.23,4100.0,47.7359,47.7535,47.6713,47.7359,4100.0
2010-08-20 10:30:00,81.17,81.21,81.12,81.21,1200.0,47.7007,47.7242,47.6713,47.7242,1200.0
2010-08-20 11:00:00,81.2,81.29,81.16,81.27,7000.0,47.7183,47.7712,47.6948,47.7594,7000.0
2010-08-20 11:30:00,81.22,81.28,81.22,81.27,12800.0,47.73,47.7653,47.73,47.7594,12800.0
2010-08-20 12:00:00,81.27,81.29,81.2,81.23,9900.0,47.7594,47.7712,47.7183,47.7359,9900.0
2010-08-20 12:30:00,81.23,81.23,81.23,81.23,500.0,47.7359,47.7359,47.7359,47.7359,500.0
2010-08-20 13:00:00,81.21,81.24,81.2,81.2,700.0,47.7242,47.7418,47.7183,47.7183,700.0
2010-08-20 13:30:00,81.27,81.27,81.2,81.2,1200.0,47.7594,47.7594,47.7183,47.7183,1200.0
2010-08-20 14:00:00,81.14,81.18,81.14,81.17,2500.0,47.683,47.7065,47.683,47.7007,2500.0
2010-08-20 14:30:00,81.12,81.12,81.01,81.01,9000.0,47.6713,47.6713,47.6066,47.6066,9000.0
2010-08-20 15:00:00,81.05,81.06,81.02,81.06,1600.0,47.6301,47.636,47.6125,47.636,1600.0
2010-08-20 15:30:00,81.07,81.07,81.07,81.07,400.0,47.6419,47.6419,47.6419,47.6419,400.0
2010-08-23 09:30:00,81.11,81.11,80.91,80.91,2500.0,47.6654,47.6654,47.5479,47.5479,2500.0
2010-08-23 10:00:00,80.91,80.91,80.91,80.91,0.0,47.5479,47.5479,47.5479,47.5479,0.0
2010-08-23 10:30:00,80.91,80.91,80.91,80.91,0.0,47.5479,47.5479,47.5479,47.5479,0.0
2010-08-23 11:00:00,81.14,81.17,81.14,81.17,500.0,47.683,47.7007,47.683,47.7007,500.0
2010-08-23 11:30:00,81.14,81.16,81.13,81.16,3600.0,47.683,47.6948,47.6771,47.6948,3600.0
2010-08-23 12:00:00,81.14,81.14,81.1,81.12,1000.0,47.683,47.683,47.6595,47.6713,1000.0
2010-08-23 12:30:00,81.13,81.16,81.12,81.16,1600.0,47.6771,47.6948,47.6713,47.6948,1600.0
2010-08-23 13:00:00,81.15,81.15,81.14,81.14,1000.0,47.6889,47.6889,47.683,47.683,1000.0
2010-08-23 13:30:00,81.14,81.14,81.14,81.14,0.0,47.683,47.683,47.683,47.683,0.0
2010-08-23 14:00:00,81.12,81.12,81.11,81.11,2500.0,47.6713,47.6713,47.6654,47.6654,2500.0
2010-08-23 14:30:00,81.13,81.15,81.13,81.15,200.0,47.6771,47.6889,47.6771,47.6889,200.0
2010-08-23 15:00:00,81.18,81.18,81.17,81.17,600.0,47.7065,47.7065,47.7007,47.7007,600.0
2010-08-23 15:30:00,81.11,81.21,81.11,81.21,1100.0,47.6654,47.7242,47.6654,47.7242,1100.0
2010-08-24 09:30:00,81.46,81.52,81.42,81.52,5300.0,47.8711,47.9063,47.8476,47.9063,5300.0
2010-08-24 10:00:00,81.61,81.61,81.4,81.52,2800.0,47.9592,47.9592,47.8358,47.9063,2800.0
2010-08-24 10:30:00,81.52,81.54,81.4,81.4,3600.0,47.9063,47.9181,47.8358,47.8358,3600.0
2010-08-24 11:00:00,81.44,81.44,81.3,81.41,700.0,47.8593,47.8593,47.7771,47.8417,700.0
2010-08-24 11:30:00,81.35,81.37,81.3,81.37,6800.0,47.8064,47.8182,47.7771,47.8182,6800.0
2010-08-24 12:00:00,81.37,81.37,81.34,81.37,5500.0,47.8182,47.8182,47.8006,47.8182,5500.0
2010-08-24 12:30:00,81.38,81.38,81.38,81.38,200.0,47.8241,47.8241,47.8241,47.8241,200.0
2010-08-24 13:00:00,81.38,81.38,81.38,81.38,0.0,47.8241,47.8241,47.8241,47.8241,0.0
2010-08-24 13:30:00,81.36,81.51,81.36,81.51,1500.0,47.8123,47.9005,47.8123,47.9005,1500.0
2010-08-24 14:00:00,81.48,81.54,81.36,81.5,3700.0,47.8828,47.9181,47.8123,47.8946,3700.0
2010-08-24 14:30:00,81.5,81.52,81.49,81.49,2300.0,47.8946,47.9063,47.8887,47.8887,2300.0
2010-08-24 15:00:00,81.4,81.52,81.39,81.5,1000.0,47.8358,47.9063,47.8299,47.8946,1000.0
2010-08-24 15:30:00,81.49,81.51,81.43,81.43,2700.0,47.8887,47.9005,47.8534,47.8534,2700.0
2010-08-25 09:30:00,81.71,81.71,81.66,81.7,1800.0,48.018,48.018,47.9886,48.0121,1800.0
2010-08-25 10:00:00,81.54,81.63,81.5,81.5,1100.0,47.9181,47.971,47.8946,47.8946,1100.0
2010-08-25 10:30:00,81.6,81.62,81.52,81.55,1000.0,47.9533,47.9651,47.9063,47.924,1000.0
2010-08-25 11:00:00,81.51,81.54,81.44,81.44,2100.0,47.9005,47.9181,47.8593,47.8593,2100.0
2010-08-25 11:30:00,81.53,81.53,81.49,81.49,2100.0,47.9122,47.9122,47.8887,47.8887,2100.0
2010-08-25 12:00:00,81.49,81.52,81.41,81.41,3000.0,47.8887,47.9063,47.8417,47.8417,3000.0
2010-08-25 12:30:00,81.52,81.52,81.52,81.52,2500.0,47.9063,47.9063,47.9063,47.9063,2500.0
2010-08-25 13:00:00,81.47,81.47,81.4,81.4,5700.0,47.877,47.877,47.8358,47.8358,5700.0
2010-08-25 13:30:00,81.41,81.41,81.29,81.29,3100.0,47.8417,47.8417,47.7712,47.7712,3100.0
2010-08-25 14:00:00,81.3,81.32,81.25,81.25,1200.0,47.7771,47.7888,47.7477,47.7477,1200.0
2010-08-25 14:30:00,81.32,81.32,81.05,81.24,6100.0,47.7888,47.7888,47.6301,47.7418,6100.0
2010-08-25 15:00:00,81.23,81.25,81.2,81.21,2200.0,47.7359,47.7477,47.7183,47.7242,2200.0
2010-08-25 15:30:00,81.22,81.3,81.22,81.3,14600.0,47.73,47.7771,47.73,47.7771,14600.0
2010-08-26 09:30:00,81.27,81.27,81.25,81.25,6000.0,47.7594,47.7594,47.7477,47.7477,6000.0
2010-08-26 10:00:00,81.15,81.28,81.1,81.1,1000.0,47.6889,47.7653,47.6595,47.6595,1000.0
2010-08-26 10:30:00,81.15,81.15,81.15,81.15,300.0,47.6889,47.6889,47.6889,47.6889,300.0
2010-08-26 11:00:00,81.24,81.24,81.1,81.15,1500.0,47.7418,47.7418,47.6595,47.6889,1500.0
2010-08-26 11:30:00,81.13,81.14,81.12,81.12,1200.0,47.6771,47.683,47.6713,47.6713,1200.0
2010-08-26 12:00:00,81.25,81.27,81.24,81.25,3600.0,47.7477,47.7594,47.7418,47.7477,3600.0
2010-08-26 12:30:00,81.25,81.27,81.24,81.24,3600.0,47.7477,47.7594,47.7418,47.7418,3600.0
2010-08-26 13:00:00,81.24,81.24,81.19,81.19,200.0,47.7418,47.7418,47.7124,47.7124,200.0
2010-08-26 13:30:00,81.28,81.3,81.28,81.28,400.0,47.7653,47.7771,47.7653,47.7653,400.0
2010-08-26 14:00:00,81.21,81.3,81.21,81.3,1100.0,47.7242,47.7771,47.7242,47.7771,1100.0
2010-08-26 14:30:00,81.36,81.4,81.32,81.32,3100.0,47.8123,47.8358,47.7888,47.7888,3100.0
2010-08-26 15:00:00,81.28,81.39,81.28,81.38,900.0,47.7653,47.8299,47.7653,47.8241,900.0
2010-08-26 15:30:00,81.41,81.43,81.34,81.43,14100.0,47.8417,47.8534,47.8006,47.8534,14100.0
2010-08-27 09:30:00,81.3,81.3,80.95,81.22,6600.0,47.7771,47.7771,47.5714,47.73,6600.0
2010-08-27 10:00:00,81.22,81.22,80.9,80.9,1400.0,47.73,47.73,47.542,47.542,1400.0
2010-08-27 10:30:00,80.89,80.89,80.89,80.89,100.0,47.5361,47.5361,47.5361,47.5361,100.0
2010-08-27 11:00:00,80.86,80.86,80.85,80.86,800.0,47.5185,47.5185,47.5126,47.5185,800.0
2010-08-27 11:30:00,80.86,80.86,80.75,80.79,6200.0,47.5185,47.5185,47.4538,47.4773,6200.0
2010-08-27 12:00:00,80.75,80.82,80.7,80.7,2200.0,47.4538,47.495,47.4245,47.4245,2200.0
2010-08-27 12:30:00,80.7,80.77,80.69,80.77,900.0,47.4245,47.4656,47.4186,47.4656,900.0
2010-08-27 13:00:00,80.72,80.77,80.7,80.75,600.0,47.4362,47.4656,47.4245,47.4538,600.0
2010-08-27 13:30:00,80.7,80.7,80.6,80.6,800.0,47.4245,47.4245,47.3657,47.3657,800.0
2010-08-27 14:00:00,80.66,80.77,80.66,80.77,300.0,47.4009,47.4656,47.4009,47.4656,300.0
2010-08-27 14:30:00,80.64,80.69,80.64,80.66,1300.0,47.3892,47.4186,47.3892,47.4009,1300.0
2010-08-27 15:00:00,80.66,80.73,80.66,80.73,3500.0,47.4009,47.4421,47.4009,47.4421,3500.0
2010-08-27 15:30:00,80.73,80.73,80.63,80.65,4300.0,47.4421,47.4421,47.3833,47.3951,4300.0
2010-08-30 09:30:00,81.01,81.01,80.9,80.94,2100.0,47.6066,47.6066,47.542,47.5655,2100.0
2010-08-30 10:00:00,80.96,80.96,80.74,80.79,800.0,47.5772,47.5772,47.448,47.4773,800.0
2010-08-30 10:30:00,80.96,81.11,80.96,81.11,1700.0,47.5772,47.6654,47.5772,47.6654,1700.0
2010-08-30 11:00:00,81.09,81.1,80.8,80.9,3000.0,47.6536,47.6595,47.4832,47.542,3000.0
2010-08-30 11:30:00,80.93,80.93,80.93,80.93,100.0,47.5596,47.5596,47.5596,47.5596,100.0
2010-08-30 12:00:00,81.06,81.18,80.94,81.18,800.0,47.636,47.7065,47.5655,47.7065,800.0
2010-08-30 12:30:00,81.24,81.24,81.19,81.19,800.0,47.7418,47.7418,47.7124,47.7124,800.0
2010-08-30 13:00:00,81.19,81.19,80.93,81.0,4900.0,47.7124,47.7124,47.5596,47.6008,4900.0
2010-08-30 13:30:00,80.98,81.0,80.96,81.0,1100.0,47.589,47.6008,47.5772,47.6008,1100.0
2010-08-30 14:00:00,81.0,81.0,80.99,80.99,600.0,47.6008,47.6008,47.5949,47.5949,600.0
2010-08-30 14:30:00,81.0,81.18,81.0,81.17,500.0,47.6008,47.7065,47.6008,47.7007,500.0
2010-08-30 15:00:00,81.17,81.19,81.01,81.19,7700.0,47.7007,47.7124,47.6066,47.7124,7700.0
2010-08-30 15:30:00,81.13,81.15,81.13,81.15,17800.0,47.6771,47.6889,47.6771,47.6889,17800.0
2010-08-31 09:30:00,81.29,81.29,81.11,81.11,2900.0,47.9325,47.9325,47.8264,47.8264,2900.0
2010-08-31 10:00:00,81.11,81.11,81.11,81.11,0.0,47.8264,47.8264,47.8264,47.8264,0.0
2010-08-31 10:30:00,80.97,81.03,80.97,81.03,1100.0,47.7438,47.7792,47.7438,47.7792,1100.0
2010-08-31 11:00:00,81.05,81.05,81.05,81.05,200.0,47.791,47.791,47.791,47.791,200.0
2010-08-31 11:30:00,80.94,81.01,80.94,81.01,500.0,47.7262,47.7674,47.7262,47.7674,500.0
2010-08-31 12:00:00,81.01,81.11,81.01,81.08,1300.0,47.7674,47.8264,47.7674,47.8087,1300.0
2010-08-31 12:30:00,81.08,81.08,81.08,81.08,0.0,47.8087,47.8087,47.8087,47.8087,0.0
2010-08-31 13:00:00,80.92,81.07,80.92,81.07,2000.0,47.7144,47.8028,47.7144,47.8028,2000.0
2010-08-31 13:30:00,81.06,81.06,81.04,81.04,2500.0,47.7969,47.7969,47.7851,47.7851,2500.0
2010-08-31 14:00:00,81.0,81.08,80.94,81.08,3200.0,47.7615,47.8087,47.7262,47.8087,3200.0
2010-08-31 14:30:00,81.08,81.08,81.02,81.02,2100.0,47.8087,47.8087,47.7733,47.7733,2100.0
2010-08-31 15:00:00,81.07,81.08,81.07,81.08,2200.0,47.8028,47.8087,47.8028,47.8087,2200.0
2010-08-31 15:30:00,81.02,81.12,80.99,81.12,900.0,47.7733,47.8323,47.7556,47.8323,900.0
2010-09-01 09:30:00,81.1,81.1,80.81,80.94,11200.0,47.8205,47.8205,47.6495,47.7262,11200.0
2010-09-01 10:00:00,80.9,80.9,80.48,80.71,2000.0,47.7026,47.7026,47.4549,47.5905,2000.0
2010-09-01 10:30:00,80.58,80.65,80.48,80.5,3300.0,47.5139,47.5552,47.4549,47.4667,3300.0
2010-09-01 11:00:00,80.65,80.65,80.55,80.55,600.0,47.5552,47.5552,47.4962,47.4962,600.0
2010-09-01 11:30:00,80.63,80.63,80.63,80.63,100.0,47.5434,47.5434,47.5434,47.5434,100.0
2010-09-01 12:00:00,80.59,80.76,80.59,80.74,11200.0,47.5198,47.62,47.5198,47.6082,11200.0
2010-09-01 12:30:00,80.78,80.78,80.78,80.78,500.0,47.6318,47.6318,47.6318,47.6318,500.0
2010-09-01 13:00:00,80.79,80.81,80.74,80.79,2500.0,47.6377,47.6495,47.6082,47.6377,2500.0
2010-09-01 13:30:00,80.7,80.82,80.68,80.8,2100.0,47.5846,47.6554,47.5728,47.6436,2100.0
2010-09-01 14:00:00,80.8,80.88,80.75,80.75,1400.0,47.6436,47.6908,47.6141,47.6141,1400.0
2010-09-01 14:30:00,80.85,80.87,80.8,80.87,1700.0,47.6731,47.6849,47.6436,47.6849,1700.0
2010-09-01 15:00:00,80.87,80.87,80.87,80.87,0.0,47.6849,47.6849,47.6849,47.6849,0.0
2010-09-01 15:30:00,80.84,80.85,80.7,80.85,7500.0,47.6672,47.6731,47.5846,47.6731,7500.0
2010-09-02 09:30:00,80.68,80.74,80.55,80.74,1300.0,47.5728,47.6082,47.4962,47.6082,1300.0
2010-09-02 10:00:00,80.7,80.77,80.63,80.74,5200.0,47.5846,47.6259,47.5434,47.6082,5200.0
2010-09-02 10:30:00,80.63,80.63,80.6,80.6,1800.0,47.5434,47.5434,47.5257,47.5257,1800.0
2010-09-02 11:00:00,80.57,80.77,80.57,80.6,2400.0,47.508,47.6259,47.508,47.5257,2400.0
2010-09-02 11:30:00,80.7,80.72,80.67,80.67,500.0,47.5846,47.5964,47.5669,47.5669,500.0
2010-09-02 12:00:00,80.72,80.72,80.68,80.72,900.0,47.5964,47.5964,47.5728,47.5964,900.0
2010-09-02 12:30:00,80.6,80.66,80.58,80.66,400.0,47.5257,47.5611,47.5139,47.5611,400.0
2010-09-02 13:00:00,80.7,80.7,80.61,80.61,200.0,47.5846,47.5846,47.5316,47.5316,200.0
2010-09-02 13:30:00,80.73,80.73,80.66,80.66,3700.0,47.6023,47.6023,47.5611,47.5611,3700.0
2010-09-02 14:00:00,80.6,80.64,80.58,80.64,1000.0,47.5257,47.5493,47.5139,47.5493,1000.0
2010-09-02 14:30:00,80.67,80.72,80.67,80.67,3100.0,47.5669,47.5964,47.5669,47.5669,3100.0
2010-09-02 15:00:00,80.6,80.66,80.51,80.52,10800.0,47.5257,47.5611,47.4726,47.4785,10800.0
2010-09-02 15:30:00,80.72,80.74,80.55,80.74,5000.0,47.5964,47.6082,47.4962,47.6082,5000.0
2010-09-03 09:30:00,80.1,80.35,80.08,80.27,18900.0,47.2308,47.3783,47.2191,47.3311,18900.0
2010-09-03 10:00:00,80.16,80.41,80.14,80.18,15200.0,47.2662,47.4136,47.2544,47.278,15200.0
2010-09-03 10:30:00,80.16,80.25,80.07,80.07,8800.0,47.2662,47.3193,47.2132,47.2132,8800.0
2010-09-03 11:00:00,80.01,80.12,80.01,80.03,9200.0,47.1778,47.2426,47.1778,47.1896,9200.0
2010-09-03 11:30:00,80.19,80.19,80.0,80.0,9600.0,47.2839,47.2839,47.1719,47.1719,9600.0
2010-09-03 12:00:00,80.06,80.06,79.96,79.97,7000.0,47.2073,47.2073,47.1483,47.1542,7000.0
2010-09-03 12:30:00,79.96,79.99,79.95,79.97,7200.0,47.1483,47.166,47.1424,47.1542,7200.0
2010-09-03 13:00:00,80.01,80.19,79.99,80.16,8200.0,47.1778,47.2839,47.166,47.2662,8200.0
2010-09-03 13:30:00,80.01,80.05,79.89,79.89,6800.0,47.1778,47.2014,47.107,47.107,6800.0
2010-09-03 14:00:00,79.96,80.01,79.85,79.86,9100.0,47.1483,47.1778,47.0834,47.0893,9100.0
2010-09-03 14:30:00,79.9,80.05,79.84,80.05,8700.0,47.1129,47.2014,47.0775,47.2014,8700.0
2010-09-03 15:00:00,80.04,80.06,79.96,80.0,22900.0,47.1955,47.2073,47.1483,47.1719,22900.0
2010-09-03 15:30:00,79.99,79.99,79.88,79.88,700.0,47.166,47.166,47.1011,47.1011,700.0
2010-09-07 09:30:00,80.76,80.76,80.53,80.53,2500.0,47.62,47.62,47.4844,47.4844,2500.0
2010-09-07 10:00:00,80.6,80.69,80.46,80.69,2600.0,47.5257,47.5787,47.4431,47.5787,2600.0
2010-09-07 10:30:00,80.63,80.68,80.63,80.66,1400.0,47.5434,47.5728,47.5434,47.5611,1400.0
2010-09-07 11:00:00,80.58,80.7,80.56,80.57,4300.0,47.5139,47.5846,47.5021,47.508,4300.0
2010-09-07 11:30:00,80.64,80.69,80.57,80.57,1000.0,47.5493,47.5787,47.508,47.508,1000.0
2010-09-07 12:00:00,80.69,80.7,80.67,80.7,700.0,47.5787,47.5846,47.5669,47.5846,700.0
2010-09-07 12:30:00,80.7,80.71,80.61,80.61,1700.0,47.5846,47.5905,47.5316,47.5316,1700.0
2010-09-07 13:00:00,80.76,80.8,80.73,80.8,2800.0,47.62,47.6436,47.6023,47.6436,2800.0
2010-09-07 13:30:00,80.75,80.8,80.69,80.8,1000.0,47.6141,47.6436,47.5787,47.6436,1000.0
2010-09-07 14:00:00,80.8,80.8,80.8,80.8,100.0,47.6436,47.6436,47.6436,47.6436,100.0
2010-09-07 14:30:00,80.8,80.82,80.77,80.82,2100.0,47.6436,47.6554,47.6259,47.6554,2100.0
2010-09-07 15:00:00,80.85,80.89,80.79,80.88,1800.0,47.6731,47.6967,47.6377,47.6908,1800.0
2010-09-07 15:30:00,80.88,80.89,80.81,80.88,5100.0,47.6908,47.6967,47.6495,47.6908,5100.0
2010-09-08 09:30:00,80.68,80.78,80.68,80.73,2500.0,47.5728,47.6318,47.5728,47.6023,2500.0
2010-09-08 10:00:00,80.76,80.77,80.64,80.69,900.0,47.62,47.6259,47.5493,47.5787,900.0
2010-09-08 10:30:00,80.62,80.74,80.6,80.68,2300.0,47.5375,47.6082,47.5257,47.5728,2300.0
2010-09-08 11:00:00,80.71,80.71,80.67,80.69,800.0,47.5905,47.5905,47.5669,47.5787,800.0
2010-09-08 11:30:00,80.65,80.68,80.65,80.68,400.0,47.5552,47.5728,47.5552,47.5728,400.0
2010-09-08 12:00:00,80.67,80.68,80.62,80.62,800.0,47.5669,47.5728,47.5375,47.5375,800.0
2010-09-08 12:30:00,80.6,80.65,80.6,80.65,600.0,47.5257,47.5552,47.5257,47.5552,600.0
2010-09-08 13:00:00,80.62,80.77,80.62,80.77,2100.0,47.5375,47.6259,47.5375,47.6259,2100.0
2010-09-08 13:30:00,80.78,80.84,80.77,80.82,5200.0,47.6318,47.6672,47.6259,47.6554,5200.0
2010-09-08 14:00:00,80.82,80.82,80.77,80.8,3800.0,47.6554,47.6554,47.6259,47.6436,3800.0
2010-09-08 14:30:00,80.73,80.75,80.69,80.7,1000.0,47.6023,47.6141,47.5787,47.5846,1000.0
2010-09-08 15:00:00,80.7,80.73,80.69,80.71,2400.0,47.5846,47.6023,47.5787,47.5905,2400.0
2010-09-08 15:30:00,80.7,80.74,80.67,80.74,3500.0,47.5846,47.6082,47.5669,47.6082,3500.0
2010-09-09 09:30:00,80.5,80.55,80.37,80.37,2600.0,47.4667,47.4962,47.3901,47.3901,2600.0
2010-09-09 10:00:00,80.44,80.49,80.39,80.49,1100.0,47.4313,47.4608,47.4018,47.4608,1100.0
2010-09-09 10:30:00,80.5,80.59,80.41,80.43,4000.0,47.4667,47.5198,47.4136,47.4254,4000.0
2010-09-09 11:00:00,80.42,80.46,80.41,80.41,1200.0,47.4195,47.4431,47.4136,47.4136,1200.0
2010-09-09 11:30:00,80.38,80.38,80.38,80.38,100.0,47.396,47.396,47.396,47.396,100.0
2010-09-09 12:00:00,80.37,80.37,80.37,80.37,300.0,47.3901,47.3901,47.3901,47.3901,300.0
2010-09-09 12:30:00,80.34,80.37,80.34,80.37,1800.0,47.3724,47.3901,47.3724,47.3901,1800.0
2010-09-09 13:00:00,80.37,80.37,80.33,80.34,2900.0,47.3901,47.3901,47.3665,47.3724,2900.0
2010-09-09 13:30:00,80.31,80.33,80.28,80.28,1800.0,47.3547,47.3665,47.337,47.337,1800.0
2010-09-09 14:00:00,80.33,80.4,80.33,80.38,4100.0,47.3665,47.4077,47.3665,47.396,4100.0
2010-09-09 14:30:00,80.32,80.32,80.26,80.26,4000.0,47.3606,47.3606,47.3252,47.3252,4000.0
2010-09-09 15:00:00,80.29,80.29,80.29,80.29,100.0,47.3429,47.3429,47.3429,47.3429,100.0
2010-09-09 15:30:00,80.27,80.42,80.27,80.32,2300.0,47.3311,47.4195,47.3311,47.3606,2300.0
2010-09-10 09:30:00,80.42,80.42,80.0,80.0,5700.0,47.4195,47.4195,47.1719,47.1719,5700.0
2010-09-10 10:00:00,79.95,79.95,79.87,79.87,2300.0,47.1424,47.1424,47.0952,47.0952,2300.0
2010-09-10 10:30:00,79.99,80.04,79.97,80.04,1300.0,47.166,47.1955,47.1542,47.1955,1300.0
2010-09-10 11:00:00,79.98,80.06,79.98,80.06,500.0,47.1601,47.2073,47.1601,47.2073,500.0
2010-09-10 11:30:00,80.11,80.12,80.11,80.12,300.0,47.2367,47.2426,47.2367,47.2426,300.0
2010-09-10 12:00:00,80.04,80.04,80.01,80.01,300.0,47.1955,47.1955,47.1778,47.1778,300.0
2010-09-10 12:30:00,80.03,80.17,80.02,80.02,1800.0,47.1896,47.2721,47.1837,47.1837,1800.0
2010-09-10 13:00:00,80.22,80.24,80.18,80.24,1000.0,47.3016,47.3134,47.278,47.3134,1000.0
2010-09-10 13:30:00,80.11,80.24,80.11,80.16,1100.0,47.2367,47.3134,47.2367,47.2662,1100.0
2010-09-10 14:00:00,80.2,80.2,80.07,80.1,1700.0,47.2898,47.2898,47.2132,47.2308,1700.0
2010-09-10 14:30:00,80.15,80.17,80.15,80.16,1200.0,47.2603,47.2721,47.2603,47.2662,1200.0
2010-09-10 15:00:00,80.22,80.22,80.14,80.14,1100.0,47.3016,47.3016,47.2544,47.2544,1100.0
2010-09-10 15:30:00,80.23,80.23,80.16,80.17,2200.0,47.3075,47.3075,47.2662,47.2721,2200.0
2010-09-13 09:30:00,80.31,80.31,80.1,80.19,2000.0,47.3547,47.3547,47.2308,47.2839,2000.0
2010-09-13 10:00:00,80.23,80.28,80.23,80.28,300.0,47.3075,47.337,47.3075,47.337,300.0
2010-09-13 10:30:00,80.32,80.33,80.32,80.33,1500.0,47.3606,47.3665,47.3606,47.3665,1500.0
2010-09-13 11:00:00,80.33,80.33,80.33,80.33,200.0,47.3665,47.3665,47.3665,47.3665,200.0
2010-09-13 11:30:00,80.37,80.4,80.31,80.31,600.0,47.3901,47.4077,47.3547,47.3547,600.0
2010-09-13 12:00:00,80.29,80.34,80.29,80.29,7200.0,47.3429,47.3724,47.3429,47.3429,7200.0
2010-09-13 12:30:00,80.48,80.49,80.36,80.46,17600.0,47.4549,47.4608,47.3842,47.4431,17600.0
2010-09-13 13:00:00,80.36,80.47,80.36,80.47,800.0,47.3842,47.449,47.3842,47.449,800.0
2010-09-13 13:30:00,80.48,80.49,80.48,80.49,3000.0,47.4549,47.4608,47.4549,47.4608,3000.0
2010-09-13 14:00:00,80.5,80.51,80.43,80.43,1100.0,47.4667,47.4726,47.4254,47.4254,1100.0
2010-09-13 14:30:00,80.45,80.55,80.45,80.55,300.0,47.4372,47.4962,47.4372,47.4962,300.0
2010-09-13 15:00:00,80.57,80.61,80.42,80.42,1300.0,47.508,47.5316,47.4195,47.4195,1300.0
2010-09-13 15:30:00,80.5,80.59,80.5,80.59,1600.0,47.4667,47.5198,47.4667,47.5198,1600.0
2010-09-14 09:30:00,80.74,80.75,80.54,80.75,5500.0,47.6082,47.6141,47.4903,47.6141,5500.0
2010-09-14 10:00:00,80.79,80.79,80.78,80.79,400.0,47.6377,47.6377,47.6318,47.6377,400.0
2010-09-14 10:30:00,80.78,80.86,80.77,80.77,3000.0,47.6318,47.679,47.6259,47.6259,3000.0
2010-09-14 11:00:00,80.85,80.85,80.76,80.82,2900.0,47.6731,47.6731,47.62,47.6554,2900.0
2010-09-14 11:30:00,80.82,80.82,80.82,80.82,0.0,47.6554,47.6554,47.6554,47.6554,0.0
2010-09-14 12:00:00,80.8,80.82,80.8,80.82,800.0,47.6436,47.6554,47.6436,47.6554,800.0
2010-09-14 12:30:00,80.82,80.82,80.82,80.82,500.0,47.6554,47.6554,47.6554,47.6554,500.0
2010-09-14 13:00:00,80.82,80.9,80.82,80.88,2400.0,47.6554,47.7026,47.6554,47.6908,2400.0
2010-09-14 13:30:00,80.84,80.9,80.84,80.9,200.0,47.6672,47.7026,47.6672,47.7026,200.0
2010-09-14 14:00:00,80.92,80.93,80.89,80.93,2600.0,47.7144,47.7203,47.6967,47.7203,2600.0
2010-09-14 14:30:00,80.96,80.96,80.96,80.96,500.0,47.7379,47.7379,47.7379,47.7379,500.0
2010-09-14 15:00:00,80.95,80.95,80.91,80.91,900.0,47.7321,47.7321,47.7085,47.7085,900.0
2010-09-14 15:30:00,80.96,80.98,80.92,80.97,2400.0,47.7379,47.7497,47.7144,47.7438,2400.0
2010-09-15 09:30:00,80.86,80.9,80.84,80.87,1800.0,47.679,47.7026,47.6672,47.6849,1800.0
2010-09-15 10:00:00,81.0,81.0,80.9,80.98,11400.0,47.7615,47.7615,47.7026,47.7497,11400.0
2010-09-15 10:30:00,81.0,81.0,80.88,80.93,1800.0,47.7615,47.7615,47.6908,47.7203,1800.0
2010-09-15 11:00:00,80.96,80.96,80.89,80.89,1200.0,47.7379,47.7379,47.6967,47.6967,1200.0
2010-09-15 11:30:00,80.85,80.85,80.85,80.85,8900.0,47.6731,47.6731,47.6731,47.6731,8900.0
2010-09-15 12:00:00,80.88,80.89,80.88,80.89,300.0,47.6908,47.6967,47.6908,47.6967,300.0
2010-09-15 12:30:00,80.91,80.93,80.86,80.92,13600.0,47.7085,47.7203,47.679,47.7144,13600.0
2010-09-15 13:00:00,80.91,80.91,80.81,80.82,1500.0,47.7085,47.7085,47.6495,47.6554,1500.0
2010-09-15 13:30:00,80.79,80.79,80.76,80.76,2700.0,47.6377,47.6377,47.62,47.62,2700.0
2010-09-15 14:00:00,80.78,80.78,80.74,80.74,1600.0,47.6318,47.6318,47.6082,47.6082,1600.0
2010-09-15 14:30:00,80.78,80.78,80.63,80.74,1600.0,47.6318,47.6318,47.5434,47.6082,1600.0
2010-09-15 15:00:00,80.78,80.78,80.62,80.76,2400.0,47.6318,47.6318,47.5375,47.62,2400.0
2010-09-15 15:30:00,80.66,80.74,80.63,80.74,2400.0,47.5611,47.6082,47.5434,47.6082,2400.0
2010-09-16 09:30:00,80.75,80.75,80.54,80.54,7900.0,47.6141,47.6141,47.4903,47.4903,7900.0
2010-09-16 10:00:00,80.52,80.61,80.51,80.61,5500.0,47.4785,47.5316,47.4726,47.5316,5500.0
2010-09-16 10:30:00,80.59,80.59,80.54,80.54,500.0,47.5198,47.5198,47.4903,47.4903,500.0
2010-09-16 11:00:00,80.6,80.6,80.5,80.57,3000.0,47.5257,47.5257,47.4667,47.508,3000.0
2010-09-16 11:30:00,80.57,80.57,80.5,80.51,900.0,47.508,47.508,47.4667,47.4726,900.0
2010-09-16 12:00:00,80.54,80.6,80.54,80.57,4100.0,47.4903,47.5257,47.4903,47.508,4100.0
2010-09-16 12:30:00,80.61,80.67,80.58,80.67,75800.0,47.5316,47.5669,47.5139,47.5669,75800.0
2010-09-16 13:00:00,80.66,80.68,80.66,80.68,19600.0,47.5611,47.5728,47.5611,47.5728,19600.0
2010-09-16 13:30:00,80.67,80.69,80.6,80.69,11700.0,47.5669,47.5787,47.5257,47.5787,11700.0
2010-09-16 14:00:00,80.71,80.72,80.63,80.63,107500.0,47.5905,47.5964,47.5434,47.5434,107500.0
2010-09-16 14:30:00,80.63,80.69,80.61,80.66,98000.0,47.5434,47.5787,47.5316,47.5611,98000.0
2010-09-16 15:00:00,80.63,80.66,80.56,80.63,78600.0,47.5434,47.5611,47.5021,47.5434,78600.0
2010-09-16 15:30:00,80.64,80.66,80.53,80.56,33700.0,47.5493,47.5611,47.4844,47.5021,33700.0
2010-09-17 09:30:00,80.68,80.68,80.63,80.63,600.0,47.5728,47.5728,47.5434,47.5434,600.0
2010-09-17 10:00:00,80.82,80.82,80.66,80.75,2000.0,47.6554,47.6554,47.5611,47.6141,2000.0
2010-09-17 10:30:00,80.78,80.78,80.61,80.61,700.0,47.6318,47.6318,47.5316,47.5316,700.0
2010-09-17 11:00:00,80.65,80.65,80.64,80.64,500.0,47.5552,47.5552,47.5493,47.5493,500.0
2010-09-17 11:30:00,80.68,80.73,80.6,80.6,900.0,47.5728,47.6023,47.5257,47.5257,900.0
2010-09-17 12:00:00,80.64,80.74,80.62,80.72,2300.0,47.5493,47.6082,47.5375,47.5964,2300.0
2010-09-17 12:30:00,80.68,80.77,80.68,80.74,1800.0,47.5728,47.6259,47.5728,47.6082,1800.0
2010-09-17 13:00:00,80.74,80.79,80.74,80.77,2000.0,47.6082,47.6377,47.6082,47.6259,2000.0
2010-09-17 13:30:00,80.74,80.76,80.66,80.66,5000.0,47.6082,47.62,47.5611,47.5611,5000.0
2010-09-17 14:00:00,80.69,80.7,80.67,80.67,1000.0,47.5787,47.5846,47.5669,47.5669,1000.0
2010-09-17 14:30:00,80.71,80.75,80.69,80.75,800.0,47.5905,47.6141,47.5787,47.6141,800.0
2010-09-17 15:00:00,80.72,80.75,80.72,80.75,1000.0,47.5964,47.6141,47.5964,47.6141,1000.0
2010-09-17 15:30:00,80.68,80.74,80.68,80.73,3800.0,47.5728,47.6082,47.5728,47.6023,3800.0
2010-09-20 09:30:00,80.55,80.82,80.55,80.76,10700.0,47.4962,47.6554,47.4962,47.62,10700.0
2010-09-20 10:00:00,80.91,80.91,80.6,80.6,3200.0,47.7085,47.7085,47.5257,47.5257,3200.0
2010-09-20 10:30:00,80.89,80.89,80.62,80.65,2800.0,47.6967,47.6967,47.5375,47.5552,2800.0
2010-09-20 11:00:00,80.84,80.86,80.62,80.65,11400.0,47.6672,47.679,47.5375,47.5552,11400.0
2010-09-20 11:30:00,80.66,80.89,80.65,80.75,8200.0,47.5611,47.6967,47.5552,47.6141,8200.0
2010-09-20 12:00:00,80.71,80.89,80.7,80.71,3800.0,47.5905,47.6967,47.5846,47.5905,3800.0
2010-09-20 12:30:00,80.76,80.85,80.74,80.85,1400.0,47.62,47.6731,47.6082,47.6731,1400.0
2010-09-20 13:00:00,80.83,80.86,80.75,80.8,9900.0,47.6613,47.679,47.6141,47.6436,9900.0
2010-09-20 13:30:00,80.83,80.89,80.81,80.81,3900.0,47.6613,47.6967,47.6495,47.6495,3900.0
2010-09-20 14:00:00,80.93,80.93,80.78,80.84,1800.0,47.7203,47.7203,47.6318,47.6672,1800.0
2010-09-20 14:30:00,80.82,80.82,80.75,80.8,22000.0,47.6554,47.6554,47.6141,47.6436,22000.0
2010-09-20 15:00:00,80.94,80.96,80.82,80.85,13000.0,47.7262,47.7379,47.6554,47.6731,13000.0
2010-09-20 15:30:00,80.9,80.97,80.84,80.88,2900.0,47.7026,47.7438,47.6672,47.6908,2900.0
2010-09-21 09:30:00,80.84,81.11,80.84,81.01,700.0,47.6672,47.8264,47.6672,47.7674,700.0
2010-09-21 10:00:00,81.07,81.07,81.07,81.07,300.0,47.8028,47.8028,47.8028,47.8028,300.0
2010-09-21 10:30:00,81.04,81.06,80.97,81.0,1600.0,47.7851,47.7969,47.7438,47.7615,1600.0
2010-09-21 11:00:00,81.04,81.09,80.95,81.06,7200.0,47.7851,47.8146,47.7321,47.7969,7200.0
2010-09-21 11:30:00,80.91,81.11,80.91,81.11,1600.0,47.7085,47.8264,47.7085,47.8264,1600.0
2010-09-21 12:00:00,81.04,81.1,80.98,80.98,3000.0,47.7851,47.8205,47.7497,47.7497,3000.0
2010-09-21 12:30:00,81.07,81.08,80.92,81.08,6700.0,47.8028,47.8087,47.7144,47.8087,6700.0
2010-09-21 13:00:00,81.0,81.07,80.93,81.0,14000.0,47.7615,47.8028,47.7203,47.7615,14000.0
2010-09-21 13:30:00,80.99,81.0,80.94,80.95,7600.0,47.7556,47.7615,47.7262,47.7321,7600.0
2010-09-21 14:00:00,81.0,81.0,80.94,81.0,1300.0,47.7615,47.7615,47.7262,47.7615,1300.0
2010-09-21 14:30:00,81.05,81.4,81.04,81.31,23200.0,47.791,47.9974,47.7851,47.9443,23200.0
2010-09-21 15:00:00,81.41,81.41,81.21,81.35,1200.0,48.0033,48.0033,47.8854,47.9679,1200.0
2010-09-21 15:30:00,81.24,81.38,81.24,81.28,1900.0,47.903,47.9856,47.903,47.9266,1900.0
2010-09-22 09:30:00,81.67,81.67,81.32,81.36,4000.0,48.1566,48.1566,47.9502,47.9738,4000.0
2010-09-22 10:00:00,81.52,81.52,81.38,81.47,1300.0,48.0682,48.0682,47.9856,48.0387,1300.0
2010-09-22 10:30:00,81.41,81.5,81.41,81.5,800.0,48.0033,48.0564,48.0033,48.0564,800.0
2010-09-22 11:00:00,81.53,81.61,81.53,81.61,1200.0,48.074,48.1212,48.074,48.1212,1200.0
2010-09-22 11:30:00,81.63,81.63,81.48,81.51,3300.0,48.133,48.133,48.0446,48.0623,3300.0
2010-09-22 12:00:00,81.49,81.59,81.49,81.59,1600.0,48.0505,48.1094,48.0505,48.1094,1600.0
2010-09-22 12:30:00,81.56,81.61,81.56,81.61,600.0,48.0917,48.1212,48.0917,48.1212,600.0
2010-09-22 13:00:00,81.63,81.7,81.58,81.67,3700.0,48.133,48.1743,48.1035,48.1566,3700.0
2010-09-22 13:30:00,81.66,81.66,81.59,81.64,1100.0,48.1507,48.1507,48.1094,48.1389,1100.0
2010-09-22 14:00:00,81.58,81.58,81.57,81.57,500.0,48.1035,48.1035,48.0976,48.0976,500.0
2010-09-22 14:30:00,81.58,81.62,81.54,81.59,1300.0,48.1035,48.1271,48.0799,48.1094,1300.0
2010-09-22 15:00:00,81.58,81.58,81.55,81.56,3200.0,48.1035,48.1035,48.0858,48.0917,3200.0
2010-09-22 15:30:00,81.56,81.56,81.51,81.51,1100.0,48.0917,48.0917,48.0623,48.0623,1100.0
2010-09-23 09:30:00,81.73,81.73,81.69,81.69,1900.0,48.192,48.192,48.1684,48.1684,1900.0
2010-09-23 10:00:00,81.6,81.6,81.59,81.59,2500.0,48.1153,48.1153,48.1094,48.1094,2500.0
2010-09-23 10:30:00,81.56,81.61,81.56,81.61,200.0,48.0917,48.1212,48.0917,48.1212,200.0
2010-09-23 11:00:00,81.59,81.62,81.55,81.59,1200.0,48.1094,48.1271,48.0858,48.1094,1200.0
2010-09-23 11:30:00,81.61,81.61,81.37,81.59,1600.0,48.1212,48.1212,47.9797,48.1094,1600.0
2010-09-23 12:00:00,81.6,81.6,81.39,81.54,2000.0,48.1153,48.1153,47.9915,48.0799,2000.0
2010-09-23 12:30:00,81.56,81.6,81.5,81.6,9600.0,48.0917,48.1153,48.0564,48.1153,9600.0
2010-09-23 13:00:00,81.57,81.57,81.51,81.51,800.0,48.0976,48.0976,48.0623,48.0623,800.0
2010-09-23 13:30:00,81.55,81.56,81.41,81.41,3300.0,48.0858,48.0917,48.0033,48.0033,3300.0
2010-09-23 14:00:00,81.36,81.47,81.36,81.47,5000.0,47.9738,48.0387,47.9738,48.0387,5000.0
2010-09-23 14:30:00,81.37,81.5,81.37,81.47,700.0,47.9797,48.0564,47.9797,48.0387,700.0
2010-09-23 15:00:00,81.37,81.49,81.37,81.49,200.0,47.9797,48.0505,47.9797,48.0505,200.0
2010-09-23 15:30:00,81.49,81.52,81.39,81.51,4800.0,48.0505,48.0682,47.9915,48.0623,4800.0
2010-09-24 09:30:00,81.47,81.47,81.27,81.27,1200.0,48.0387,48.0387,47.9207,47.9207,1200.0
2010-09-24 10:00:00,81.45,81.45,81.21,81.21,1400.0,48.0269,48.0269,47.8854,47.8854,1400.0
2010-09-24 10:30:00,81.36,81.36,81.22,81.31,3500.0,47.9738,47.9738,47.8913,47.9443,3500.0
2010-09-24 11:00:00,81.31,81.31,81.25,81.25,700.0,47.9443,47.9443,47.9089,47.9089,700.0
2010-09-24 11:30:00,81.21,81.3,81.21,81.3,2500.0,47.8854,47.9384,47.8854,47.9384,2500.0
2010-09-24 12:00:00,81.34,81.35,81.34,81.35,300.0,47.962,47.9679,47.962,47.9679,300.0
2010-09-24 12:30:00,81.33,81.35,81.25,81.27,1300.0,47.9561,47.9679,47.9089,47.9207,1300.0
2010-09-24 13:00:00,81.35,81.37,81.27,81.37,900.0,47.9679,47.9797,47.9207,47.9797,900.0
2010-09-24 13:30:00,81.26,81.32,81.25,81.32,3500.0,47.9148,47.9502,47.9089,47.9502,3500.0
2010-09-24 14:00:00,81.33,81.34,81.23,81.25,4600.0,47.9561,47.962,47.8972,47.9089,4600.0
2010-09-24 14:30:00,81.25,81.34,81.25,81.33,2000.0,47.9089,47.962,47.9089,47.9561,2000.0
2010-09-24 15:00:00,81.25,81.39,81.14,81.16,12700.0,47.9089,47.9915,47.8441,47.8559,12700.0
2010-09-24 15:30:00,81.16,81.41,81.14,81.2,5800.0,47.8559,48.0033,47.8441,47.8795,5800.0
2010-09-27 09:30:00,81.58,81.58,81.42,81.5,2300.0,48.1035,48.1035,48.0092,48.0564,2300.0
2010-09-27 10:00:00,81.58,81.6,81.58,81.6,400.0,48.1035,48.1153,48.1035,48.1153,400.0
2010-09-27 10:30:00,81.48,81.57,81.48,81.55,1900.0,48.0446,48.0976,48.0446,48.0858,1900.0
2010-09-27 11:00:00,81.49,81.59,81.49,81.59,1500.0,48.0505,48.1094,48.0505,48.1094,1500.0
2010-09-27 11:30:00,81.52,81.66,81.52,81.66,53500.0,48.0682,48.1507,48.0682,48.1507,53500.0
2010-09-27 12:00:00,81.65,81.74,81.6,81.72,28500.0,48.1448,48.1979,48.1153,48.1861,28500.0
2010-09-27 12:30:00,81.65,81.65,81.65,81.65,800.0,48.1448,48.1448,48.1448,48.1448,800.0
2010-09-27 13:00:00,81.72,81.78,81.72,81.78,2400.0,48.1861,48.2215,48.1861,48.2215,2400.0
2010-09-27 13:30:00,81.75,81.75,81.64,81.64,1000.0,48.2038,48.2038,48.1389,48.1389,1000.0
2010-09-27 14:00:00,81.74,81.74,81.64,81.73,900.0,48.1979,48.1979,48.1389,48.192,900.0
2010-09-27 14:30:00,81.74,81.75,81.64,81.72,1200.0,48.1979,48.2038,48.1389,48.1861,1200.0
2010-09-27 15:00:00,81.72,81.72,81.67,81.67,14800.0,48.1861,48.1861,48.1566,48.1566,14800.0
2010-09-27 15:30:00,81.71,81.71,81.53,81.6,2000.0,48.1802,48.1802,48.074,48.1153,2000.0
2010-09-28 09:30:00,81.81,81.87,81.67,81.7,5100.0,48.2391,48.2745,48.1566,48.1743,5100.0
2010-09-28 10:00:00,81.89,81.94,81.89,81.94,900.0,48.2863,48.3158,48.2863,48.3158,900.0
2010-09-28 10:30:00,81.9,81.9,81.72,81.72,700.0,48.2922,48.2922,48.1861,48.1861,700.0
2010-09-28 11:00:00,81.82,81.93,81.82,81.93,4500.0,48.245,48.3099,48.245,48.3099,4500.0
2010-09-28 11:30:00,81.91,81.91,81.77,81.77,1900.0,48.2981,48.2981,48.2156,48.2156,1900.0
2010-09-28 12:00:00,81.86,81.96,81.86,81.95,800.0,48.2686,48.3276,48.2686,48.3217,800.0
2010-09-28 12:30:00,81.85,81.97,81.85,81.97,1600.0,48.2627,48.3335,48.2627,48.3335,1600.0
2010-09-28 13:00:00,81.88,82.01,81.88,81.98,1400.0,48.2804,48.3571,48.2804,48.3394,1400.0
2010-09-28 13:30:00,81.95,81.98,81.94,81.98,3700.0,48.3217,48.3394,48.3158,48.3394,3700.0
2010-09-28 14:00:00,81.93,82.05,81.91,82.05,3200.0,48.3099,48.3807,48.2981,48.3807,3200.0
2010-09-28 14:30:00,82.0,82.06,81.93,81.97,2300.0,48.3512,48.3866,48.3099,48.3335,2300.0
2010-09-28 15:00:00,81.95,82.02,81.93,82.01,6100.0,48.3217,48.363,48.3099,48.3571,6100.0
2010-09-28 15:30:00,81.95,82.0,81.92,81.95,8500.0,48.3217,48.3512,48.304,48.3217,8500.0
2010-09-29 09:30:00,82.07,82.07,81.94,81.94,800.0,48.3925,48.3925,48.3158,48.3158,800.0
2010-09-29 10:00:00,81.82,81.95,81.82,81.95,500.0,48.245,48.3217,48.245,48.3217,500.0
2010-09-29 10:30:00,82.05,82.05,81.95,82.04,2900.0,48.3807,48.3807,48.3217,48.3748,2900.0
2010-09-29 11:00:00,82.0,82.0,81.87,81.87,4700.0,48.3512,48.3512,48.2745,48.2745,4700.0
2010-09-29 11:30:00,81.87,81.87,81.87,81.87,0.0,48.2745,48.2745,48.2745,48.2745,0.0
2010-09-29 12:00:00,81.93,81.93,81.87,81.9,1500.0,48.3099,48.3099,48.2745,48.2922,1500.0
2010-09-29 12:30:00,81.85,81.9,81.85,81.9,2200.0,48.2627,48.2922,48.2627,48.2922,2200.0
2010-09-29 13:00:00,81.9,82.03,81.9,82.03,1700.0,48.2922,48.3689,48.2922,48.3689,1700.0
2010-09-29 13:30:00,81.98,81.98,81.92,81.92,1400.0,48.3394,48.3394,48.304,48.304,1400.0
2010-09-29 14:00:00,81.9,81.92,81.81,81.91,1800.0,48.2922,48.304,48.2391,48.2981,1800.0
2010-09-29 14:30:00,81.92,81.92,81.88,81.89,600.0,48.304,48.304,48.2804,48.2863,600.0
2010-09-29 15:00:00,81.9,81.9,81.88,81.9,6700.0,48.2922,48.2922,48.2804,48.2922,6700.0
2010-09-29 15:30:00,81.9,81.93,81.83,81.93,8200.0,48.2922,48.3099,48.2509,48.3099,8200.0
2010-09-30 09:30:00,81.7,81.7,81.22,81.47,57000.0,48.3293,48.3293,48.0453,48.1932,57000.0
2010-09-30 10:00:00,81.5,81.5,81.5,81.5,500.0,48.211,48.211,48.211,48.211,500.0
2010-09-30 10:30:00,81.53,81.59,81.4,81.46,1200.0,48.2287,48.2642,48.1518,48.1873,1200.0
2010-09-30 11:00:00,81.6,81.6,81.6,81.6,200.0,48.2701,48.2701,48.2701,48.2701,200.0
2010-09-30 11:30:00,81.65,81.65,81.6,81.6,800.0,48.2997,48.2997,48.2701,48.2701,800.0
2010-09-30 12:00:00,81.64,81.67,81.64,81.67,2200.0,48.2938,48.3115,48.2938,48.3115,2200.0
2010-09-30 12:30:00,81.63,81.66,81.63,81.66,2000.0,48.2879,48.3056,48.2879,48.3056,2000.0
2010-09-30 13:00:00,81.67,81.68,81.67,81.68,1000.0,48.3115,48.3175,48.3115,48.3175,1000.0
2010-09-30 13:30:00,81.69,81.7,81.66,81.66,3100.0,48.3234,48.3293,48.3056,48.3056,3100.0
2010-09-30 14:00:00,81.69,81.71,81.68,81.68,400.0,48.3234,48.3352,48.3175,48.3175,400.0
2010-09-30 14:30:00,81.69,81.72,81.66,81.68,2800.0,48.3234,48.3411,48.3056,48.3175,2800.0
2010-09-30 15:00:00,81.68,81.68,81.68,81.68,0.0,48.3175,48.3175,48.3175,48.3175,0.0
2010-09-30 15:30:00,81.75,81.75,81.72,81.74,3200.0,48.3589,48.3589,48.3411,48.353,3200.0
2010-10-01 09:30:00,81.5,81.64,81.48,81.49,1100.0,48.211,48.2938,48.1991,48.2051,1100.0
2010-10-01 10:00:00,81.55,81.88,81.55,81.88,600.0,48.2406,48.4358,48.2406,48.4358,600.0
2010-10-01 10:30:00,81.61,81.84,81.61,81.68,600.0,48.276,48.4121,48.276,48.3175,600.0
2010-10-01 11:00:00,81.83,81.83,81.63,81.72,2900.0,48.4062,48.4062,48.2879,48.3411,2900.0
2010-10-01 11:30:00,81.63,81.7,81.56,81.69,900.0,48.2879,48.3293,48.2465,48.3234,900.0
2010-10-01 12:00:00,81.69,81.78,81.57,81.78,1500.0,48.3234,48.3766,48.2524,48.3766,1500.0
2010-10-01 12:30:00,81.8,81.8,81.65,81.65,1100.0,48.3884,48.3884,48.2997,48.2997,1100.0
2010-10-01 13:00:00,81.7,81.7,81.61,81.69,900.0,48.3293,48.3293,48.276,48.3234,900.0
2010-10-01 13:30:00,81.69,81.69,81.69,81.69,0.0,48.3234,48.3234,48.3234,48.3234,0.0
2010-10-01 14:00:00,81.74,81.74,81.73,81.73,200.0,48.353,48.353,48.347,48.347,200.0
2010-10-01 14:30:00,81.76,81.78,81.67,81.76,1000.0,48.3648,48.3766,48.3115,48.3648,1000.0
2010-10-01 15:00:00,81.8,81.81,81.8,81.81,1200.0,48.3884,48.3944,48.3884,48.3944,1200.0
2010-10-01 15:30:00,81.81,81.83,81.81,81.82,2600.0,48.3944,48.4062,48.3944,48.4003,2600.0
2010-10-04 09:30:00,81.93,81.93,81.88,81.89,3200.0,48.4653,48.4653,48.4358,48.4417,3200.0
2010-10-04 10:00:00,81.91,81.95,81.91,81.94,1400.0,48.4535,48.4772,48.4535,48.4713,1400.0
2010-10-04 10:30:00,81.83,81.98,81.81,81.81,1000.0,48.4062,48.4949,48.3944,48.3944,1000.0
2010-10-04 11:00:00,81.81,81.81,81.81,81.81,0.0,48.3944,48.3944,48.3944,48.3944,0.0
2010-10-04 11:30:00,81.85,81.96,81.82,81.94,1900.0,48.418,48.4831,48.4003,48.4713,1900.0
2010-10-04 12:00:00,82.0,82.01,81.86,81.9,14100.0,48.5068,48.5127,48.4239,48.4476,14100.0
2010-10-04 12:30:00,81.87,81.9,81.85,81.9,17300.0,48.4299,48.4476,48.418,48.4476,17300.0
2010-10-04 13:00:00,81.98,81.99,81.96,81.97,400.0,48.4949,48.5008,48.4831,48.489,400.0
2010-10-04 13:30:00,81.87,81.98,81.87,81.92,1900.0,48.4299,48.4949,48.4299,48.4594,1900.0
2010-10-04 14:00:00,81.92,81.98,81.92,81.97,900.0,48.4594,48.4949,48.4594,48.489,900.0
2010-10-04 14:30:00,81.99,82.0,81.87,81.88,3000.0,48.5008,48.5068,48.4299,48.4358,3000.0
2010-10-04 15:00:00,81.95,81.95,81.95,81.95,100.0,48.4772,48.4772,48.4772,48.4772,100.0
2010-10-04 15:30:00,81.93,81.93,81.93,81.93,900.0,48.4653,48.4653,48.4653,48.4653,900.0
2010-10-05 09:30:00,82.03,82.03,81.89,82.0,11500.0,48.5245,48.5245,48.4417,48.5068,11500.0
2010-10-05 10:00:00,81.9,82.09,81.9,82.02,5700.0,48.4476,48.56,48.4476,48.5186,5700.0
2010-10-05 10:30:00,82.11,82.11,82.01,82.04,1100.0,48.5718,48.5718,48.5127,48.5304,1100.0
2010-10-05 11:00:00,82.08,82.09,82.03,82.08,6000.0,48.5541,48.56,48.5245,48.5541,6000.0
2010-10-05 11:30:00,82.01,82.03,81.92,82.03,1300.0,48.5127,48.5245,48.4594,48.5245,1300.0
2010-10-05 12:00:00,82.02,82.06,82.0,82.06,2000.0,48.5186,48.5422,48.5068,48.5422,2000.0
2010-10-05 12:30:00,82.04,82.1,82.04,82.1,400.0,48.5304,48.5659,48.5304,48.5659,400.0
2010-10-05 13:00:00,82.06,82.09,82.06,82.09,200.0,48.5422,48.56,48.5422,48.56,200.0
2010-10-05 13:30:00,82.12,82.13,82.1,82.11,4600.0,48.5777,48.5837,48.5659,48.5718,4600.0
2010-10-05 14:00:00,82.16,82.16,82.16,82.16,400.0,48.6014,48.6014,48.6014,48.6014,400.0
2010-10-05 14:30:00,82.21,82.21,82.17,82.17,300.0,48.631,48.631,48.6073,48.6073,300.0
2010-10-05 15:00:00,82.14,82.16,82.14,82.16,300.0,48.5896,48.6014,48.5896,48.6014,300.0
2010-10-05 15:30:00,82.15,82.15,82.12,82.15,4400.0,48.5955,48.5955,48.5777,48.5955,4400.0
2010-10-06 09:30:00,82.73,82.73,82.42,82.59,2600.0,48.9386,48.9386,48.7552,48.8558,2600.0
2010-10-06 10:00:00,82.51,82.55,82.38,82.55,1100.0,48.8084,48.8321,48.7315,48.8321,1100.0
2010-10-06 10:30:00,82.55,82.62,82.41,82.62,12400.0,48.8321,48.8735,48.7493,48.8735,12400.0
2010-10-06 11:00:00,82.62,82.68,82.62,82.68,5200.0,48.8735,48.909,48.8735,48.909,5200.0
2010-10-06 11:30:00,82.66,82.69,82.6,82.62,900.0,48.8972,48.9149,48.8617,48.8735,900.0
2010-10-06 12:00:00,82.67,82.69,82.67,82.69,5300.0,48.9031,48.9149,48.9031,48.9149,5300.0
2010-10-06 12:30:00,82.69,82.72,82.59,82.72,126100.0,48.9149,48.9327,48.8558,48.9327,126100.0
2010-10-06 13:00:00,82.69,82.72,82.66,82.69,1400.0,48.9149,48.9327,48.8972,48.9149,1400.0
2010-10-06 13:30:00,82.75,82.75,82.69,82.71,18600.0,48.9504,48.9504,48.9149,48.9268,18600.0
2010-10-06 14:00:00,82.73,82.73,82.6,82.7,86900.0,48.9386,48.9386,48.8617,48.9208,86900.0
2010-10-06 14:30:00,82.62,82.63,82.57,82.57,600.0,48.8735,48.8794,48.8439,48.8439,600.0
2010-10-06 15:00:00,82.58,82.64,82.55,82.55,22800.0,48.8498,48.8853,48.8321,48.8321,22800.0
2010-10-06 15:30:00,82.6,82.61,82.55,82.58,11100.0,48.8617,48.8676,48.8321,48.8498,11100.0
2010-10-07 09:30:00,82.74,82.78,82.5,82.72,6900.0,48.9445,48.9682,48.8025,48.9327,6900.0
2010-10-07 10:00:00,82.71,82.71,82.69,82.69,700.0,48.9268,48.9268,48.9149,48.9149,700.0
2010-10-07 10:30:00,82.58,82.63,82.58,82.6,300.0,48.8498,48.8794,48.8498,48.8617,300.0
2010-10-07 11:00:00,82.68,82.68,82.68,82.68,100.0,48.909,48.909,48.909,48.909,100.0
2010-10-07 11:30:00,82.56,82.56,82.56,82.56,400.0,48.838,48.838,48.838,48.838,400.0
2010-10-07 12:00:00,82.64,82.64,82.63,82.63,88700.0,48.8853,48.8853,48.8794,48.8794,88700.0
2010-10-07 12:30:00,82.63,82.63,82.59,82.62,2600.0,48.8794,48.8794,48.8558,48.8735,2600.0
2010-10-07 13:00:00,82.6,82.6,82.56,82.56,1100.0,48.8617,48.8617,48.838,48.838,1100.0
2010-10-07 13:30:00,82.57,82.57,82.53,82.53,700.0,48.8439,48.8439,48.8203,48.8203,700.0
2010-10-07 14:00:00,82.5,82.56,82.5,82.56,800.0,48.8025,48.838,48.8025,48.838,800.0
2010-10-07 14:30:00,82.57,82.62,82.57,82.62,1900.0,48.8439,48.8735,48.8439,48.8735,1900.0
2010-10-07 15:00:00,82.61,82.63,82.55,82.63,6200.0,48.8676,48.8794,48.8321,48.8794,6200.0
2010-10-07 15:30:00,82.6,82.67,82.57,82.57,2100.0,48.8617,48.9031,48.8439,48.8439,2100.0
2010-10-08 09:30:00,82.99,82.99,82.6,82.63,2700.0,49.0924,49.0924,48.8617,48.8794,2700.0
2010-10-08 10:00:00,82.65,82.65,82.65,82.65,1100.0,48.8913,48.8913,48.8913,48.8913,1100.0
2010-10-08 10:30:00,82.65,82.85,82.65,82.85,1100.0,48.8913,49.0096,48.8913,49.0096,1100.0
2010-10-08 11:00:00,82.84,82.84,82.8,82.8,200.0,49.0037,49.0037,48.98,48.98,200.0
2010-10-08 11:30:00,82.84,82.87,82.77,82.77,2800.0,49.0037,49.0214,48.9622,48.9622,2800.0
2010-10-08 12:00:00,82.83,82.83,82.8,82.8,400.0,48.9977,48.9977,48.98,48.98,400.0
2010-10-08 12:30:00,82.91,82.91,82.71,82.71,2500.0,49.0451,49.0451,48.9268,48.9268,2500.0
2010-10-08 13:00:00,82.71,82.85,82.71,82.83,1100.0,48.9268,49.0096,48.9268,48.9977,1100.0
2010-10-08 13:30:00,82.83,82.85,82.64,82.64,9400.0,48.9977,49.0096,48.8853,48.8853,9400.0
2010-10-08 14:00:00,82.71,82.84,82.71,82.72,2200.0,48.9268,49.0037,48.9268,48.9327,2200.0
2010-10-08 14:30:00,82.75,82.77,82.67,82.7,5300.0,48.9504,48.9622,48.9031,48.9208,5300.0
2010-10-08 15:00:00,82.74,82.74,82.66,82.69,1200.0,48.9445,48.9445,48.8972,48.9149,1200.0
2010-10-08 15:30:00,82.69,82.71,82.6,82.71,8500.0,48.9149,48.9268,48.8617,48.9268,8500.0
2010-10-11 09:30:00,82.41,82.77,82.41,82.71,4800.0,48.7493,48.9622,48.7493,48.9268,4800.0
2010-10-11 10:00:00,82.66,82.73,82.66,82.73,300.0,48.8972,48.9386,48.8972,48.9386,300.0
2010-10-11 10:30:00,82.72,82.72,82.72,82.72,200.0,48.9327,48.9327,48.9327,48.9327,200.0
2010-10-11 11:00:00,82.74,82.75,82.67,82.74,1200.0,48.9445,48.9504,48.9031,48.9445,1200.0
2010-10-11 11:30:00,82.67,82.74,82.67,82.67,500.0,48.9031,48.9445,48.9031,48.9031,500.0
2010-10-11 12:00:00,82.74,82.79,82.74,82.78,1100.0,48.9445,48.9741,48.9445,48.9682,1100.0
2010-10-11 12:30:00,82.79,82.8,82.71,82.8,3500.0,48.9741,48.98,48.9268,48.98,3500.0
2010-10-11 13:00:00,82.79,82.79,82.79,82.79,100.0,48.9741,48.9741,48.9741,48.9741,100.0
2010-10-11 13:30:00,82.78,82.78,82.69,82.69,500.0,48.9682,48.9682,48.9149,48.9149,500.0
2010-10-11 14:00:00,82.78,82.78,82.76,82.76,2200.0,48.9682,48.9682,48.9563,48.9563,2200.0
2010-10-11 14:30:00,82.78,82.78,82.7,82.7,9200.0,48.9682,48.9682,48.9208,48.9208,9200.0
2010-10-11 15:00:00,82.77,82.8,82.77,82.8,133300.0,48.9622,48.98,48.9622,48.98,133300.0
2010-10-11 15:30:00,82.78,82.8,82.76,82.8,24200.0,48.9682,48.98,48.9563,48.98,24200.0
2010-10-12 09:30:00,82.7,82.77,82.62,82.67,1900.0,48.9208,48.9622,48.8735,48.9031,1900.0
2010-10-12 10:00:00,82.76,82.76,82.74,82.74,700.0,48.9563,48.9563,48.9445,48.9445,700.0
2010-10-12 10:30:00,82.65,82.71,82.64,82.64,7000.0,48.8913,48.9268,48.8853,48.8853,7000.0
2010-10-12 11:00:00,82.67,82.68,82.67,82.68,500.0,48.9031,48.909,48.9031,48.909,500.0
2010-10-12 11:30:00,82.67,82.68,82.67,82.68,500.0,48.9031,48.909,48.9031,48.909,500.0
2010-10-12 12:00:00,82.63,82.63,82.6,82.6,5300.0,48.8794,48.8794,48.8617,48.8617,5300.0
2010-10-12 12:30:00,82.57,82.6,82.57,82.58,700.0,48.8439,48.8617,48.8439,48.8498,700.0
2010-10-12 13:00:00,82.6,82.6,82.48,82.52,6300.0,48.8617,48.8617,48.7907,48.8144,6300.0
2010-10-12 13:30:00,82.52,82.6,82.52,82.6,3100.0,48.8144,48.8617,48.8144,48.8617,3100.0
2010-10-12 14:00:00,82.56,82.56,82.49,82.52,7500.0,48.838,48.838,48.7966,48.8144,7500.0
2010-10-12 14:30:00,82.46,82.52,82.45,82.51,3300.0,48.7789,48.8144,48.7729,48.8084,3300.0
2010-10-12 15:00:00,82.48,82.49,82.43,82.49,5900.0,48.7907,48.7966,48.7611,48.7966,5900.0
2010-10-12 15:30:00,82.49,82.53,82.46,82.48,11700.0,48.7966,48.8203,48.7789,48.7907,11700.0
2010-10-13 09:30:00,82.37,82.58,82.36,82.38,10000.0,48.7256,48.8498,48.7197,48.7315,10000.0
2010-10-13 10:00:00,82.36,82.45,82.36,82.4,32300.0,48.7197,48.7729,48.7197,48.7434,32300.0
2010-10-13 10:30:00,82.38,82.39,82.37,82.37,900.0,48.7315,48.7375,48.7256,48.7256,900.0
2010-10-13 11:00:00,82.38,82.38,82.34,82.34,11300.0,48.7315,48.7315,48.7079,48.7079,11300.0
2010-10-13 11:30:00,82.3,82.35,82.3,82.33,21600.0,48.6842,48.7138,48.6842,48.702,21600.0
2010-10-13 12:00:00,82.32,82.36,82.32,82.36,1000.0,48.696,48.7197,48.696,48.7197,1000.0
2010-10-13 12:30:00,82.3,82.3,82.3,82.3,100.0,48.6842,48.6842,48.6842,48.6842,100.0
2010-10-13 13:00:00,82.34,82.34,82.34,82.34,200.0,48.7079,48.7079,48.7079,48.7079,200.0
2010-10-13 13:30:00,82.34,82.41,82.34,82.41,1200.0,48.7079,48.7493,48.7079,48.7493,1200.0
2010-10-13 14:00:00,82.37,82.41,82.37,82.41,2800.0,48.7256,48.7493,48.7256,48.7493,2800.0
2010-10-13 14:30:00,82.41,82.51,82.41,82.51,22500.0,48.7493,48.8084,48.7493,48.8084,22500.0
2010-10-13 15:00:00,82.52,82.61,82.49,82.61,15000.0,48.8144,48.8676,48.7966,48.8676,15000.0
2010-10-13 15:30:00,82.51,82.61,82.51,82.57,15100.0,48.8084,48.8676,48.8084,48.8439,15100.0
2010-10-14 09:30:00,82.58,82.58,82.37,82.37,2200.0,48.8498,48.8498,48.7256,48.7256,2200.0
2010-10-14 10:00:00,82.35,82.41,82.35,82.41,700.0,48.7138,48.7493,48.7138,48.7493,700.0
2010-10-14 10:30:00,82.47,82.49,82.47,82.48,31700.0,48.7848,48.7966,48.7848,48.7907,31700.0
2010-10-14 11:00:00,82.39,82.41,82.31,82.41,6900.0,48.7375,48.7493,48.6901,48.7493,6900.0
2010-10-14 11:30:00,82.43,82.43,82.4,82.43,2000.0,48.7611,48.7611,48.7434,48.7611,2000.0
2010-10-14 12:00:00,82.35,82.35,82.21,82.21,12400.0,48.7138,48.7138,48.631,48.631,12400.0
2010-10-14 12:30:00,82.21,82.22,82.21,82.22,1600.0,48.631,48.6369,48.631,48.6369,1600.0
2010-10-14 13:00:00,82.28,82.28,82.02,82.15,7500.0,48.6724,48.6724,48.5186,48.5955,7500.0
2010-10-14 13:30:00,82.21,82.29,82.21,82.26,700.0,48.631,48.6783,48.631,48.6606,700.0
2010-10-14 14:00:00,82.26,82.28,82.15,82.19,2700.0,48.6606,48.6724,48.5955,48.6191,2700.0
2010-10-14 14:30:00,82.19,82.19,82.18,82.18,200.0,48.6191,48.6191,48.6132,48.6132,200.0
2010-10-14 15:00:00,82.12,82.21,82.12,82.21,8200.0,48.5777,48.631,48.5777,48.631,8200.0
2010-10-14 15:30:00,82.12,82.15,82.06,82.08,6200.0,48.5777,48.5955,48.5422,48.5541,6200.0
2010-10-15 09:30:00,82.13,82.13,81.9,82.02,15400.0,48.5837,48.5837,48.4476,48.5186,15400.0
2010-10-15 10:00:00,82.02,82.04,81.77,82.04,7000.0,48.5186,48.5304,48.3707,48.5304,7000.0
2010-10-15 10:30:00,81.94,81.99,81.94,81.99,300.0,48.4713,48.5008,48.4713,48.5008,300.0
2010-10-15 11:00:00,81.97,82.0,81.78,81.78,700.0,48.489,48.5068,48.3766,48.3766,700.0
2010-10-15 11:30:00,81.92,82.0,81.86,81.95,800.0,48.4594,48.5068,48.4239,48.4772,800.0
2010-10-15 12:00:00,81.86,81.91,81.79,81.88,3000.0,48.4239,48.4535,48.3825,48.4358,3000.0
2010-10-15 12:30:00,81.88,81.93,81.87,81.93,700.0,48.4358,48.4653,48.4299,48.4653,700.0
2010-10-15 13:00:00,81.83,81.89,81.8,81.89,12300.0,48.4062,48.4417,48.3884,48.4417,12300.0
2010-10-15 13:30:00,81.77,81.85,81.77,81.81,14900.0,48.3707,48.418,48.3707,48.3944,14900.0
2010-10-15 14:00:00,81.76,81.83,81.61,81.81,8200.0,48.3648,48.4062,48.276,48.3944,8200.0
2010-10-15 14:30:00,81.78,81.82,81.62,81.82,2000.0,48.3766,48.4003,48.282,48.4003,2000.0
2010-10-15 15:00:00,81.86,81.88,81.86,81.88,1400.0,48.4239,48.4358,48.4239,48.4358,1400.0
2010-10-15 15:30:00,81.84,81.88,81.78,81.84,1400.0,48.4121,48.4358,48.3766,48.4121,1400.0
2010-10-18 09:30:00,81.88,81.88,81.84,81.85,3400.0,48.4358,48.4358,48.4121,48.418,3400.0
2010-10-18 10:00:00,81.97,82.0,81.97,82.0,500.0,48.489,48.5068,48.489,48.5068,500.0
2010-10-18 10:30:00,82.0,82.03,81.9,82.03,1100.0,48.5068,48.5245,48.4476,48.5245,1100.0
2010-10-18 11:00:00,82.1,82.1,81.93,81.93,1700.0,48.5659,48.5659,48.4653,48.4653,1700.0
2010-10-18 11:30:00,81.91,82.13,81.91,82.05,1100.0,48.4535,48.5837,48.4535,48.5363,1100.0
2010-10-18 12:00:00,82.1,82.1,81.88,82.0,1200.0,48.5659,48.5659,48.4358,48.5068,1200.0
2010-10-18 12:30:00,82.02,82.11,82.0,82.11,4500.0,48.5186,48.5718,48.5068,48.5718,4500.0
2010-10-18 13:00:00,82.01,82.17,82.01,82.11,1500.0,48.5127,48.6073,48.5127,48.5718,1500.0
2010-10-18 13:30:00,82.08,82.08,82.07,82.08,5000.0,48.5541,48.5541,48.5482,48.5541,5000.0
2010-10-18 14:00:00,82.11,82.17,82.06,82.17,3300.0,48.5718,48.6073,48.5422,48.6073,3300.0
2010-10-18 14:30:00,82.15,82.15,82.14,82.14,6400.0,48.5955,48.5955,48.5896,48.5896,6400.0
2010-10-18 15:00:00,82.14,82.18,82.14,82.18,400.0,48.5896,48.6132,48.5896,48.6132,400.0
2010-10-18 15:30:00,82.09,82.22,82.09,82.21,5800.0,48.56,48.6369,48.56,48.631,5800.0
2010-10-19 09:30:00,82.16,82.19,82.15,82.15,3500.0,48.6014,48.6191,48.5955,48.5955,3500.0
2010-10-19 10:00:00,82.23,82.23,82.1,82.14,2200.0,48.6428,48.6428,48.5659,48.5896,2200.0
2010-10-19 10:30:00,82.18,82.23,82.01,82.01,2500.0,48.6132,48.6428,48.5127,48.5127,2500.0
2010-10-19 11:00:00,82.23,82.27,82.23,82.25,4600.0,48.6428,48.6665,48.6428,48.6546,4600.0
2010-10-19 11:30:00,82.28,82.28,82.05,82.15,9700.0,48.6724,48.6724,48.5363,48.5955,9700.0
2010-10-19 12:00:00,82.15,82.15,82.06,82.08,1000.0,48.5955,48.5955,48.5422,48.5541,1000.0
2010-10-19 12:30:00,82.24,82.25,82.16,82.16,3000.0,48.6487,48.6546,48.6014,48.6014,3000.0
2010-10-19 13:00:00,82.28,82.33,82.16,82.2,2600.0,48.6724,48.702,48.6014,48.6251,2600.0
2010-10-19 13:30:00,82.35,82.45,82.25,82.45,5100.0,48.7138,48.7729,48.6546,48.7729,5100.0
2010-10-19 14:00:00,82.41,82.41,82.28,82.38,900.0,48.7493,48.7493,48.6724,48.7315,900.0
2010-10-19 14:30:00,82.41,82.43,82.29,82.29,1700.0,48.7493,48.7611,48.6783,48.6783,1700.0
2010-10-19 15:00:00,82.32,82.43,82.32,82.43,1200.0,48.696,48.7611,48.696,48.7611,1200.0
2010-10-19 15:30:00,82.47,82.47,82.29,82.29,9700.0,48.7848,48.7848,48.6783,48.6783,9700.0
2010-10-20 09:30:00,82.32,82.32,82.18,82.18,1300.0,48.696,48.696,48.6132,48.6132,1300.0
2010-10-20 10:00:00,82.19,82.2,82.19,82.2,300.0,48.6191,48.6251,48.6191,48.6251,300.0
2010-10-20 10:30:00,82.2,82.23,82.19,82.23,2800.0,48.6251,48.6428,48.6191,48.6428,2800.0
2010-10-20 11:00:00,82.29,82.29,82.22,82.22,300.0,48.6783,48.6783,48.6369,48.6369,300.0
2010-10-20 11:30:00,82.34,82.34,82.34,82.34,100.0,48.7079,48.7079,48.7079,48.7079,100.0
2010-10-20 12:00:00,82.31,82.36,82.3,82.36,2800.0,48.6901,48.7197,48.6842,48.7197,2800.0
2010-10-20 12:30:00,82.39,82.39,82.39,82.39,500.0,48.7375,48.7375,48.7375,48.7375,500.0
2010-10-20 13:00:00,82.37,82.37,82.36,82.36,3100.0,48.7256,48.7256,48.7197,48.7197,3100.0
2010-10-20 13:30:00,82.32,82.37,82.28,82.37,3800.0,48.696,48.7256,48.6724,48.7256,3800.0
2010-10-20 14:00:00,82.43,82.46,82.34,82.4,4600.0,48.7611,48.7789,48.7079,48.7434,4600.0
2010-10-20 14:30:00,82.49,82.49,82.34,82.34,3900.0,48.7966,48.7966,48.7079,48.7079,3900.0
2010-10-20 15:00:00,82.43,82.43,82.35,82.4,7600.0,48.7611,48.7611,48.7138,48.7434,7600.0
2010-10-20 15:30:00,82.35,82.35,82.3,82.35,6900.0,48.7138,48.7138,48.6842,48.7138,6900.0
2010-10-21 09:30:00,82.35,82.35,82.35,82.35,500.0,48.7138,48.7138,48.7138,48.7138,500.0
2010-10-21 10:00:00,82.17,82.17,82.17,82.17,300.0,48.6073,48.6073,48.6073,48.6073,300.0
2010-10-21 10:30:00,82.3,82.35,82.3,82.35,300.0,48.6842,48.7138,48.6842,48.7138,300.0
2010-10-21 11:00:00,82.35,82.35,82.32,82.32,400.0,48.7138,48.7138,48.696,48.696,400.0
2010-10-21 11:30:00,82.24,82.25,82.24,82.25,200.0,48.6487,48.6546,48.6487,48.6546,200.0
2010-10-21 12:00:00,82.31,82.32,82.23,82.23,3100.0,48.6901,48.696,48.6428,48.6428,3100.0
2010-10-21 12:30:00,82.25,82.31,82.22,82.22,3300.0,48.6546,48.6901,48.6369,48.6369,3300.0
2010-10-21 13:00:00,82.29,82.29,82.27,82.29,5100.0,48.6783,48.6783,48.6665,48.6783,5100.0
2010-10-21 13:30:00,82.29,82.29,82.29,82.29,0.0,48.6783,48.6783,48.6783,48.6783,0.0
2010-10-21 14:00:00,82.33,82.33,82.27,82.27,1700.0,48.702,48.702,48.6665,48.6665,1700.0
2010-10-21 14:30:00,82.22,82.23,82.16,82.21,1600.0,48.6369,48.6428,48.6014,48.631,1600.0
2010-10-21 15:00:00,82.14,82.14,82.1,82.14,1000.0,48.5896,48.5896,48.5659,48.5896,1000.0
2010-10-21 15:30:00,82.13,82.15,82.08,82.09,1900.0,48.5837,48.5955,48.5541,48.56,1900.0
2010-10-22 09:30:00,82.09,82.2,81.95,82.2,2900.0,48.56,48.6251,48.4772,48.6251,2900.0
2010-10-22 10:00:00,82.22,82.22,82.22,82.22,200.0,48.6369,48.6369,48.6369,48.6369,200.0
2010-10-22 10:30:00,82.09,82.22,82.09,82.22,2300.0,48.56,48.6369,48.56,48.6369,2300.0
2010-10-22 11:00:00,82.24,82.24,82.17,82.23,700.0,48.6487,48.6487,48.6073,48.6428,700.0
2010-10-22 11:30:00,82.08,82.08,82.08,82.08,100.0,48.5541,48.5541,48.5541,48.5541,100.0
2010-10-22 12:00:00,82.07,82.15,82.06,82.07,700.0,48.5482,48.5955,48.5422,48.5482,700.0
2010-10-22 12:30:00,82.14,82.19,82.1,82.19,1500.0,48.5896,48.6191,48.5659,48.6191,1500.0
2010-10-22 13:00:00,82.19,82.19,82.09,82.18,1100.0,48.6191,48.6191,48.56,48.6132,1100.0
2010-10-22 13:30:00,82.18,82.19,82.18,82.19,1900.0,48.6132,48.6191,48.6132,48.6191,1900.0
2010-10-22 14:00:00,82.19,82.2,82.1,82.18,3600.0,48.6191,48.6251,48.5659,48.6132,3600.0
2010-10-22 14:30:00,82.19,82.2,82.1,82.2,1100.0,48.6191,48.6251,48.5659,48.6251,1100.0
2010-10-22 15:00:00,82.2,82.2,82.12,82.14,1000.0,48.6251,48.6251,48.5777,48.5896,1000.0
2010-10-22 15:30:00,82.13,82.21,82.1,82.21,9500.0,48.5837,48.631,48.5659,48.631,9500.0
2010-10-25 09:30:00,82.2,82.35,82.2,82.31,3600.0,48.6251,48.7138,48.6251,48.6901,3600.0
2010-10-25 10:00:00,82.4,82.44,82.33,82.37,1700.0,48.7434,48.767,48.702,48.7256,1700.0
2010-10-25 10:30:00,82.3,82.3,82.3,82.3,200.0,48.6842,48.6842,48.6842,48.6842,200.0
2010-10-25 11:00:00,82.33,82.33,82.31,82.32,900.0,48.702,48.702,48.6901,48.696,900.0
2010-10-25 11:30:00,82.33,82.33,82.3,82.32,2300.0,48.702,48.702,48.6842,48.696,2300.0
2010-10-25 12:00:00,82.32,82.32,82.24,82.24,600.0,48.696,48.696,48.6487,48.6487,600.0
2010-10-25 12:30:00,82.32,82.32,82.31,82.32,1600.0,48.696,48.696,48.6901,48.696,1600.0
2010-10-25 13:00:00,82.32,82.32,82.32,82.32,2600.0,48.696,48.696,48.696,48.696,2600.0
2010-10-25 13:30:00,82.29,82.32,82.24,82.24,900.0,48.6783,48.696,48.6487,48.6487,900.0
2010-10-25 14:00:00,82.17,82.19,82.17,82.17,4200.0,48.6073,48.6191,48.6073,48.6073,4200.0
2010-10-25 14:30:00,82.18,82.18,82.17,82.18,22100.0,48.6132,48.6132,48.6073,48.6132,22100.0
2010-10-25 15:00:00,82.19,82.19,82.15,82.16,2300.0,48.6191,48.6191,48.5955,48.6014,2300.0
2010-10-25 15:30:00,82.16,82.16,82.16,82.16,5400.0,48.6014,48.6014,48.6014,48.6014,5400.0
2010-10-26 09:30:00,82.21,82.21,82.09,82.1,4300.0,48.631,48.631,48.56,48.5659,4300.0
2010-10-26 10:00:00,82.0,82.09,81.99,81.99,1700.0,48.5068,48.56,48.5008,48.5008,1700.0
2010-10-26 10:30:00,81.99,81.99,81.99,81.99,0.0,48.5008,48.5008,48.5008,48.5008,0.0
2010-10-26 11:00:00,82.04,82.1,82.04,82.08,2500.0,48.5304,48.5659,48.5304,48.5541,2500.0
2010-10-26 11:30:00,82.0,82.07,82.0,82.06,4000.0,48.5068,48.5482,48.5068,48.5422,4000.0
2010-10-26 12:00:00,82.04,82.06,82.04,82.06,5800.0,48.5304,48.5422,48.5304,48.5422,5800.0
2010-10-26 12:30:00,82.07,82.07,82.06,82.06,700.0,48.5482,48.5482,48.5422,48.5422,700.0
2010-10-26 13:00:00,82.08,82.11,82.03,82.04,1400.0,48.5541,48.5718,48.5245,48.5304,1400.0
2010-10-26 13:30:00,82.07,82.07,82.03,82.03,1100.0,48.5482,48.5482,48.5245,48.5245,1100.0
2010-10-26 14:00:00,81.95,81.95,81.95,81.95,100.0,48.4772,48.4772,48.4772,48.4772,100.0
2010-10-26 14:30:00,81.99,82.01,81.97,82.01,2100.0,48.5008,48.5127,48.489,48.5127,2100.0
2010-10-26 15:00:00,81.77,82.0,81.77,81.87,1500.0,48.3707,48.5068,48.3707,48.4299,1500.0
2010-10-26 15:30:00,81.97,81.99,81.86,81.93,9100.0,48.489,48.5008,48.4239,48.4653,9100.0
2010-10-27 09:30:00,81.91,81.91,81.65,81.77,3700.0,48.4535,48.4535,48.2997,48.3707,3700.0
2010-10-27 10:00:00,81.75,81.78,81.66,81.71,1700.0,48.3589,48.3766,48.3056,48.3352,1700.0
2010-10-27 10:30:00,81.79,81.82,81.74,81.8,3300.0,48.3825,48.4003,48.353,48.3884,3300.0
2010-10-27 11:00:00,81.65,81.79,81.65,81.79,3000.0,48.2997,48.3825,48.2997,48.3825,3000.0
2010-10-27 11:30:00,81.81,81.83,81.65,81.83,1700.0,48.3944,48.4062,48.2997,48.4062,1700.0
2010-10-27 12:00:00,81.81,81.81,81.65,81.81,1800.0,48.3944,48.3944,48.2997,48.3944,1800.0
2010-10-27 12:30:00,81.64,81.68,81.63,81.63,1000.0,48.2938,48.3175,48.2879,48.2879,1000.0
2010-10-27 13:00:00,81.65,81.71,81.5,81.57,2600.0,48.2997,48.3352,48.211,48.2524,2600.0
2010-10-27 13:30:00,81.59,81.59,81.59,81.59,100.0,48.2642,48.2642,48.2642,48.2642,100.0
2010-10-27 14:00:00,81.62,81.71,81.62,81.71,1500.0,48.282,48.3352,48.282,48.3352,1500.0
2010-10-27 14:30:00,81.72,81.72,81.65,81.65,300.0,48.3411,48.3411,48.2997,48.2997,300.0
2010-10-27 15:00:00,81.67,81.68,81.65,81.65,2900.0,48.3115,48.3175,48.2997,48.2997,2900.0
2010-10-27 15:30:00,81.67,81.67,81.64,81.65,1400.0,48.3115,48.3115,48.2938,48.2997,1400.0
2010-10-28 09:30:00,81.93,82.05,81.93,82.03,1800.0,48.4653,48.5363,48.4653,48.5245,1800.0
2010-10-28 10:00:00,82.05,82.05,82.05,82.05,3000.0,48.5363,48.5363,48.5363,48.5363,3000.0
2010-10-28 10:30:00,81.93,82.02,81.9,81.93,6100.0,48.4653,48.5186,48.4476,48.4653,6100.0
2010-10-28 11:00:00,82.01,82.01,82.01,82.01,100.0,48.5127,48.5127,48.5127,48.5127,100.0
2010-10-28 11:30:00,82.0,82.02,81.99,82.0,4000.0,48.5068,48.5186,48.5008,48.5068,4000.0
2010-10-28 12:00:00,82.02,82.02,81.94,81.99,2400.0,48.5186,48.5186,48.4713,48.5008,2400.0
2010-10-28 12:30:00,81.94,81.94,81.84,81.86,800.0,48.4713,48.4713,48.4121,48.4239,800.0
2010-10-28 13:00:00,81.86,81.86,81.86,81.86,400.0,48.4239,48.4239,48.4239,48.4239,400.0
2010-10-28 13:30:00,82.0,82.0,81.98,81.98,800.0,48.5068,48.5068,48.4949,48.4949,800.0
2010-10-28 14:00:00,81.93,81.99,81.91,81.98,3800.0,48.4653,48.5008,48.4535,48.4949,3800.0
2010-10-28 14:30:00,82.0,82.13,82.0,82.13,8700.0,48.5068,48.5837,48.5068,48.5837,8700.0
2010-10-28 15:00:00,82.14,82.14,82.06,82.06,700.0,48.5896,48.5896,48.5422,48.5422,700.0
2010-10-28 15:30:00,82.05,82.11,82.05,82.11,4800.0,48.5363,48.5718,48.5363,48.5718,4800.0
2010-10-29 09:30:00,82.01,82.01,81.9,81.9,1300.0,48.6705,48.6705,48.6052,48.6052,1300.0
2010-10-29 10:00:00,82.03,82.03,81.83,81.99,2800.0,48.6823,48.6823,48.5636,48.6586,2800.0
2010-10-29 10:30:00,82.03,82.03,82.0,82.0,500.0,48.6823,48.6823,48.6645,48.6645,500.0
2010-10-29 11:00:00,81.99,81.99,81.88,81.88,2700.0,48.6586,48.6586,48.5933,48.5933,2700.0
2010-10-29 11:30:00,81.96,81.98,81.96,81.98,900.0,48.6408,48.6526,48.6408,48.6526,900.0
2010-10-29 12:00:00,81.98,81.98,81.98,81.98,0.0,48.6526,48.6526,48.6526,48.6526,0.0
2010-10-29 12:30:00,82.02,82.02,82.02,82.02,800.0,48.6764,48.6764,48.6764,48.6764,800.0
2010-10-29 13:00:00,81.98,82.06,81.94,82.06,1200.0,48.6526,48.7001,48.6289,48.7001,1200.0
2010-10-29 13:30:00,82.06,82.06,82.06,82.06,0.0,48.7001,48.7001,48.7001,48.7001,0.0
2010-10-29 14:00:00,82.06,82.07,81.92,82.06,2000.0,48.7001,48.7061,48.617,48.7001,2000.0
2010-10-29 14:30:00,82.05,82.06,81.9,81.9,4100.0,48.6942,48.7001,48.6052,48.6052,4100.0
2010-10-29 15:00:00,82.07,82.07,82.0,82.0,500.0,48.7061,48.7061,48.6645,48.6645,500.0
2010-10-29 15:30:00,82.11,82.11,82.09,82.09,1700.0,48.7298,48.7298,48.7179,48.7179,1700.0
2010-11-01 09:30:00,82.53,82.53,82.44,82.44,2800.0,48.9791,48.9791,48.9256,48.9256,2800.0
2010-11-01 10:00:00,82.29,82.29,82.18,82.18,500.0,48.8366,48.8366,48.7713,48.7713,500.0
2010-11-01 10:30:00,82.17,82.17,82.1,82.1,11100.0,48.7654,48.7654,48.7239,48.7239,11100.0
2010-11-01 11:00:00,82.05,82.05,82.04,82.04,800.0,48.6942,48.6942,48.6883,48.6883,800.0
2010-11-01 11:30:00,82.09,82.09,82.0,82.03,1400.0,48.7179,48.7179,48.6645,48.6823,1400.0
2010-11-01 12:00:00,82.04,82.04,82.01,82.01,600.0,48.6883,48.6883,48.6705,48.6705,600.0
2010-11-01 12:30:00,82.01,82.01,82.01,82.01,0.0,48.6705,48.6705,48.6705,48.6705,0.0
2010-11-01 13:00:00,82.04,82.04,81.98,82.02,1000.0,48.6883,48.6883,48.6526,48.6764,1000.0
2010-11-01 13:30:00,82.09,82.09,82.01,82.01,300.0,48.7179,48.7179,48.6705,48.6705,300.0
2010-11-01 14:00:00,82.06,82.06,82.06,82.06,100.0,48.7001,48.7001,48.7001,48.7001,100.0
2010-11-01 14:30:00,82.09,82.15,82.02,82.02,2600.0,48.7179,48.7535,48.6764,48.6764,2600.0
2010-11-01 15:00:00,82.1,82.12,82.09,82.09,2900.0,48.7239,48.7357,48.7179,48.7179,2900.0
2010-11-01 15:30:00,82.09,82.09,82.0,82.05,5100.0,48.7179,48.7179,48.6645,48.6942,5100.0
2010-11-02 09:30:00,82.02,82.17,82.02,82.17,9400.0,48.6764,48.7654,48.6764,48.7654,9400.0
2010-11-02 10:00:00,82.17,82.2,82.17,82.2,300.0,48.7654,48.7832,48.7654,48.7832,300.0
2010-11-02 10:30:00,82.2,82.2,82.08,82.09,500.0,48.7832,48.7832,48.712,48.7179,500.0
2010-11-02 11:00:00,82.12,82.12,82.12,82.12,100.0,48.7357,48.7357,48.7357,48.7357,100.0
2010-11-02 11:30:00,82.15,82.17,82.11,82.16,4400.0,48.7535,48.7654,48.7298,48.7595,4400.0
2010-11-02 12:00:00,82.16,82.16,82.16,82.16,0.0,48.7595,48.7595,48.7595,48.7595,0.0
2010-11-02 12:30:00,82.09,82.14,82.09,82.14,1400.0,48.7179,48.7476,48.7179,48.7476,1400.0
2010-11-02 13:00:00,82.19,82.19,82.11,82.11,1200.0,48.7773,48.7773,48.7298,48.7298,1200.0
2010-11-02 13:30:00,82.14,82.18,82.1,82.18,5800.0,48.7476,48.7713,48.7239,48.7713,5800.0
2010-11-02 14:00:00,82.14,82.18,82.13,82.13,400.0,48.7476,48.7713,48.7417,48.7417,400.0
2010-11-02 14:30:00,82.13,82.13,82.13,82.13,0.0,48.7417,48.7417,48.7417,48.7417,0.0
2010-11-02 15:00:00,82.21,82.23,82.18,82.22,1800.0,48.7891,48.801,48.7713,48.7951,1800.0
2010-11-02 15:30:00,82.23,82.24,82.12,82.15,4700.0,48.801,48.8069,48.7357,48.7535,4700.0
2010-11-03 09:30:00,82.61,82.61,82.31,82.34,1600.0,49.0265,49.0265,48.8485,48.8663,1600.0
2010-11-03 10:00:00,82.34,82.34,82.2,82.2,7000.0,48.8663,48.8663,48.7832,48.7832,7000.0
2010-11-03 10:30:00,82.32,82.41,82.32,82.41,1400.0,48.8544,48.9078,48.8544,48.9078,1400.0
2010-11-03 11:00:00,82.41,82.41,82.26,82.26,1300.0,48.9078,48.9078,48.8188,48.8188,1300.0
2010-11-03 11:30:00,82.25,82.31,82.2,82.31,8200.0,48.8129,48.8485,48.7832,48.8485,8200.0
2010-11-03 12:00:00,82.31,82.31,82.22,82.28,6600.0,48.8485,48.8485,48.7951,48.8307,6600.0
2010-11-03 12:30:00,82.28,82.28,82.23,82.23,500.0,48.8307,48.8307,48.801,48.801,500.0
2010-11-03 13:00:00,82.24,82.3,82.22,82.3,122600.0,48.8069,48.8426,48.7951,48.8426,122600.0
2010-11-03 13:30:00,82.32,82.32,82.2,82.26,6100.0,48.8544,48.8544,48.7832,48.8188,6100.0
2010-11-03 14:00:00,82.18,82.53,82.0,82.46,20300.0,48.7713,48.9791,48.6645,48.9375,20300.0
2010-11-03 14:30:00,82.29,82.3,82.0,82.11,4300.0,48.8366,48.8426,48.6645,48.7298,4300.0
2010-11-03 15:00:00,82.18,82.23,81.8,81.8,95300.0,48.7713,48.801,48.5458,48.5458,95300.0
2010-11-03 15:30:00,81.81,81.95,81.81,81.95,1700.0,48.5518,48.6348,48.5518,48.6348,1700.0
2010-11-04 09:30:00,82.7,82.71,82.53,82.64,18400.0,49.0799,49.0859,48.9791,49.0443,18400.0
2010-11-04 10:00:00,82.72,82.77,82.68,82.72,1900.0,49.0918,49.1215,49.0681,49.0918,1900.0
2010-11-04 10:30:00,82.59,82.83,82.59,82.82,3500.0,49.0147,49.1571,49.0147,49.1512,3500.0
2010-11-04 11:00:00,82.77,82.78,82.69,82.78,4200.0,49.1215,49.1274,49.074,49.1274,4200.0
2010-11-04 11:30:00,82.78,82.78,82.65,82.65,3300.0,49.1274,49.1274,49.0503,49.0503,3300.0
2010-11-04 12:00:00,82.79,82.8,82.73,82.73,500.0,49.1334,49.1393,49.0977,49.0977,500.0
2010-11-04 12:30:00,82.79,82.79,82.73,82.77,10600.0,49.1334,49.1334,49.0977,49.1215,10600.0
2010-11-04 13:00:00,82.79,82.79,82.71,82.77,1400.0,49.1334,49.1334,49.0859,49.1215,1400.0
2010-11-04 13:30:00,82.78,82.79,82.69,82.78,6800.0,49.1274,49.1334,49.074,49.1274,6800.0
2010-11-04 14:00:00,82.77,82.79,82.77,82.79,1200.0,49.1215,49.1334,49.1215,49.1334,1200.0
2010-11-04 14:30:00,82.79,82.82,82.79,82.8,700.0,49.1334,49.1512,49.1334,49.1393,700.0
2010-11-04 15:00:00,82.76,82.83,82.74,82.74,3100.0,49.1156,49.1571,49.1037,49.1037,3100.0
2010-11-04 15:30:00,82.78,82.88,82.78,82.88,3000.0,49.1274,49.1868,49.1274,49.1868,3000.0
2010-11-05 09:30:00,82.96,82.96,82.47,82.89,5200.0,49.2342,49.2342,48.9434,49.1927,5200.0
2010-11-05 10:00:00,82.92,82.96,82.92,82.96,600.0,49.2105,49.2342,49.2105,49.2342,600.0
2010-11-05 10:30:00,82.77,82.77,82.61,82.76,1400.0,49.1215,49.1215,49.0265,49.1156,1400.0
2010-11-05 11:00:00,82.73,82.74,82.48,82.67,2100.0,49.0977,49.1037,48.9494,49.0621,2100.0
2010-11-05 11:30:00,82.55,82.75,82.53,82.57,4500.0,48.9909,49.1096,48.9791,49.0028,4500.0
2010-11-05 12:00:00,82.67,82.71,82.45,82.71,6200.0,49.0621,49.0859,48.9316,49.0859,6200.0
2010-11-05 12:30:00,82.7,82.7,82.49,82.53,1700.0,49.0799,49.0799,48.9553,48.9791,1700.0
2010-11-05 13:00:00,82.5,82.51,82.49,82.49,3300.0,48.9613,48.9672,48.9553,48.9553,3300.0
2010-11-05 13:30:00,82.56,82.73,82.51,82.68,1400.0,48.9969,49.0977,48.9672,49.0681,1400.0
2010-11-05 14:00:00,82.68,82.79,82.68,82.79,1500.0,49.0681,49.1334,49.0681,49.1334,1500.0
2010-11-05 14:30:00,82.74,82.77,82.73,82.73,5700.0,49.1037,49.1215,49.0977,49.0977,5700.0
2010-11-05 15:00:00,82.72,82.72,82.67,82.71,1400.0,49.0918,49.0918,49.0621,49.0859,1400.0
2010-11-05 15:30:00,82.66,82.69,82.47,82.47,24000.0,49.0562,49.074,48.9434,48.9434,24000.0
2010-11-08 09:30:00,82.7,82.7,82.67,82.7,2800.0,49.0799,49.0799,49.0621,49.0799,2800.0
2010-11-08 10:00:00,82.7,82.7,82.7,82.7,100.0,49.0799,49.0799,49.0799,49.0799,100.0
2010-11-08 10:30:00,82.68,82.68,82.68,82.68,200.0,49.0681,49.0681,49.0681,49.0681,200.0
2010-11-08 11:00:00,82.6,82.69,82.57,82.65,1400.0,49.0206,49.074,49.0028,49.0503,1400.0
2010-11-08 11:30:00,82.64,82.65,82.63,82.65,500.0,49.0443,49.0503,49.0384,49.0503,500.0
2010-11-08 12:00:00,82.6,82.62,82.6,82.62,200.0,49.0206,49.0325,49.0206,49.0325,200.0
2010-11-08 12:30:00,82.65,82.65,82.63,82.65,1000.0,49.0503,49.0503,49.0384,49.0503,1000.0
2010-11-08 13:00:00,82.65,82.68,82.57,82.66,4600.0,49.0503,49.0681,49.0028,49.0562,4600.0
2010-11-08 13:30:00,82.67,82.69,82.64,82.64,2400.0,49.0621,49.074,49.0443,49.0443,2400.0
2010-11-08 14:00:00,82.64,82.67,82.64,82.67,1300.0,49.0443,49.0621,49.0443,49.0621,1300.0
2010-11-08 14:30:00,82.69,82.69,82.57,82.57,1100.0,49.074,49.074,49.0028,49.0028,1100.0
2010-11-08 15:00:00,82.59,82.69,82.59,82.65,1700.0,49.0147,49.074,49.0147,49.0503,1700.0
2010-11-08 15:30:00,82.67,82.67,82.51,82.57,5000.0,49.0621,49.0621,48.9672,49.0028,5000.0
2010-11-09 09:30:00,82.62,82.62,82.47,82.48,3200.0,49.0325,49.0325,48.9434,48.9494,3200.0
2010-11-09 10:00:00,82.57,82.57,82.48,82.49,800.0,49.0028,49.0028,48.9494,48.9553,800.0
2010-11-09 10:30:00,82.54,82.54,82.49,82.49,400.0,48.985,48.985,48.9553,48.9553,400.0
2010-11-09 11:00:00,82.49,82.49,82.49,82.49,100.0,48.9553,48.9553,48.9553,48.9553,100.0
2010-11-09 11:30:00,82.47,82.47,82.37,82.37,1100.0,48.9434,48.9434,48.8841,48.8841,1100.0
2010-11-09 12:00:00,82.45,82.48,82.45,82.48,900.0,48.9316,48.9494,48.9316,48.9494,900.0
2010-11-09 12:30:00,82.47,82.47,82.4,82.45,3100.0,48.9434,48.9434,48.9019,48.9316,3100.0
2010-11-09 13:00:00,82.5,82.5,82.34,82.34,1100.0,48.9613,48.9613,48.8663,48.8663,1100.0
2010-11-09 13:30:00,82.24,82.28,82.24,82.28,700.0,48.8069,48.8307,48.8069,48.8307,700.0
2010-11-09 14:00:00,82.15,82.33,82.09,82.24,6600.0,48.7535,48.8604,48.7179,48.8069,6600.0
2010-11-09 14:30:00,82.27,82.27,82.07,82.2,4100.0,48.8248,48.8248,48.7061,48.7832,4100.0
2010-11-09 15:00:00,82.11,82.18,82.11,82.18,400.0,48.7298,48.7713,48.7298,48.7713,400.0
2010-11-09 15:30:00,82.15,82.18,82.09,82.15,4600.0,48.7535,48.7713,48.7179,48.7535,4600.0
2010-11-10 09:30:00,82.29,82.29,82.29,82.29,2000.0,48.8366,48.8366,48.8366,48.8366,2000.0
2010-11-10 10:00:00,82.18,82.18,82.13,82.13,300.0,48.7713,48.7713,48.7417,48.7417,300.0
2010-11-10 10:30:00,82.16,82.16,82.0,82.0,5900.0,48.7595,48.7595,48.6645,48.6645,5900.0
2010-11-10 11:00:00,81.79,82.05,81.79,81.97,700.0,48.5399,48.6942,48.5399,48.6467,700.0
2010-11-10 11:30:00,81.93,81.93,81.93,81.93,600.0,48.623,48.623,48.623,48.623,600.0
2010-11-10 12:00:00,81.9,81.9,81.82,81.82,1400.0,48.6052,48.6052,48.5577,48.5577,1400.0
2010-11-10 12:30:00,81.81,81.81,81.79,81.8,900.0,48.5518,48.5518,48.5399,48.5458,900.0
2010-11-10 13:00:00,81.79,81.8,81.79,81.8,200.0,48.5399,48.5458,48.5399,48.5458,200.0
2010-11-10 13:30:00,81.81,81.81,81.78,81.81,2300.0,48.5518,48.5518,48.534,48.5518,2300.0
2010-11-10 14:00:00,81.77,81.99,81.77,81.8,700.0,48.528,48.6586,48.528,48.5458,700.0
2010-11-10 14:30:00,81.95,82.0,81.8,82.0,1800.0,48.6348,48.6645,48.5458,48.6645,1800.0
2010-11-10 15:00:00,82.0,82.19,82.0,82.19,3400.0,48.6645,48.7773,48.6645,48.7773,3400.0
2010-11-10 15:30:00,82.18,82.21,82.07,82.19,13100.0,48.7713,48.7891,48.7061,48.7773,13100.0
2010-11-11 09:30:00,82.36,82.36,82.16,82.16,1300.0,48.8782,48.8782,48.7595,48.7595,1300.0
2010-11-11 10:00:00,82.16,82.24,82.16,82.2,600.0,48.7595,48.8069,48.7595,48.7832,600.0
2010-11-11 10:30:00,82.19,82.23,82.17,82.23,500.0,48.7773,48.801,48.7654,48.801,500.0
2010-11-11 11:00:00,82.21,82.21,82.19,82.2,600.0,48.7891,48.7891,48.7773,48.7832,600.0
2010-11-11 11:30:00,81.95,81.95,81.95,81.95,100.0,48.6348,48.6348,48.6348,48.6348,100.0
2010-11-11 12:00:00,81.9,81.92,81.9,81.92,1000.0,48.6052,48.617,48.6052,48.617,1000.0
2010-11-11 12:30:00,81.97,82.02,81.97,81.99,1700.0,48.6467,48.6764,48.6467,48.6586,1700.0
2010-11-11 13:00:00,81.97,82.02,81.97,82.02,2600.0,48.6467,48.6764,48.6467,48.6764,2600.0
2010-11-11 13:30:00,82.04,82.04,81.84,81.87,3400.0,48.6883,48.6883,48.5696,48.5874,3400.0
2010-11-11 14:00:00,81.84,81.92,81.68,81.92,5000.0,48.5696,48.617,48.4746,48.617,5000.0
2010-11-11 14:30:00,81.93,81.96,81.76,81.96,3400.0,48.623,48.6408,48.5221,48.6408,3400.0
2010-11-11 15:00:00,81.95,81.95,81.72,81.91,3100.0,48.6348,48.6348,48.4983,48.6111,3100.0
2010-11-11 15:30:00,81.79,81.94,81.79,81.94,800.0,48.5399,48.6289,48.5399,48.6289,800.0
2010-11-12 09:30:00,81.75,81.77,81.69,81.69,900.0,48.5161,48.528,48.4805,48.4805,900.0
2010-11-12 10:00:00,81.75,81.75,81.73,81.74,500.0,48.5161,48.5161,48.5043,48.5102,500.0
2010-11-12 10:30:00,81.68,81.8,81.68,81.8,1800.0,48.4746,48.5458,48.4746,48.5458,1800.0
2010-11-12 11:00:00,81.79,81.79,81.69,81.69,400.0,48.5399,48.5399,48.4805,48.4805,400.0
2010-11-12 11:30:00,81.69,81.69,81.39,81.39,8700.0,48.4805,48.4805,48.3025,48.3025,8700.0
2010-11-12 12:00:00,81.51,81.51,81.17,81.17,3800.0,48.3737,48.3737,48.1719,48.1719,3800.0
2010-11-12 12:30:00,81.35,81.37,81.11,81.11,18100.0,48.2788,48.2906,48.1363,48.1363,18100.0
2010-11-12 13:00:00,81.19,81.2,81.18,81.18,1400.0,48.1838,48.1897,48.1779,48.1779,1400.0
2010-11-12 13:30:00,81.2,81.5,81.18,81.25,5300.0,48.1897,48.3678,48.1779,48.2194,5300.0
2010-11-12 14:00:00,81.4,81.45,81.32,81.35,2600.0,48.3084,48.3381,48.261,48.2788,2600.0
2010-11-12 14:30:00,81.4,81.43,81.19,81.19,1000.0,48.3084,48.3262,48.1838,48.1838,1000.0
2010-11-12 15:00:00,81.18,81.43,81.18,81.36,6000.0,48.1779,48.3262,48.1779,48.2847,6000.0
2010-11-12 15:30:00,81.35,81.35,81.15,81.28,1300.0,48.2788,48.2788,48.1601,48.2372,1300.0
2010-11-15 09:30:00,80.77,81.28,80.57,80.83,14300.0,47.9345,48.2372,47.8159,47.9702,14300.0
2010-11-15 10:00:00,80.71,80.92,80.65,80.65,9000.0,47.8989,48.0236,47.8633,47.8633,9000.0
2010-11-15 10:30:00,80.65,80.8,80.64,80.68,9800.0,47.8633,47.9524,47.8574,47.8811,9800.0
2010-11-15 11:00:00,80.68,80.75,80.64,80.75,4600.0,47.8811,47.9227,47.8574,47.9227,4600.0
2010-11-15 11:30:00,80.79,80.88,80.68,80.68,2000.0,47.9464,47.9998,47.8811,47.8811,2000.0
2010-11-15 12:00:00,80.64,80.73,80.64,80.67,2000.0,47.8574,47.9108,47.8574,47.8752,2000.0
2010-11-15 12:30:00,80.7,80.75,80.66,80.7,2400.0,47.893,47.9227,47.8693,47.893,2400.0
2010-11-15 13:00:00,80.69,80.79,80.66,80.67,2500.0,47.8871,47.9464,47.8693,47.8752,2500.0
2010-11-15 13:30:00,80.69,80.7,80.61,80.7,2200.0,47.8871,47.893,47.8396,47.893,2200.0
2010-11-15 14:00:00,80.77,80.77,80.49,80.57,1500.0,47.9345,47.9345,47.7684,47.8159,1500.0
2010-11-15 14:30:00,80.49,80.51,80.49,80.51,1100.0,47.7684,47.7802,47.7684,47.7802,1100.0
2010-11-15 15:00:00,80.5,80.5,80.37,80.37,1700.0,47.7743,47.7743,47.6972,47.6972,1700.0
2010-11-15 15:30:00,80.37,80.37,80.17,80.17,8900.0,47.6972,47.6972,47.5785,47.5785,8900.0
2010-11-16 09:30:00,80.25,80.45,80.25,80.37,4100.0,47.6259,47.7446,47.6259,47.6972,4100.0
2010-11-16 10:00:00,80.36,80.38,80.25,80.33,1000.0,47.6912,47.7031,47.6259,47.6734,1000.0
2010-11-16 10:30:00,80.2,80.2,80.14,80.14,700.0,47.5963,47.5963,47.5607,47.5607,700.0
2010-11-16 11:00:00,80.21,80.21,80.0,80.0,4900.0,47.6022,47.6022,47.4776,47.4776,4900.0
2010-11-16 11:30:00,80.13,80.13,80.1,80.13,900.0,47.5547,47.5547,47.5369,47.5547,900.0
2010-11-16 12:00:00,80.01,80.31,80.01,80.22,5600.0,47.4835,47.6616,47.4835,47.6081,5600.0
2010-11-16 12:30:00,80.11,80.25,80.1,80.19,3200.0,47.5429,47.6259,47.5369,47.5903,3200.0
2010-11-16 13:00:00,80.19,80.19,80.0,80.06,6000.0,47.5903,47.5903,47.4776,47.5132,6000.0
2010-11-16 13:30:00,80.06,80.26,80.06,80.26,3400.0,47.5132,47.6319,47.5132,47.6319,3400.0
2010-11-16 14:00:00,80.22,80.44,80.18,80.3,1300.0,47.6081,47.7387,47.5844,47.6556,1300.0
2010-11-16 14:30:00,80.41,80.43,80.32,80.32,2100.0,47.7209,47.7328,47.6675,47.6675,2100.0
2010-11-16 15:00:00,80.42,80.43,80.35,80.43,1500.0,47.7268,47.7328,47.6853,47.7328,1500.0
2010-11-16 15:30:00,80.38,80.43,80.37,80.42,3200.0,47.7031,47.7328,47.6972,47.7268,3200.0
2010-11-17 09:30:00,80.51,80.82,80.45,80.79,7100.0,47.7802,47.9642,47.7446,47.9464,7100.0
2010-11-17 10:00:00,80.81,80.83,80.49,80.54,8600.0,47.9583,47.9702,47.7684,47.7981,8600.0
2010-11-17 10:30:00,80.74,80.74,80.73,80.73,700.0,47.9167,47.9167,47.9108,47.9108,700.0
2010-11-17 11:00:00,80.74,80.92,80.74,80.84,1300.0,47.9167,48.0236,47.9167,47.9761,1300.0
2010-11-17 11:30:00,80.84,80.92,80.75,80.75,1900.0,47.9761,48.0236,47.9227,47.9227,1900.0
2010-11-17 12:00:00,80.77,80.88,80.75,80.75,1000.0,47.9345,47.9998,47.9227,47.9227,1000.0
2010-11-17 12:30:00,80.77,80.89,80.77,80.85,2400.0,47.9345,48.0058,47.9345,47.982,2400.0
2010-11-17 13:00:00,80.8,80.8,80.75,80.75,400.0,47.9524,47.9524,47.9227,47.9227,400.0
2010-11-17 13:30:00,80.75,80.75,80.64,80.64,3000.0,47.9227,47.9227,47.8574,47.8574,3000.0
2010-11-17 14:00:00,80.55,80.67,80.52,80.62,1800.0,47.804,47.8752,47.7862,47.8455,1800.0
2010-11-17 14:30:00,80.61,80.61,80.61,80.61,100.0,47.8396,47.8396,47.8396,47.8396,100.0
2010-11-17 15:00:00,80.56,80.69,80.51,80.51,3400.0,47.8099,47.8871,47.7802,47.7802,3400.0
2010-11-17 15:30:00,80.56,80.62,80.53,80.62,2400.0,47.8099,47.8455,47.7921,47.8455,2400.0
2010-11-18 09:30:00,80.17,80.5,80.17,80.49,6200.0,47.5785,47.7743,47.5785,47.7684,6200.0
2010-11-18 10:00:00,80.29,80.29,80.26,80.29,900.0,47.6497,47.6497,47.6319,47.6497,900.0
2010-11-18 10:30:00,80.13,80.13,80.13,80.13,100.0,47.5547,47.5547,47.5547,47.5547,100.0
2010-11-18 11:00:00,80.35,80.35,80.3,80.3,900.0,47.6853,47.6853,47.6556,47.6556,900.0
2010-11-18 11:30:00,80.34,80.39,80.34,80.37,500.0,47.6794,47.709,47.6794,47.6972,500.0
2010-11-18 12:00:00,80.36,80.39,80.25,80.25,1100.0,47.6912,47.709,47.6259,47.6259,1100.0
2010-11-18 12:30:00,80.34,80.4,80.34,80.4,1300.0,47.6794,47.715,47.6794,47.715,1300.0
2010-11-18 13:00:00,80.4,80.45,80.28,80.28,4900.0,47.715,47.7446,47.6437,47.6437,4900.0
2010-11-18 13:30:00,80.4,80.52,80.37,80.47,1300.0,47.715,47.7862,47.6972,47.7565,1300.0
2010-11-18 14:00:00,80.5,80.52,80.44,80.46,4500.0,47.7743,47.7862,47.7387,47.7506,4500.0
2010-11-18 14:30:00,80.5,80.59,80.49,80.56,4100.0,47.7743,47.8277,47.7684,47.8099,4100.0
2010-11-18 15:00:00,80.56,80.62,80.56,80.61,2700.0,47.8099,47.8455,47.8099,47.8396,2700.0
2010-11-18 15:30:00,80.59,80.65,80.57,80.65,5800.0,47.8277,47.8633,47.8159,47.8633,5800.0
2010-11-19 09:30:00,80.61,80.66,80.61,80.66,2900.0,47.8396,47.8693,47.8396,47.8693,2900.0
2010-11-19 10:00:00,80.66,80.66,80.66,80.66,0.0,47.8693,47.8693,47.8693,47.8693,0.0
2010-11-19 10:30:00,80.44,80.55,80.44,80.55,1800.0,47.7387,47.804,47.7387,47.804,1800.0
2010-11-19 11:00:00,80.62,80.63,80.62,80.63,200.0,47.8455,47.8515,47.8455,47.8515,200.0
2010-11-19 11:30:00,80.48,80.68,80.48,80.68,6700.0,47.7624,47.8811,47.7624,47.8811,6700.0
2010-11-19 12:00:00,80.56,80.69,80.5,80.69,4700.0,47.8099,47.8871,47.7743,47.8871,4700.0
2010-11-19 12:30:00,80.7,80.72,80.55,80.55,8300.0,47.893,47.9049,47.804,47.804,8300.0
2010-11-19 13:00:00,80.54,80.67,80.51,80.67,1100.0,47.7981,47.8752,47.7802,47.8752,1100.0
2010-11-19 13:30:00,80.67,80.67,80.67,80.67,100.0,47.8752,47.8752,47.8752,47.8752,100.0
2010-11-19 14:00:00,80.67,80.72,80.54,80.61,2500.0,47.8752,47.9049,47.7981,47.8396,2500.0
2010-11-19 14:30:00,80.55,80.73,80.51,80.71,2300.0,47.804,47.9108,47.7802,47.8989,2300.0
2010-11-19 15:00:00,80.51,80.72,80.5,80.7,3700.0,47.7802,47.9049,47.7743,47.893,3700.0
2010-11-19 15:30:00,80.7,80.7,80.55,80.55,3000.0,47.893,47.893,47.804,47.804,3000.0
2010-11-22 09:30:00,80.93,80.93,80.71,80.91,5100.0,48.0295,48.0295,47.8989,48.0176,5100.0
2010-11-22 10:00:00,80.89,80.99,80.89,80.99,600.0,48.0058,48.0651,48.0058,48.0651,600.0
2010-11-22 10:30:00,80.99,80.99,80.83,80.99,1100.0,48.0651,48.0651,47.9702,48.0651,1100.0
2010-11-22 11:00:00,80.88,80.91,80.8,80.89,1100.0,47.9998,48.0176,47.9524,48.0058,1100.0
2010-11-22 11:30:00,80.89,80.89,80.77,80.87,700.0,48.0058,48.0058,47.9345,47.9939,700.0
2010-11-22 12:00:00,80.85,80.88,80.71,80.71,5500.0,47.982,47.9998,47.8989,47.8989,5500.0
2010-11-22 12:30:00,80.72,80.91,80.72,80.91,800.0,47.9049,48.0176,47.9049,48.0176,800.0
2010-11-22 13:00:00,80.77,80.87,80.76,80.87,3400.0,47.9345,47.9939,47.9286,47.9939,3400.0
2010-11-22 13:30:00,80.89,80.89,80.89,80.89,100.0,48.0058,48.0058,48.0058,48.0058,100.0
2010-11-22 14:00:00,80.84,80.98,80.84,80.98,500.0,47.9761,48.0592,47.9761,48.0592,500.0
2010-11-22 14:30:00,80.95,80.95,80.84,80.84,200.0,48.0414,48.0414,47.9761,47.9761,200.0
2010-11-22 15:00:00,80.85,81.05,80.85,81.05,900.0,47.982,48.1007,47.982,48.1007,900.0
2010-11-22 15:30:00,81.08,81.14,80.95,81.13,2400.0,48.1185,48.1541,48.0414,48.1482,2400.0
2010-11-23 09:30:00,81.45,81.45,81.35,81.41,2900.0,48.3381,48.3381,48.2788,48.3144,2900.0
2010-11-23 10:00:00,81.41,81.46,81.39,81.46,600.0,48.3144,48.344,48.3025,48.344,600.0
2010-11-23 10:30:00,81.4,81.4,81.28,81.38,800.0,48.3084,48.3084,48.2372,48.2966,800.0
2010-11-23 11:00:00,81.3,81.3,81.3,81.3,500.0,48.2491,48.2491,48.2491,48.2491,500.0
2010-11-23 11:30:00,81.25,81.41,81.25,81.31,2900.0,48.2194,48.3144,48.2194,48.255,2900.0
2010-11-23 12:00:00,81.27,81.32,81.22,81.32,1200.0,48.2313,48.261,48.2016,48.261,1200.0
2010-11-23 12:30:00,81.27,81.31,81.27,81.31,2400.0,48.2313,48.255,48.2313,48.255,2400.0
2010-11-23 13:00:00,81.28,81.28,81.26,81.26,2300.0,48.2372,48.2372,48.2253,48.2253,2300.0
2010-11-23 13:30:00,81.17,81.26,80.99,81.0,8000.0,48.1719,48.2253,48.0651,48.071,8000.0
2010-11-23 14:00:00,81.12,81.15,80.95,81.12,1600.0,48.1423,48.1601,48.0414,48.1423,1600.0
2010-11-23 14:30:00,81.13,81.2,81.04,81.18,4100.0,48.1482,48.1897,48.0948,48.1779,4100.0
2010-11-23 15:00:00,81.2,81.25,81.2,81.25,1600.0,48.1897,48.2194,48.1897,48.2194,1600.0
2010-11-23 15:30:00,81.21,81.24,81.11,81.11,1800.0,48.1957,48.2135,48.1363,48.1363,1800.0
2010-11-24 09:30:00,81.22,81.22,80.96,80.96,1100.0,48.2016,48.2016,48.0473,48.0473,1100.0
2010-11-24 10:00:00,80.94,80.94,80.84,80.85,2800.0,48.0354,48.0354,47.9761,47.982,2800.0
2010-11-24 10:30:00,80.8,80.8,80.75,80.75,1300.0,47.9524,47.9524,47.9227,47.9227,1300.0
2010-11-24 11:00:00,80.77,80.77,80.7,80.71,800.0,47.9345,47.9345,47.893,47.8989,800.0
2010-11-24 11:30:00,80.71,80.75,80.71,80.72,1200.0,47.8989,47.9227,47.8989,47.9049,1200.0
2010-11-24 12:00:00,80.74,80.74,80.65,80.65,1500.0,47.9167,47.9167,47.8633,47.8633,1500.0
2010-11-24 12:30:00,80.7,80.72,80.68,80.68,2700.0,47.893,47.9049,47.8811,47.8811,2700.0
2010-11-24 13:00:00,80.64,80.64,80.58,80.58,2100.0,47.8574,47.8574,47.8218,47.8218,2100.0
2010-11-24 13:30:00,80.64,80.71,80.64,80.71,1800.0,47.8574,47.8989,47.8574,47.8989,1800.0
2010-11-24 14:00:00,80.71,80.8,80.7,80.77,5900.0,47.8989,47.9524,47.893,47.9345,5900.0
2010-11-24 14:30:00,80.74,80.74,80.65,80.65,4200.0,47.9167,47.9167,47.8633,47.8633,4200.0
2010-11-24 15:00:00,80.64,80.67,80.59,80.59,700.0,47.8574,47.8752,47.8277,47.8277,700.0
2010-11-24 15:30:00,80.58,80.62,80.57,80.6,1100.0,47.8218,47.8455,47.8159,47.8337,1100.0
2010-11-26 09:30:00,81.04,81.04,80.63,80.69,2500.0,48.0948,48.0948,47.8515,47.8871,2500.0
2010-11-26 10:00:00,80.68,80.74,80.68,80.73,1800.0,47.8811,47.9167,47.8811,47.9108,1800.0
2010-11-26 10:30:00,80.77,80.77,80.7,80.7,200.0,47.9345,47.9345,47.893,47.893,200.0
2010-11-26 11:00:00,80.71,80.77,80.71,80.72,600.0,47.8989,47.9345,47.8989,47.9049,600.0
2010-11-26 11:30:00,80.73,80.83,80.71,80.83,2000.0,47.9108,47.9702,47.8989,47.9702,2000.0
2010-11-26 12:00:00,80.82,80.82,80.74,80.77,2200.0,47.9642,47.9642,47.9167,47.9345,2200.0
2010-11-26 12:30:00,80.79,80.79,80.79,80.79,100.0,47.9464,47.9464,47.9464,47.9464,100.0
2010-11-29 09:30:00,81.17,81.17,80.93,80.96,8800.0,48.1719,48.1719,48.0295,48.0473,8800.0
2010-11-29 10:00:00,80.98,81.0,80.74,80.9,3600.0,48.0592,48.071,47.9167,48.0117,3600.0
2010-11-29 10:30:00,80.84,80.85,80.84,80.85,300.0,47.9761,47.982,47.9761,47.982,300.0
2010-11-29 11:00:00,80.83,80.83,80.83,80.83,300.0,47.9702,47.9702,47.9702,47.9702,300.0
2010-11-29 11:30:00,80.87,80.87,80.87,80.87,100.0,47.9939,47.9939,47.9939,47.9939,100.0
2010-11-29 12:00:00,80.87,80.87,80.87,80.87,0.0,47.9939,47.9939,47.9939,47.9939,0.0
2010-11-29 12:30:00,80.88,80.88,80.88,80.88,1000.0,47.9998,47.9998,47.9998,47.9998,1000.0
2010-11-29 13:00:00,80.89,80.94,80.89,80.94,4200.0,48.0058,48.0354,48.0058,48.0354,4200.0
2010-11-29 13:30:00,80.94,80.94,80.9,80.91,2300.0,48.0354,48.0354,48.0117,48.0176,2300.0
2010-11-29 14:00:00,80.91,80.93,80.88,80.93,1100.0,48.0176,48.0295,47.9998,48.0295,1100.0
2010-11-29 14:30:00,81.0,81.0,80.98,80.98,3100.0,48.071,48.071,48.0592,48.0592,3100.0
2010-11-29 15:00:00,80.98,80.98,80.9,80.9,8600.0,48.0592,48.0592,48.0117,48.0117,8600.0
2010-11-29 15:30:00,80.93,80.94,80.93,80.94,1100.0,48.0295,48.0354,48.0295,48.0354,1100.0
2010-11-30 09:30:00,80.78,80.78,80.78,80.78,100.0,48.1039,48.1039,48.1039,48.1039,100.0
2010-11-30 10:00:00,80.83,80.83,80.83,80.83,100.0,48.1337,48.1337,48.1337,48.1337,100.0
2010-11-30 10:30:00,80.79,80.82,80.76,80.82,700.0,48.1098,48.1277,48.092,48.1277,700.0
2010-11-30 11:00:00,80.82,80.82,80.82,80.82,600.0,48.1277,48.1277,48.1277,48.1277,600.0
2010-11-30 11:30:00,80.82,80.89,80.82,80.82,4600.0,48.1277,48.1694,48.1277,48.1277,4600.0
2010-11-30 12:00:00,80.88,80.88,80.88,80.88,100.0,48.1634,48.1634,48.1634,48.1634,100.0
2010-11-30 12:30:00,80.89,80.89,80.88,80.88,5400.0,48.1694,48.1694,48.1634,48.1634,5400.0
2010-11-30 13:00:00,80.75,80.82,80.68,80.75,5700.0,48.086,48.1277,48.0443,48.086,5700.0
2010-11-30 13:30:00,80.77,80.78,80.77,80.78,1100.0,48.0979,48.1039,48.0979,48.1039,1100.0
2010-11-30 14:00:00,80.7,80.7,80.7,80.7,1900.0,48.0563,48.0563,48.0563,48.0563,1900.0
2010-11-30 14:30:00,80.74,80.77,80.69,80.75,3000.0,48.0801,48.0979,48.0503,48.086,3000.0
2010-11-30 15:00:00,80.69,80.69,80.68,80.68,3000.0,48.0503,48.0503,48.0443,48.0443,3000.0
2010-11-30 15:30:00,80.69,80.69,80.65,80.68,3500.0,48.0503,48.0503,48.0265,48.0443,3500.0
2010-12-01 09:30:00,80.5,80.5,80.18,80.22,11400.0,47.9372,47.9372,47.7466,47.7704,11400.0
2010-12-01 10:00:00,80.22,80.29,80.07,80.28,4800.0,47.7704,47.8121,47.6811,47.8061,4800.0
2010-12-01 10:30:00,80.24,80.24,80.2,80.2,4900.0,47.7823,47.7823,47.7585,47.7585,4900.0
2010-12-01 11:00:00,80.21,80.25,80.21,80.25,5400.0,47.7645,47.7883,47.7645,47.7883,5400.0
2010-12-01 11:30:00,80.28,80.29,80.19,80.19,1600.0,47.8061,47.8121,47.7525,47.7525,1600.0
2010-12-01 12:00:00,80.11,80.24,80.11,80.24,2300.0,47.7049,47.7823,47.7049,47.7823,2300.0
2010-12-01 12:30:00,80.25,80.25,80.2,80.24,1200.0,47.7883,47.7883,47.7585,47.7823,1200.0
2010-12-01 13:00:00,80.03,80.09,80.0,80.09,1300.0,47.6573,47.693,47.6394,47.693,1300.0
2010-12-01 13:30:00,80.2,80.2,80.13,80.15,2100.0,47.7585,47.7585,47.7168,47.7287,2100.0
2010-12-01 14:00:00,80.17,80.17,80.11,80.12,1700.0,47.7406,47.7406,47.7049,47.7109,1700.0
2010-12-01 14:30:00,80.17,80.18,80.15,80.15,3500.0,47.7406,47.7466,47.7287,47.7287,3500.0
2010-12-01 15:00:00,80.1,80.11,80.05,80.05,2300.0,47.699,47.7049,47.6692,47.6692,2300.0
2010-12-01 15:30:00,80.04,80.07,80.02,80.07,3000.0,47.6632,47.6811,47.6513,47.6811,3000.0
2010-12-02 09:30:00,80.0,80.08,80.0,80.08,3400.0,47.6394,47.687,47.6394,47.687,3400.0
2010-12-02 10:00:00,80.01,80.07,79.93,79.97,4200.0,47.6454,47.6811,47.5977,47.6215,4200.0
2010-12-02 10:30:00,80.05,80.1,80.04,80.06,5200.0,47.6692,47.699,47.6632,47.6751,5200.0
2010-12-02 11:00:00,80.1,80.17,80.1,80.17,1200.0,47.699,47.7406,47.699,47.7406,1200.0
2010-12-02 11:30:00,80.14,80.27,80.12,80.27,4400.0,47.7228,47.8002,47.7109,47.8002,4400.0
2010-12-02 12:00:00,80.29,80.29,80.23,80.23,2100.0,47.8121,47.8121,47.7764,47.7764,2100.0
2010-12-02 12:30:00,80.19,80.19,80.15,80.19,5200.0,47.7525,47.7525,47.7287,47.7525,5200.0
2010-12-02 13:00:00,80.19,80.19,80.19,80.19,0.0,47.7525,47.7525,47.7525,47.7525,0.0
2010-12-02 13:30:00,80.18,80.18,80.15,80.15,700.0,47.7466,47.7466,47.7287,47.7287,700.0
2010-12-02 14:00:00,80.15,80.15,80.06,80.06,700.0,47.7287,47.7287,47.6751,47.6751,700.0
2010-12-02 14:30:00,80.06,80.09,80.02,80.02,3300.0,47.6751,47.693,47.6513,47.6513,3300.0
2010-12-02 15:00:00,80.02,80.1,80.01,80.04,1600.0,47.6513,47.699,47.6454,47.6632,1600.0
2010-12-02 15:30:00,80.05,80.06,80.01,80.04,5900.0,47.6692,47.6751,47.6454,47.6632,5900.0
2010-12-03 09:30:00,80.28,80.45,80.28,80.35,5800.0,47.8061,47.9074,47.8061,47.8478,5800.0
2010-12-03 10:00:00,80.26,80.26,80.17,80.17,2400.0,47.7942,47.7942,47.7406,47.7406,2400.0
2010-12-03 10:30:00,80.18,80.2,80.14,80.14,600.0,47.7466,47.7585,47.7228,47.7228,600.0
2010-12-03 11:00:00,80.22,80.33,80.14,80.33,3500.0,47.7704,47.8359,47.7228,47.8359,3500.0
2010-12-03 11:30:00,80.32,80.32,80.17,80.17,2300.0,47.83,47.83,47.7406,47.7406,2300.0
2010-12-03 12:00:00,80.16,80.31,80.15,80.27,14000.0,47.7347,47.824,47.7287,47.8002,14000.0
2010-12-03 12:30:00,80.25,80.25,80.21,80.25,2600.0,47.7883,47.7883,47.7645,47.7883,2600.0
2010-12-03 13:00:00,80.24,80.24,80.23,80.23,700.0,47.7823,47.7823,47.7764,47.7764,700.0
2010-12-03 13:30:00,80.2,80.22,80.09,80.09,2400.0,47.7585,47.7704,47.693,47.693,2400.0
2010-12-03 14:00:00,80.13,80.13,80.06,80.11,2800.0,47.7168,47.7168,47.6751,47.7049,2800.0
2010-12-03 14:30:00,80.1,80.1,79.99,80.01,1700.0,47.699,47.699,47.6335,47.6454,1700.0
2010-12-03 15:00:00,80.07,80.08,79.93,79.93,5000.0,47.6811,47.687,47.5977,47.5977,5000.0
2010-12-03 15:30:00,79.93,80.04,79.86,79.96,3000.0,47.5977,47.6632,47.556,47.6156,3000.0
2010-12-06 09:30:00,80.59,80.59,80.31,80.43,9600.0,47.9907,47.9907,47.824,47.8955,9600.0
2010-12-06 10:00:00,80.33,80.43,80.26,80.43,8900.0,47.8359,47.8955,47.7942,47.8955,8900.0
2010-12-06 10:30:00,80.4,80.43,80.4,80.43,600.0,47.8776,47.8955,47.8776,47.8955,600.0
2010-12-06 11:00:00,80.44,80.46,80.38,80.42,25200.0,47.9014,47.9133,47.8657,47.8895,25200.0
2010-12-06 11:30:00,80.38,80.45,80.38,80.44,4500.0,47.8657,47.9074,47.8657,47.9014,4500.0
2010-12-06 12:00:00,80.4,80.43,80.4,80.43,1600.0,47.8776,47.8955,47.8776,47.8955,1600.0
2010-12-06 12:30:00,80.4,80.43,80.29,80.41,3800.0,47.8776,47.8955,47.8121,47.8836,3800.0
2010-12-06 13:00:00,80.32,80.32,80.24,80.3,156500.0,47.83,47.83,47.7823,47.8181,156500.0
2010-12-06 13:30:00,80.28,80.35,80.18,80.35,6000.0,47.8061,47.8478,47.7466,47.8478,6000.0
2010-12-06 14:00:00,80.31,80.36,80.25,80.25,53000.0,47.824,47.8538,47.7883,47.7883,53000.0
2010-12-06 14:30:00,80.27,80.35,80.25,80.26,18900.0,47.8002,47.8478,47.7883,47.7942,18900.0
2010-12-06 15:00:00,80.28,80.39,80.23,80.38,4600.0,47.8061,47.8716,47.7764,47.8657,4600.0
2010-12-06 15:30:00,80.26,80.34,80.21,80.21,22400.0,47.7942,47.8419,47.7645,47.7645,22400.0
2010-12-07 09:30:00,80.16,80.16,79.97,80.06,5700.0,47.7347,47.7347,47.6215,47.6751,5700.0
2010-12-07 10:00:00,80.04,80.04,79.93,79.93,2500.0,47.6632,47.6632,47.5977,47.5977,2500.0
2010-12-07 10:30:00,79.89,79.94,79.85,79.88,5100.0,47.5739,47.6037,47.5501,47.5679,5100.0
2010-12-07 11:00:00,79.88,79.9,79.78,79.78,5500.0,47.5679,47.5799,47.5084,47.5084,5500.0
2010-12-07 11:30:00,79.79,79.89,79.79,79.82,3000.0,47.5144,47.5739,47.5144,47.5322,3000.0
2010-12-07 12:00:00,79.92,79.92,79.84,79.89,3800.0,47.5918,47.5918,47.5441,47.5739,3800.0
2010-12-07 12:30:00,79.88,79.89,79.76,79.8,3800.0,47.5679,47.5739,47.4965,47.5203,3800.0
2010-12-07 13:00:00,79.82,79.82,79.64,79.72,3100.0,47.5322,47.5322,47.425,47.4727,3100.0
2010-12-07 13:30:00,79.68,79.77,79.65,79.77,7800.0,47.4488,47.5024,47.431,47.5024,7800.0
2010-12-07 14:00:00,79.73,79.73,79.64,79.64,700.0,47.4786,47.4786,47.425,47.425,700.0
2010-12-07 14:30:00,79.58,79.62,79.41,79.46,17500.0,47.3893,47.4131,47.2881,47.3178,17500.0
2010-12-07 15:00:00,79.48,79.53,79.48,79.53,200.0,47.3297,47.3595,47.3297,47.3595,200.0
2010-12-07 15:30:00,79.5,79.59,79.5,79.58,2400.0,47.3417,47.3953,47.3417,47.3893,2400.0
2010-12-08 09:30:00,79.03,79.2,79.0,79.1,8800.0,47.0618,47.163,47.0439,47.1035,8800.0
2010-12-08 10:00:00,79.14,79.14,78.97,78.97,4200.0,47.1273,47.1273,47.026,47.026,4200.0
2010-12-08 10:30:00,78.88,78.99,78.8,78.86,2900.0,46.9725,47.038,46.9248,46.9605,2900.0
2010-12-08 11:00:00,78.92,78.94,78.84,78.94,900.0,46.9963,47.0082,46.9486,47.0082,900.0
2010-12-08 11:30:00,78.85,78.89,78.72,78.72,4000.0,46.9546,46.9784,46.8772,46.8772,4000.0
2010-12-08 12:00:00,78.78,78.79,78.69,78.74,14100.0,46.9129,46.9189,46.8593,46.8891,14100.0
2010-12-08 12:30:00,78.69,78.72,78.6,78.64,5200.0,46.8593,46.8772,46.8057,46.8295,5200.0
2010-12-08 13:00:00,78.61,78.87,78.54,78.81,13500.0,46.8117,46.9665,46.77,46.9308,13500.0
2010-12-08 13:30:00,78.85,78.89,78.85,78.87,800.0,46.9546,46.9784,46.9546,46.9665,800.0
2010-12-08 14:00:00,78.89,78.89,78.82,78.86,16900.0,46.9784,46.9784,46.9367,46.9605,16900.0
2010-12-08 14:30:00,78.85,78.96,78.84,78.87,11900.0,46.9546,47.0201,46.9486,46.9665,11900.0
2010-12-08 15:00:00,78.9,78.9,78.83,78.89,1900.0,46.9844,46.9844,46.9427,46.9784,1900.0
2010-12-08 15:30:00,78.89,78.9,78.81,78.85,8100.0,46.9784,46.9844,46.9308,46.9546,8100.0
2010-12-09 09:30:00,78.8,79.29,78.8,78.98,26900.0,46.9248,47.2166,46.9248,47.032,26900.0
2010-12-09 10:00:00,79.02,79.02,78.92,78.92,7200.0,47.0558,47.0558,46.9963,46.9963,7200.0
2010-12-09 10:30:00,78.9,78.91,78.88,78.9,3700.0,46.9844,46.9903,46.9725,46.9844,3700.0
2010-12-09 11:00:00,78.89,78.9,78.86,78.88,500.0,46.9784,46.9844,46.9605,46.9725,500.0
2010-12-09 11:30:00,78.85,79.01,78.79,79.01,6400.0,46.9546,47.0499,46.9189,47.0499,6400.0
2010-12-09 12:00:00,78.87,78.93,78.86,78.86,3300.0,46.9665,47.0022,46.9605,46.9605,3300.0
2010-12-09 12:30:00,78.82,79.0,78.82,78.87,1500.0,46.9367,47.0439,46.9367,46.9665,1500.0
2010-12-09 13:00:00,78.87,79.1,78.87,79.03,10100.0,46.9665,47.1035,46.9665,47.0618,10100.0
2010-12-09 13:30:00,78.94,79.03,78.94,79.01,8300.0,47.0082,47.0618,47.0082,47.0499,8300.0
2010-12-09 14:00:00,79.03,79.11,78.95,79.04,5600.0,47.0618,47.1094,47.0141,47.0677,5600.0
2010-12-09 14:30:00,79.02,79.04,78.95,79.04,1600.0,47.0558,47.0677,47.0141,47.0677,1600.0
2010-12-09 15:00:00,78.99,79.03,78.93,79.03,9400.0,47.038,47.0618,47.0022,47.0618,9400.0
2010-12-09 15:30:00,79.02,79.05,78.95,78.95,2000.0,47.0558,47.0737,47.0141,47.0141,2000.0
2010-12-10 09:30:00,78.71,78.89,78.68,78.71,14000.0,46.8712,46.9784,46.8534,46.8712,14000.0
2010-12-10 10:00:00,78.75,78.81,78.75,78.81,4000.0,46.895,46.9308,46.895,46.9308,4000.0
2010-12-10 10:30:00,78.83,78.92,78.78,78.78,1200.0,46.9427,46.9963,46.9129,46.9129,1200.0
2010-12-10 11:00:00,78.8,78.87,78.77,78.87,3500.0,46.9248,46.9665,46.9069,46.9665,3500.0
2010-12-10 11:30:00,78.77,78.78,78.77,78.78,500.0,46.9069,46.9129,46.9069,46.9129,500.0
2010-12-10 12:00:00,78.79,78.79,78.68,78.71,2000.0,46.9189,46.9189,46.8534,46.8712,2000.0
2010-12-10 12:30:00,78.69,78.7,78.64,78.68,2100.0,46.8593,46.8653,46.8295,46.8534,2100.0
2010-12-10 13:00:00,78.66,78.69,78.65,78.66,7500.0,46.8414,46.8593,46.8355,46.8414,7500.0
2010-12-10 13:30:00,78.64,78.65,78.63,78.63,400.0,46.8295,46.8355,46.8236,46.8236,400.0
2010-12-10 14:00:00,78.7,78.75,78.6,78.6,119300.0,46.8653,46.895,46.8057,46.8057,119300.0
2010-12-10 14:30:00,78.62,78.69,78.6,78.69,2600.0,46.8176,46.8593,46.8057,46.8593,2600.0
2010-12-10 15:00:00,78.64,78.67,78.61,78.62,1100.0,46.8295,46.8474,46.8117,46.8176,1100.0
2010-12-10 15:30:00,78.67,78.67,78.6,78.6,1600.0,46.8474,46.8474,46.8057,46.8057,1600.0
2010-12-13 09:30:00,78.43,78.67,78.43,78.47,15200.0,46.7045,46.8474,46.7045,46.7283,15200.0
2010-12-13 10:00:00,78.52,78.59,78.44,78.44,7100.0,46.7581,46.7998,46.7104,46.7104,7100.0
2010-12-13 10:30:00,78.5,78.5,78.38,78.38,4400.0,46.7462,46.7462,46.6747,46.6747,4400.0
2010-12-13 11:00:00,78.44,78.65,78.44,78.64,11600.0,46.7104,46.8355,46.7104,46.8295,11600.0
2010-12-13 11:30:00,78.66,78.74,78.59,78.74,4100.0,46.8414,46.8891,46.7998,46.8891,4100.0
2010-12-13 12:00:00,78.77,78.93,78.77,78.89,4700.0,46.9069,47.0022,46.9069,46.9784,4700.0
2010-12-13 12:30:00,78.86,78.86,78.8,78.8,900.0,46.9605,46.9605,46.9248,46.9248,900.0
2010-12-13 13:00:00,78.81,78.89,78.76,78.83,87200.0,46.9308,46.9784,46.901,46.9427,87200.0
2010-12-13 13:30:00,78.83,78.86,78.8,78.81,81400.0,46.9427,46.9605,46.9248,46.9308,81400.0
2010-12-13 14:00:00,78.81,78.85,78.75,78.75,67700.0,46.9308,46.9546,46.895,46.895,67700.0
2010-12-13 14:30:00,78.76,78.82,78.72,78.73,179100.0,46.901,46.9367,46.8772,46.8831,179100.0
2010-12-13 15:00:00,78.73,78.74,78.66,78.74,76300.0,46.8831,46.8891,46.8414,46.8891,76300.0
2010-12-13 15:30:00,78.74,78.76,78.68,78.71,80900.0,46.8891,46.901,46.8534,46.8712,80900.0
2010-12-14 09:30:00,78.4,78.58,78.4,78.5,4200.0,46.6866,46.7938,46.6866,46.7462,4200.0
2010-12-14 10:00:00,78.4,78.45,78.37,78.44,1200.0,46.6866,46.7164,46.6688,46.7104,1200.0
2010-12-14 10:30:00,78.46,78.49,78.38,78.38,1200.0,46.7223,46.7402,46.6747,46.6747,1200.0
2010-12-14 11:00:00,78.38,78.4,78.3,78.3,4100.0,46.6747,46.6866,46.6271,46.6271,4100.0
2010-12-14 11:30:00,78.41,78.41,78.31,78.31,700.0,46.6926,46.6926,46.633,46.633,700.0
2010-12-14 12:00:00,78.39,78.46,78.34,78.46,3500.0,46.6807,46.7223,46.6509,46.7223,3500.0
2010-12-14 12:30:00,78.45,78.45,78.38,78.43,1900.0,46.7164,46.7164,46.6747,46.7045,1900.0
2010-12-14 13:00:00,78.4,78.49,78.4,78.48,900.0,46.6866,46.7402,46.6866,46.7343,900.0
2010-12-14 13:30:00,78.42,78.49,78.39,78.47,1900.0,46.6985,46.7402,46.6807,46.7283,1900.0
2010-12-14 14:00:00,78.43,78.52,78.37,78.37,5700.0,46.7045,46.7581,46.6688,46.6688,5700.0
2010-12-14 14:30:00,78.35,78.4,78.05,78.11,4600.0,46.6568,46.6866,46.4782,46.5139,4600.0
2010-12-14 15:00:00,78.11,78.16,77.98,78.01,8900.0,46.5139,46.5437,46.4365,46.4544,8900.0
2010-12-14 15:30:00,78.0,78.14,78.0,78.09,4000.0,46.4484,46.5318,46.4484,46.502,4000.0
2010-12-15 09:30:00,78.2,78.53,78.2,78.29,3900.0,46.5675,46.764,46.5675,46.6211,3900.0
2010-12-15 10:00:00,78.28,78.35,78.26,78.35,2800.0,46.6152,46.6568,46.6032,46.6568,2800.0
2010-12-15 10:30:00,78.32,78.34,78.28,78.28,2500.0,46.639,46.6509,46.6152,46.6152,2500.0
2010-12-15 11:00:00,78.34,78.46,78.34,78.39,1900.0,46.6509,46.7223,46.6509,46.6807,1900.0
2010-12-15 11:30:00,78.39,78.39,78.33,78.33,500.0,46.6807,46.6807,46.6449,46.6449,500.0
2010-12-15 12:00:00,78.13,78.18,78.13,78.17,1100.0,46.5258,46.5556,46.5258,46.5497,1100.0
2010-12-15 12:30:00,78.11,78.17,78.07,78.14,2900.0,46.5139,46.5497,46.4901,46.5318,2900.0
2010-12-15 13:00:00,78.17,78.17,78.07,78.07,1300.0,46.5497,46.5497,46.4901,46.4901,1300.0
2010-12-15 13:30:00,78.01,78.17,78.01,78.17,1800.0,46.4544,46.5497,46.4544,46.5497,1800.0
2010-12-15 14:00:00,78.15,78.15,77.95,77.95,600.0,46.5377,46.5377,46.4186,46.4186,600.0
2010-12-15 14:30:00,77.79,77.81,77.7,77.81,2000.0,46.3234,46.3353,46.2698,46.3353,2000.0
2010-12-15 15:00:00,77.81,77.97,77.81,77.97,1200.0,46.3353,46.4306,46.3353,46.4306,1200.0
2010-12-15 15:30:00,77.9,77.95,77.8,77.82,5400.0,46.3889,46.4186,46.3293,46.3412,5400.0
2010-12-16 09:30:00,78.21,78.21,78.0,78.0,1500.0,46.5735,46.5735,46.4484,46.4484,1500.0
2010-12-16 10:00:00,78.0,78.04,77.8,77.85,6100.0,46.4484,46.4722,46.3293,46.3591,6100.0
2010-12-16 10:30:00,77.85,77.97,77.85,77.97,1300.0,46.3591,46.4306,46.3591,46.4306,1300.0
2010-12-16 11:00:00,77.97,77.97,77.8,77.8,3000.0,46.4306,46.4306,46.3293,46.3293,3000.0
2010-12-16 11:30:00,77.76,78.01,77.76,78.01,2500.0,46.3055,46.4544,46.3055,46.4544,2500.0
2010-12-16 12:00:00,77.91,78.03,77.91,78.03,900.0,46.3948,46.4663,46.3948,46.4663,900.0
2010-12-16 12:30:00,78.03,78.03,77.9,77.95,5700.0,46.4663,46.4663,46.3889,46.4186,5700.0
2010-12-16 13:00:00,77.93,77.93,77.93,77.93,700.0,46.4067,46.4067,46.4067,46.4067,700.0
2010-12-16 13:30:00,77.89,78.15,77.89,78.08,3000.0,46.3829,46.5377,46.3829,46.4961,3000.0
2010-12-16 14:00:00,78.02,78.18,77.93,78.17,6000.0,46.4603,46.5556,46.4067,46.5497,6000.0
2010-12-16 14:30:00,78.17,78.26,78.11,78.26,4500.0,46.5497,46.6032,46.5139,46.6032,4500.0
2010-12-16 15:00:00,78.23,78.23,78.21,78.21,1600.0,46.5854,46.5854,46.5735,46.5735,1600.0
2010-12-16 15:30:00,78.32,78.35,78.25,78.3,2200.0,46.639,46.6568,46.5973,46.6271,2200.0
2010-12-17 09:30:00,78.37,78.61,78.37,78.61,300.0,46.6688,46.8117,46.6688,46.8117,300.0
2010-12-17 10:00:00,78.44,78.53,78.41,78.53,2700.0,46.7104,46.764,46.6926,46.764,2700.0
2010-12-17 10:30:00,78.5,78.5,78.5,78.5,500.0,46.7462,46.7462,46.7462,46.7462,500.0
2010-12-17 11:00:00,78.53,78.57,78.53,78.57,300.0,46.764,46.7879,46.764,46.7879,300.0
2010-12-17 11:30:00,78.54,78.65,78.51,78.64,2300.0,46.77,46.8355,46.7521,46.8295,2300.0
2010-12-17 12:00:00,78.61,78.61,78.61,78.61,400.0,46.8117,46.8117,46.8117,46.8117,400.0
2010-12-17 12:30:00,78.51,78.69,78.51,78.69,1200.0,46.7521,46.8593,46.7521,46.8593,1200.0
2010-12-17 13:00:00,78.72,78.82,78.71,78.82,1300.0,46.8772,46.9367,46.8712,46.9367,1300.0
2010-12-17 13:30:00,78.83,78.94,78.83,78.94,3900.0,46.9427,47.0082,46.9427,47.0082,3900.0
2010-12-17 14:00:00,78.94,78.95,78.94,78.95,700.0,47.0082,47.0141,47.0082,47.0141,700.0
2010-12-17 14:30:00,78.95,78.96,78.95,78.96,1300.0,47.0141,47.0201,47.0141,47.0201,1300.0
2010-12-17 15:00:00,78.77,79.02,78.77,79.02,8000.0,46.9069,47.0558,46.9069,47.0558,8000.0
2010-12-17 15:30:00,78.89,79.0,78.86,78.9,1300.0,46.9784,47.0439,46.9605,46.9844,1300.0
2010-12-20 09:30:00,79.46,79.46,79.46,79.46,3500.0,47.3178,47.3178,47.3178,47.3178,3500.0
2010-12-20 10:00:00,79.12,79.18,79.12,79.15,600.0,47.1154,47.1511,47.1154,47.1332,600.0
2010-12-20 10:30:00,79.13,79.32,79.13,79.32,700.0,47.1213,47.2345,47.1213,47.2345,700.0
2010-12-20 11:00:00,79.26,79.32,79.26,79.31,3600.0,47.1987,47.2345,47.1987,47.2285,3600.0
2010-12-20 11:30:00,79.34,79.34,79.19,79.19,2400.0,47.2464,47.2464,47.1571,47.1571,2400.0
2010-12-20 12:00:00,79.19,79.19,79.19,79.19,0.0,47.1571,47.1571,47.1571,47.1571,0.0
2010-12-20 12:30:00,79.04,79.04,79.04,79.04,600.0,47.0677,47.0677,47.0677,47.0677,600.0
2010-12-20 13:00:00,78.92,78.92,78.92,78.92,500.0,46.9963,46.9963,46.9963,46.9963,500.0
2010-12-20 13:30:00,78.96,78.97,78.93,78.97,600.0,47.0201,47.026,47.0022,47.026,600.0
2010-12-20 14:00:00,78.98,78.98,78.82,78.82,2300.0,47.032,47.032,46.9367,46.9367,2300.0
2010-12-20 14:30:00,78.8,78.85,78.8,78.85,2200.0,46.9248,46.9546,46.9248,46.9546,2200.0
2010-12-20 15:00:00,78.8,78.8,78.77,78.77,1400.0,46.9248,46.9248,46.9069,46.9069,1400.0
2010-12-20 15:30:00,78.82,78.82,78.79,78.82,4400.0,46.9367,46.9367,46.9189,46.9367,4400.0
2010-12-21 09:30:00,79.27,79.27,79.0,79.0,3900.0,47.2047,47.2047,47.0439,47.0439,3900.0
2010-12-21 10:00:00,79.0,79.0,78.99,78.99,1500.0,47.0439,47.0439,47.038,47.038,1500.0
2010-12-21 10:30:00,78.92,78.95,78.9,78.95,1000.0,46.9963,47.0141,46.9844,47.0141,1000.0
2010-12-21 11:00:00,78.93,78.93,78.93,78.93,100.0,47.0022,47.0022,47.0022,47.0022,100.0
2010-12-21 11:30:00,78.92,78.93,78.72,78.72,1800.0,46.9963,47.0022,46.8772,46.8772,1800.0
2010-12-21 12:00:00,78.75,78.8,78.71,78.8,500.0,46.895,46.9248,46.8712,46.9248,500.0
2010-12-21 12:30:00,78.78,78.78,78.78,78.78,100.0,46.9129,46.9129,46.9129,46.9129,100.0
2010-12-21 13:00:00,78.79,78.85,78.79,78.83,1200.0,46.9189,46.9546,46.9189,46.9427,1200.0
2010-12-21 13:30:00,78.84,78.85,78.68,78.81,2600.0,46.9486,46.9546,46.8534,46.9308,2600.0
2010-12-21 14:00:00,78.82,78.89,78.81,78.82,600.0,46.9367,46.9784,46.9308,46.9367,600.0
2010-12-21 14:30:00,78.85,78.89,78.85,78.89,900.0,46.9546,46.9784,46.9546,46.9784,900.0
2010-12-21 15:00:00,78.94,79.0,78.92,78.93,15400.0,47.0082,47.0439,46.9963,47.0022,15400.0
2010-12-21 15:30:00,78.89,78.98,78.89,78.96,1600.0,46.9784,47.032,46.9784,47.0201,1600.0
2010-12-22 09:30:00,78.88,79.0,78.88,78.91,13700.0,46.9725,47.0439,46.9725,46.9903,13700.0
2010-12-22 10:00:00,78.99,79.0,78.99,79.0,13900.0,47.038,47.0439,47.038,47.0439,13900.0
2010-12-22 10:30:00,79.0,79.0,78.98,78.98,6900.0,47.0439,47.0439,47.032,47.032,6900.0
2010-12-22 11:00:00,79.0,79.0,78.95,78.96,1100.0,47.0439,47.0439,47.0141,47.0201,1100.0
2010-12-22 11:30:00,78.95,78.95,78.92,78.92,400.0,47.0141,47.0141,46.9963,46.9963,400.0
2010-12-22 12:00:00,78.84,79.0,78.84,79.0,1200.0,46.9486,47.0439,46.9486,47.0439,1200.0
2010-12-22 12:30:00,78.88,78.96,78.87,78.96,2300.0,46.9725,47.0201,46.9665,47.0201,2300.0
2010-12-22 13:00:00,78.83,78.83,78.83,78.83,300.0,46.9427,46.9427,46.9427,46.9427,300.0
2010-12-22 13:30:00,78.75,78.85,78.75,78.85,700.0,46.895,46.9546,46.895,46.9546,700.0
2010-12-22 14:00:00,78.86,78.95,78.86,78.94,1500.0,46.9605,47.0141,46.9605,47.0082,1500.0
2010-12-22 14:30:00,78.94,78.94,78.94,78.94,1200.0,47.0082,47.0082,47.0082,47.0082,1200.0
2010-12-22 15:00:00,78.98,78.98,78.84,78.93,5300.0,47.032,47.032,46.9486,47.0022,5300.0
2010-12-22 15:30:00,78.97,78.98,78.91,78.98,1500.0,47.026,47.032,46.9903,47.032,1500.0
2010-12-23 09:30:00,79.03,79.03,78.66,78.68,2100.0,47.0618,47.0618,46.8414,46.8534,2100.0
2010-12-23 10:00:00,78.65,78.65,78.65,78.65,100.0,46.8355,46.8355,46.8355,46.8355,100.0
2010-12-23 10:30:00,78.78,78.79,78.65,78.71,1000.0,46.9129,46.9189,46.8355,46.8712,1000.0
2010-12-23 11:00:00,78.7,78.87,78.7,78.87,1000.0,46.8653,46.9665,46.8653,46.9665,1000.0
2010-12-23 11:30:00,78.83,78.87,78.8,78.87,500.0,46.9427,46.9665,46.9248,46.9665,500.0
2010-12-23 12:00:00,78.87,78.87,78.81,78.81,600.0,46.9665,46.9665,46.9308,46.9308,600.0
2010-12-23 12:30:00,78.7,78.84,78.7,78.83,6000.0,46.8653,46.9486,46.8653,46.9427,6000.0
2010-12-23 13:00:00,78.75,78.76,78.75,78.76,400.0,46.895,46.901,46.895,46.901,400.0
2010-12-23 13:30:00,78.76,78.76,78.75,78.75,400.0,46.901,46.901,46.895,46.895,400.0
2010-12-23 14:00:00,78.75,78.75,78.75,78.75,1000.0,46.895,46.895,46.895,46.895,1000.0
2010-12-23 14:30:00,78.75,78.75,78.75,78.75,100.0,46.895,46.895,46.895,46.895,100.0
2010-12-23 15:00:00,78.7,78.79,78.7,78.79,700.0,46.8653,46.9189,46.8653,46.9189,700.0
2010-12-23 15:30:00,78.71,78.8,78.69,78.69,1900.0,46.8712,46.9248,46.8593,46.8593,1900.0
2010-12-27 09:30:00,77.99,78.0,77.87,77.95,8700.0,46.8353,46.8413,46.7632,46.8112,8700.0
2010-12-27 10:00:00,78.03,78.03,77.91,77.91,1200.0,46.8593,46.8593,46.7872,46.7872,1200.0
2010-12-27 10:30:00,77.97,77.98,77.8,77.98,2400.0,46.8233,46.8293,46.7212,46.8293,2400.0
2010-12-27 11:00:00,77.85,77.94,77.85,77.94,600.0,46.7512,46.8052,46.7512,46.8052,600.0
2010-12-27 11:30:00,77.94,77.96,77.94,77.96,800.0,46.8052,46.8172,46.8052,46.8172,800.0
2010-12-27 12:00:00,77.92,77.96,77.92,77.96,200.0,46.7932,46.8172,46.7932,46.8172,200.0
2010-12-27 12:30:00,77.91,77.94,77.91,77.92,600.0,46.7872,46.8052,46.7872,46.7932,600.0
2010-12-27 13:00:00,77.94,78.05,77.94,78.03,1700.0,46.8052,46.8713,46.8052,46.8593,1700.0
2010-12-27 13:30:00,78.05,78.1,78.05,78.1,2000.0,46.8713,46.9013,46.8713,46.9013,2000.0
2010-12-27 14:00:00,78.1,78.1,78.1,78.1,400.0,46.9013,46.9013,46.9013,46.9013,400.0
2010-12-27 14:30:00,78.2,78.2,78.18,78.18,1400.0,46.9614,46.9614,46.9494,46.9494,1400.0
2010-12-27 15:00:00,78.27,78.27,78.22,78.22,1600.0,47.0034,47.0034,46.9734,46.9734,1600.0
2010-12-27 15:30:00,78.18,78.39,78.18,78.39,600.0,46.9494,47.0755,46.9494,47.0755,600.0
2010-12-28 09:30:00,77.97,78.39,77.97,78.19,5800.0,46.8233,47.0755,46.8233,46.9554,5800.0
2010-12-28 10:00:00,78.06,78.13,78.06,78.13,700.0,46.8773,46.9193,46.8773,46.9193,700.0
2010-12-28 10:30:00,78.15,78.15,78.15,78.15,200.0,46.9313,46.9313,46.9313,46.9313,200.0
2010-12-28 11:00:00,78.15,78.2,78.01,78.01,4300.0,46.9313,46.9614,46.8473,46.8473,4300.0
2010-12-28 11:30:00,77.96,78.01,77.96,77.99,700.0,46.8172,46.8473,46.8172,46.8353,700.0
2010-12-28 12:00:00,78.02,78.02,77.97,77.98,1400.0,46.8533,46.8533,46.8233,46.8293,1400.0
2010-12-28 12:30:00,77.94,78.14,77.88,78.14,4100.0,46.8052,46.9253,46.7692,46.9253,4100.0
2010-12-28 13:00:00,78.0,78.0,77.88,77.89,900.0,46.8413,46.8413,46.7692,46.7752,900.0
2010-12-28 13:30:00,77.88,77.91,77.88,77.91,3300.0,46.7692,46.7872,46.7692,46.7872,3300.0
2010-12-28 14:00:00,77.89,77.89,77.88,77.89,500.0,46.7752,46.7752,46.7692,46.7752,500.0
2010-12-28 14:30:00,77.88,77.88,77.79,77.79,2300.0,46.7692,46.7692,46.7152,46.7152,2300.0
2010-12-28 15:00:00,77.8,77.8,77.66,77.66,3900.0,46.7212,46.7212,46.6371,46.6371,3900.0
2010-12-28 15:30:00,77.82,77.82,77.65,77.77,6500.0,46.7332,46.7332,46.6311,46.7031,6500.0
2010-12-29 09:30:00,77.65,77.83,77.65,77.83,1600.0,46.6311,46.7392,46.6311,46.7392,1600.0
2010-12-29 10:00:00,77.81,77.83,77.8,77.83,1600.0,46.7272,46.7392,46.7212,46.7392,1600.0
2010-12-29 10:30:00,77.78,77.88,77.69,77.88,1700.0,46.7092,46.7692,46.6551,46.7692,1700.0
2010-12-29 11:00:00,77.77,77.85,77.77,77.85,1000.0,46.7031,46.7512,46.7031,46.7512,1000.0
2010-12-29 11:30:00,77.9,77.9,77.9,77.9,800.0,46.7812,46.7812,46.7812,46.7812,800.0
2010-12-29 12:00:00,77.9,77.94,77.89,77.94,2800.0,46.7812,46.8052,46.7752,46.8052,2800.0
2010-12-29 12:30:00,77.99,78.0,77.93,78.0,1400.0,46.8353,46.8413,46.7992,46.8413,1400.0
2010-12-29 13:00:00,78.05,78.28,78.05,78.28,1400.0,46.8713,47.0094,46.8713,47.0094,1400.0
2010-12-29 13:30:00,78.21,78.33,78.18,78.3,1400.0,46.9674,47.0394,46.9494,47.0214,1400.0
2010-12-29 14:00:00,78.42,78.42,78.25,78.38,29400.0,47.0935,47.0935,46.9914,47.0695,29400.0
2010-12-29 14:30:00,78.53,78.53,78.53,78.53,100.0,47.1595,47.1595,47.1595,47.1595,100.0
2010-12-29 15:00:00,78.48,78.52,78.47,78.52,5100.0,47.1295,47.1535,47.1235,47.1535,5100.0
2010-12-29 15:30:00,78.56,78.56,78.41,78.41,700.0,47.1776,47.1776,47.0875,47.0875,700.0
2010-12-30 09:30:00,78.11,78.18,78.11,78.18,3500.0,46.9073,46.9494,46.9073,46.9494,3500.0
2010-12-30 10:00:00,78.25,78.26,78.15,78.26,9700.0,46.9914,46.9974,46.9313,46.9974,9700.0
2010-12-30 10:30:00,78.2,78.26,78.05,78.26,2900.0,46.9614,46.9974,46.8713,46.9974,2900.0
2010-12-30 11:00:00,78.27,78.27,78.24,78.24,1200.0,47.0034,47.0034,46.9854,46.9854,1200.0
2010-12-30 11:30:00,78.24,78.27,78.16,78.16,1000.0,46.9854,47.0034,46.9374,46.9374,1000.0
2010-12-30 12:00:00,78.26,78.26,78.11,78.15,1900.0,46.9974,46.9974,46.9073,46.9313,1900.0
2010-12-30 12:30:00,78.1,78.15,78.1,78.15,900.0,46.9013,46.9313,46.9013,46.9313,900.0
2010-12-30 13:00:00,78.2,78.2,78.16,78.18,700.0,46.9614,46.9614,46.9374,46.9494,700.0
2010-12-30 13:30:00,78.2,78.2,78.16,78.17,1600.0,46.9614,46.9614,46.9374,46.9434,1600.0
2010-12-30 14:00:00,78.12,78.21,78.12,78.21,6200.0,46.9133,46.9674,46.9133,46.9674,6200.0
2010-12-30 14:30:00,78.29,78.41,78.29,78.38,900.0,47.0154,47.0875,47.0154,47.0695,900.0
2010-12-30 15:00:00,78.38,78.38,78.31,78.31,11900.0,47.0695,47.0695,47.0274,47.0274,11900.0
2010-12-30 15:30:00,78.26,78.37,78.26,78.37,5000.0,46.9974,47.0635,46.9974,47.0635,5000.0
2010-12-31 09:30:00,78.55,78.55,78.54,78.54,2000.0,47.1716,47.1716,47.1656,47.1656,2000.0
2010-12-31 10:00:00,78.54,78.54,78.54,78.54,0.0,47.1656,47.1656,47.1656,47.1656,0.0
2010-12-31 10:30:00,78.54,78.54,78.54,78.54,0.0,47.1656,47.1656,47.1656,47.1656,0.0
2010-12-31 11:00:00,78.53,78.65,78.52,78.62,1800.0,47.1595,47.2316,47.1535,47.2136,1800.0
2010-12-31 11:30:00,78.54,78.66,78.53,78.66,1000.0,47.1656,47.2376,47.1595,47.2376,1000.0
2010-12-31 12:00:00,78.65,78.68,78.56,78.57,2600.0,47.2316,47.2496,47.1776,47.1836,2600.0
2010-12-31 12:30:00,78.67,78.74,78.61,78.7,2400.0,47.2436,47.2857,47.2076,47.2616,2400.0
2010-12-31 13:00:00,78.69,78.7,78.69,78.7,200.0,47.2556,47.2616,47.2556,47.2616,200.0
2010-12-31 13:30:00,78.7,78.7,78.69,78.69,900.0,47.2616,47.2616,47.2556,47.2556,900.0
2010-12-31 14:00:00,78.66,78.66,78.66,78.66,400.0,47.2376,47.2376,47.2376,47.2376,400.0
2010-12-31 14:30:00,78.65,78.66,78.57,78.58,1500.0,47.2316,47.2376,47.1836,47.1896,1500.0
2010-12-31 15:00:00,78.64,78.65,78.64,78.65,1300.0,47.2256,47.2316,47.2256,47.2316,1300.0
2010-12-31 15:30:00,78.63,78.73,78.63,78.68,1400.0,47.2196,47.2797,47.2196,47.2496,1400.0
2011-01-03 09:30:00,78.53,78.53,78.17,78.32,6500.0,47.1595,47.1595,46.9434,47.0334,6500.0
2011-01-03 10:00:00,78.23,78.5,78.23,78.5,3500.0,46.9794,47.1415,46.9794,47.1415,3500.0
2011-01-03 10:30:00,78.33,78.56,78.33,78.45,3200.0,47.0394,47.1776,47.0394,47.1115,3200.0
2011-01-03 11:00:00,78.5,78.68,78.39,78.68,1100.0,47.1415,47.2496,47.0755,47.2496,1100.0
2011-01-03 11:30:00,78.55,78.66,78.51,78.63,3900.0,47.1716,47.2376,47.1475,47.2196,3900.0
2011-01-03 12:00:00,78.63,78.63,78.47,78.5,23100.0,47.2196,47.2196,47.1235,47.1415,23100.0
2011-01-03 12:30:00,78.5,78.53,78.49,78.5,700.0,47.1415,47.1595,47.1355,47.1415,700.0
2011-01-03 13:00:00,78.58,78.63,78.52,78.57,900.0,47.1896,47.2196,47.1535,47.1836,900.0
2011-01-03 13:30:00,78.66,78.66,78.62,78.62,700.0,47.2376,47.2376,47.2136,47.2136,700.0
2011-01-03 14:00:00,78.57,78.57,78.57,78.57,900.0,47.1836,47.1836,47.1836,47.1836,900.0
2011-01-03 14:30:00,78.66,78.66,78.58,78.58,1600.0,47.2376,47.2376,47.1896,47.1896,1600.0
2011-01-03 15:00:00,78.57,78.57,78.55,78.55,1800.0,47.1836,47.1836,47.1716,47.1716,1800.0
2011-01-03 15:30:00,78.54,78.64,78.53,78.63,2300.0,47.1656,47.2256,47.1595,47.2196,2300.0
2011-01-04 09:30:00,78.66,78.78,78.6,78.6,5800.0,47.2376,47.3097,47.2016,47.2016,5800.0
2011-01-04 10:00:00,78.76,78.76,78.73,78.73,800.0,47.2977,47.2977,47.2797,47.2797,800.0
2011-01-04 10:30:00,78.73,78.78,78.73,78.78,2800.0,47.2797,47.3097,47.2797,47.3097,2800.0
2011-01-04 11:00:00,78.75,78.94,78.73,78.94,1300.0,47.2917,47.4058,47.2797,47.4058,1300.0
2011-01-04 11:30:00,78.93,78.94,78.9,78.91,1000.0,47.3998,47.4058,47.3817,47.3877,1000.0
2011-01-04 12:00:00,78.86,78.96,78.85,78.88,5400.0,47.3577,47.4178,47.3517,47.3697,5400.0
2011-01-04 12:30:00,78.93,78.93,78.89,78.93,600.0,47.3998,47.3998,47.3757,47.3998,600.0
2011-01-04 13:00:00,78.93,78.93,78.86,78.86,3500.0,47.3998,47.3998,47.3577,47.3577,3500.0
2011-01-04 13:30:00,78.91,78.95,78.91,78.95,400.0,47.3877,47.4118,47.3877,47.4118,400.0
2011-01-04 14:00:00,78.86,78.87,78.82,78.84,1200.0,47.3577,47.3637,47.3337,47.3457,1200.0
2011-01-04 14:30:00,78.84,78.89,78.76,78.76,2100.0,47.3457,47.3757,47.2977,47.2977,2100.0
2011-01-04 15:00:00,78.79,78.83,78.79,78.82,1400.0,47.3157,47.3397,47.3157,47.3337,1400.0
2011-01-04 15:30:00,78.86,78.88,78.76,78.88,3100.0,47.3577,47.3697,47.2977,47.3697,3100.0
2011-01-05 09:30:00,78.55,78.55,78.43,78.43,5900.0,47.1716,47.1716,47.0995,47.0995,5900.0
2011-01-05 10:00:00,78.57,78.57,78.5,78.5,1100.0,47.1836,47.1836,47.1415,47.1415,1100.0
2011-01-05 10:30:00,78.54,78.55,78.43,78.48,1300.0,47.1656,47.1716,47.0995,47.1295,1300.0
2011-01-05 11:00:00,78.46,78.46,78.29,78.32,1800.0,47.1175,47.1175,47.0154,47.0334,1800.0
2011-01-05 11:30:00,78.34,78.34,78.29,78.33,2000.0,47.0454,47.0454,47.0154,47.0394,2000.0
2011-01-05 12:00:00,78.33,78.42,78.33,78.42,900.0,47.0394,47.0935,47.0394,47.0935,900.0
2011-01-05 12:30:00,78.42,78.42,78.37,78.37,1600.0,47.0935,47.0935,47.0635,47.0635,1600.0
2011-01-05 13:00:00,78.42,78.42,78.34,78.34,2000.0,47.0935,47.0935,47.0454,47.0454,2000.0
2011-01-05 13:30:00,78.33,78.36,78.32,78.32,2900.0,47.0394,47.0575,47.0334,47.0334,2900.0
2011-01-05 14:00:00,78.31,78.37,78.29,78.29,10000.0,47.0274,47.0635,47.0154,47.0154,10000.0
2011-01-05 14:30:00,78.17,78.25,78.1,78.17,3800.0,46.9434,46.9914,46.9013,46.9434,3800.0
2011-01-05 15:00:00,78.21,78.29,78.19,78.19,1600.0,46.9674,47.0154,46.9554,46.9554,1600.0
2011-01-05 15:30:00,78.18,78.37,78.18,78.25,8000.0,46.9494,47.0635,46.9494,46.9914,8000.0
2011-01-06 09:30:00,78.37,78.63,78.34,78.5,7400.0,47.0635,47.2196,47.0454,47.1415,7400.0
2011-01-06 10:00:00,78.54,78.54,78.39,78.39,800.0,47.1656,47.1656,47.0755,47.0755,800.0
2011-01-06 10:30:00,78.49,78.54,78.49,78.54,700.0,47.1355,47.1656,47.1355,47.1656,700.0
2011-01-06 11:00:00,78.47,78.55,78.41,78.53,1500.0,47.1235,47.1716,47.0875,47.1595,1500.0
2011-01-06 11:30:00,78.52,78.54,78.42,78.47,1400.0,47.1535,47.1656,47.0935,47.1235,1400.0
2011-01-06 12:00:00,78.53,78.55,78.53,78.55,10800.0,47.1595,47.1716,47.1595,47.1716,10800.0
2011-01-06 12:30:00,78.5,78.5,78.45,78.45,400.0,47.1415,47.1415,47.1115,47.1115,400.0
2011-01-06 13:00:00,78.52,78.52,78.49,78.51,700.0,47.1535,47.1535,47.1355,47.1475,700.0
2011-01-06 13:30:00,78.42,78.45,78.37,78.45,900.0,47.0935,47.1115,47.0635,47.1115,900.0
2011-01-06 14:00:00,78.38,78.5,78.38,78.5,2700.0,47.0695,47.1415,47.0695,47.1415,2700.0
2011-01-06 14:30:00,78.5,78.5,78.45,78.45,800.0,47.1415,47.1415,47.1115,47.1115,800.0
2011-01-06 15:00:00,78.5,78.5,78.39,78.48,3400.0,47.1415,47.1415,47.0755,47.1295,3400.0
2011-01-06 15:30:00,78.5,78.5,78.47,78.5,2400.0,47.1415,47.1415,47.1235,47.1415,2400.0
2011-01-07 09:30:00,78.44,78.78,78.44,78.78,2300.0,47.1055,47.3097,47.1055,47.3097,2300.0
2011-01-07 10:00:00,78.78,78.8,78.68,78.74,8600.0,47.3097,47.3217,47.2496,47.2857,8600.0
2011-01-07 10:30:00,78.74,78.86,78.74,78.83,1800.0,47.2857,47.3577,47.2857,47.3397,1800.0
2011-01-07 11:00:00,78.86,78.98,78.81,78.89,10700.0,47.3577,47.4298,47.3277,47.3757,10700.0
2011-01-07 11:30:00,78.97,78.98,78.86,78.88,1800.0,47.4238,47.4298,47.3577,47.3697,1800.0
2011-01-07 12:00:00,78.88,78.88,78.88,78.88,200.0,47.3697,47.3697,47.3697,47.3697,200.0
2011-01-07 12:30:00,78.88,78.88,78.88,78.88,0.0,47.3697,47.3697,47.3697,47.3697,0.0
2011-01-07 13:00:00,78.81,78.99,78.81,78.99,1000.0,47.3277,47.4358,47.3277,47.4358,1000.0
2011-01-07 13:30:00,78.77,78.92,78.77,78.92,300.0,47.3037,47.3938,47.3037,47.3938,300.0
2011-01-07 14:00:00,78.77,78.83,78.77,78.77,3600.0,47.3037,47.3397,47.3037,47.3037,3600.0
2011-01-07 14:30:00,78.76,78.81,78.71,78.72,6600.0,47.2977,47.3277,47.2676,47.2736,6600.0
2011-01-07 15:00:00,78.68,78.92,78.68,78.89,3600.0,47.2496,47.3938,47.2496,47.3757,3600.0
2011-01-07 15:30:00,78.92,78.92,78.8,78.8,400.0,47.3938,47.3938,47.3217,47.3217,400.0
2011-01-10 09:30:00,78.72,79.05,78.72,79.03,5400.0,47.2736,47.4718,47.2736,47.4598,5400.0
2011-01-10 10:00:00,78.97,79.0,78.86,78.94,1400.0,47.4238,47.4418,47.3577,47.4058,1400.0
2011-01-10 10:30:00,78.97,78.97,78.97,78.97,100.0,47.4238,47.4238,47.4238,47.4238,100.0
2011-01-10 11:00:00,78.97,78.97,78.97,78.97,0.0,47.4238,47.4238,47.4238,47.4238,0.0
2011-01-10 11:30:00,78.95,78.97,78.95,78.97,900.0,47.4118,47.4238,47.4118,47.4238,900.0
2011-01-10 12:00:00,78.96,79.0,78.95,78.97,600.0,47.4178,47.4418,47.4118,47.4238,600.0
2011-01-10 12:30:00,78.96,78.96,78.92,78.92,800.0,47.4178,47.4178,47.3938,47.3938,800.0
2011-01-10 13:00:00,78.96,78.96,78.91,78.91,600.0,47.4178,47.4178,47.3877,47.3877,600.0
2011-01-10 13:30:00,78.94,78.94,78.94,78.94,100.0,47.4058,47.4058,47.4058,47.4058,100.0
2011-01-10 14:00:00,78.94,78.94,78.94,78.94,300.0,47.4058,47.4058,47.4058,47.4058,300.0
2011-01-10 14:30:00,78.96,78.99,78.96,78.97,1100.0,47.4178,47.4358,47.4178,47.4238,1100.0
2011-01-10 15:00:00,78.99,78.99,78.87,78.87,600.0,47.4358,47.4358,47.3637,47.3637,600.0
2011-01-10 15:30:00,79.0,79.0,78.86,78.99,3000.0,47.4418,47.4418,47.3577,47.4358,3000.0
2011-01-11 09:30:00,79.11,79.11,79.01,79.03,3200.0,47.5079,47.5079,47.4478,47.4598,3200.0
2011-01-11 10:00:00,78.92,78.92,78.87,78.9,300.0,47.3938,47.3938,47.3637,47.3817,300.0
2011-01-11 10:30:00,78.91,78.94,78.84,78.87,2400.0,47.3877,47.4058,47.3457,47.3637,2400.0
2011-01-11 11:00:00,78.83,78.85,78.7,78.81,2900.0,47.3397,47.3517,47.2616,47.3277,2900.0
2011-01-11 11:30:00,78.86,78.86,78.82,78.84,7500.0,47.3577,47.3577,47.3337,47.3457,7500.0
2011-01-11 12:00:00,78.82,78.84,78.8,78.8,7500.0,47.3337,47.3457,47.3217,47.3217,7500.0
2011-01-11 12:30:00,78.83,78.85,78.75,78.85,3500.0,47.3397,47.3517,47.2917,47.3517,3500.0
2011-01-11 13:00:00,78.84,78.97,78.84,78.93,300.0,47.3457,47.4238,47.3457,47.3998,300.0
2011-01-11 13:30:00,78.94,78.98,78.83,78.98,3700.0,47.4058,47.4298,47.3397,47.4298,3700.0
2011-01-11 14:00:00,78.99,78.99,78.79,78.95,1600.0,47.4358,47.4358,47.3157,47.4118,1600.0
2011-01-11 14:30:00,78.93,78.93,78.88,78.88,600.0,47.3998,47.3998,47.3697,47.3697,600.0
2011-01-11 15:00:00,78.88,78.91,78.87,78.89,2200.0,47.3697,47.3877,47.3637,47.3757,2200.0
2011-01-11 15:30:00,78.89,78.93,78.81,78.93,2700.0,47.3757,47.3998,47.3277,47.3998,2700.0
2011-01-12 09:30:00,78.84,78.84,78.68,78.68,3000.0,47.3457,47.3457,47.2496,47.2496,3000.0
2011-01-12 10:00:00,78.74,78.8,78.74,78.76,6200.0,47.2857,47.3217,47.2857,47.2977,6200.0
2011-01-12 10:30:00,78.75,78.75,78.7,78.72,1900.0,47.2917,47.2917,47.2616,47.2736,1900.0
2011-01-12 11:00:00,78.72,78.74,78.71,78.72,10800.0,47.2736,47.2857,47.2676,47.2736,10800.0
2011-01-12 11:30:00,78.74,78.74,78.71,78.71,1300.0,47.2857,47.2857,47.2676,47.2676,1300.0
2011-01-12 12:00:00,78.74,78.77,78.72,78.77,5700.0,47.2857,47.3037,47.2736,47.3037,5700.0
2011-01-12 12:30:00,78.75,78.8,78.74,78.8,4800.0,47.2917,47.3217,47.2857,47.3217,4800.0
2011-01-12 13:00:00,78.86,78.95,78.84,78.95,7100.0,47.3577,47.4118,47.3457,47.4118,7100.0
2011-01-12 13:30:00,78.95,79.09,78.9,79.07,72000.0,47.4118,47.4958,47.3817,47.4838,72000.0
2011-01-12 14:00:00,79.0,79.0,78.92,78.92,800.0,47.4418,47.4418,47.3938,47.3938,800.0
2011-01-12 14:30:00,79.03,79.13,78.99,79.01,800.0,47.4598,47.5199,47.4358,47.4478,800.0
2011-01-12 15:00:00,79.01,79.05,79.01,79.05,500.0,47.4478,47.4718,47.4478,47.4718,500.0
2011-01-12 15:30:00,79.05,79.08,79.04,79.06,7000.0,47.4718,47.4898,47.4658,47.4778,7000.0
2011-01-13 09:30:00,78.77,78.99,78.77,78.99,5200.0,47.3037,47.4358,47.3037,47.4358,5200.0
2011-01-13 10:00:00,78.93,79.08,78.91,79.06,1200.0,47.3998,47.4898,47.3877,47.4778,1200.0
2011-01-13 10:30:00,79.06,79.06,78.91,78.97,1000.0,47.4778,47.4778,47.3877,47.4238,1000.0
2011-01-13 11:00:00,78.97,79.15,78.97,79.15,2300.0,47.4238,47.5319,47.4238,47.5319,2300.0
2011-01-13 11:30:00,79.15,79.22,79.1,79.22,3100.0,47.5319,47.5739,47.5019,47.5739,3100.0
2011-01-13 12:00:00,79.17,79.27,79.03,79.15,4300.0,47.5439,47.6039,47.4598,47.5319,4300.0
2011-01-13 12:30:00,79.3,79.3,79.19,79.19,500.0,47.622,47.622,47.5559,47.5559,500.0
2011-01-13 13:00:00,79.27,79.27,79.07,79.15,2400.0,47.6039,47.6039,47.4838,47.5319,2400.0
2011-01-13 13:30:00,79.19,79.27,79.17,79.2,1300.0,47.5559,47.6039,47.5439,47.5619,1300.0
2011-01-13 14:00:00,79.19,79.25,79.1,79.16,3500.0,47.5559,47.5919,47.5019,47.5379,3500.0
2011-01-13 14:30:00,79.27,79.37,79.17,79.37,1600.0,47.6039,47.664,47.5439,47.664,1600.0
2011-01-13 15:00:00,79.25,79.25,79.2,79.25,3000.0,47.5919,47.5919,47.5619,47.5919,3000.0
2011-01-13 15:30:00,79.15,79.36,79.13,79.22,7000.0,47.5319,47.658,47.5199,47.5739,7000.0
2011-01-14 09:30:00,79.54,79.54,79.43,79.47,3300.0,47.7661,47.7661,47.7,47.724,3300.0
2011-01-14 10:00:00,79.39,79.51,79.38,79.38,1200.0,47.676,47.7481,47.67,47.67,1200.0
2011-01-14 10:30:00,79.48,79.48,79.48,79.48,500.0,47.7301,47.7301,47.7301,47.7301,500.0
2011-01-14 11:00:00,79.48,79.5,79.46,79.5,2800.0,47.7301,47.7421,47.718,47.7421,2800.0
2011-01-14 11:30:00,79.5,79.5,79.46,79.46,700.0,47.7421,47.7421,47.718,47.718,700.0
2011-01-14 12:00:00,79.4,79.4,79.4,79.4,100.0,47.682,47.682,47.682,47.682,100.0
2011-01-14 12:30:00,79.39,79.39,79.24,79.24,1500.0,47.676,47.676,47.5859,47.5859,1500.0
2011-01-14 13:00:00,79.33,79.33,79.29,79.3,4500.0,47.64,47.64,47.616,47.622,4500.0
2011-01-14 13:30:00,79.28,79.31,79.28,79.29,2900.0,47.6099,47.628,47.6099,47.616,2900.0
2011-01-14 14:00:00,79.31,79.33,79.31,79.33,6700.0,47.628,47.64,47.628,47.64,6700.0
2011-01-14 14:30:00,79.33,79.35,79.25,79.35,37900.0,47.64,47.652,47.5919,47.652,37900.0
2011-01-14 15:00:00,79.23,79.35,79.23,79.3,4200.0,47.5799,47.652,47.5799,47.622,4200.0
2011-01-14 15:30:00,79.35,79.36,79.34,79.36,800.0,47.652,47.658,47.646,47.658,800.0
2011-01-18 09:30:00,79.03,79.25,79.03,79.25,10300.0,47.4598,47.5919,47.4598,47.5919,10300.0
2011-01-18 10:00:00,79.23,79.23,78.99,78.99,5000.0,47.5799,47.5799,47.4358,47.4358,5000.0
2011-01-18 10:30:00,79.0,79.0,79.0,79.0,500.0,47.4418,47.4418,47.4418,47.4418,500.0
2011-01-18 11:00:00,79.1,79.11,79.06,79.11,6200.0,47.5019,47.5079,47.4778,47.5079,6200.0
2011-01-18 11:30:00,79.11,79.11,79.04,79.04,600.0,47.5079,47.5079,47.4658,47.4658,600.0
2011-01-18 12:00:00,79.17,79.17,78.99,79.1,6500.0,47.5439,47.5439,47.4358,47.5019,6500.0
2011-01-18 12:30:00,79.1,79.12,79.1,79.12,400.0,47.5019,47.5139,47.5019,47.5139,400.0
2011-01-18 13:00:00,78.99,79.16,78.88,79.05,4100.0,47.4358,47.5379,47.3697,47.4718,4100.0
2011-01-18 13:30:00,78.98,79.21,78.98,79.1,1500.0,47.4298,47.5679,47.4298,47.5019,1500.0
2011-01-18 14:00:00,79.15,79.17,79.15,79.16,3100.0,47.5319,47.5439,47.5319,47.5379,3100.0
2011-01-18 14:30:00,79.16,79.22,79.06,79.22,7600.0,47.5379,47.5739,47.4778,47.5739,7600.0
2011-01-18 15:00:00,79.24,79.26,79.11,79.26,2300.0,47.5859,47.5979,47.5079,47.5979,2300.0
2011-01-18 15:30:00,79.24,79.26,79.11,79.23,3600.0,47.5859,47.5979,47.5079,47.5799,3600.0
2011-01-19 09:30:00,79.22,79.31,79.22,79.31,2900.0,47.5739,47.628,47.5739,47.628,2900.0
2011-01-19 10:00:00,79.27,79.27,79.23,79.23,3900.0,47.6039,47.6039,47.5799,47.5799,3900.0
2011-01-19 10:30:00,79.3,79.32,79.24,79.24,2400.0,47.622,47.634,47.5859,47.5859,2400.0
2011-01-19 11:00:00,79.31,79.35,79.22,79.35,1600.0,47.628,47.652,47.5739,47.652,1600.0
2011-01-19 11:30:00,79.27,79.27,79.24,79.24,1200.0,47.6039,47.6039,47.5859,47.5859,1200.0
2011-01-19 12:00:00,79.35,79.41,79.26,79.41,10200.0,47.652,47.688,47.5979,47.688,10200.0
2011-01-19 12:30:00,79.31,79.38,79.27,79.34,4600.0,47.628,47.67,47.6039,47.646,4600.0
2011-01-19 13:00:00,79.38,79.41,79.21,79.21,5800.0,47.67,47.688,47.5679,47.5679,5800.0
2011-01-19 13:30:00,79.19,79.22,79.19,79.22,18200.0,47.5559,47.5739,47.5559,47.5739,18200.0
2011-01-19 14:00:00,79.29,79.32,79.22,79.32,1400.0,47.616,47.634,47.5739,47.634,1400.0
2011-01-19 14:30:00,79.32,79.37,79.24,79.37,3400.0,47.634,47.664,47.5859,47.664,3400.0
2011-01-19 15:00:00,79.37,79.37,79.29,79.35,8500.0,47.664,47.664,47.616,47.652,8500.0
2011-01-19 15:30:00,79.36,79.4,79.3,79.39,3300.0,47.658,47.682,47.622,47.676,3300.0
2011-01-20 09:30:00,79.17,79.17,79.03,79.14,22500.0,47.5439,47.5439,47.4598,47.5259,22500.0
2011-01-20 10:00:00,79.04,79.14,78.96,79.07,3800.0,47.4658,47.5259,47.4178,47.4838,3800.0
2011-01-20 10:30:00,78.96,79.07,78.91,79.06,10800.0,47.4178,47.4838,47.3877,47.4778,10800.0
2011-01-20 11:00:00,79.06,79.11,78.92,79.11,3000.0,47.4778,47.5079,47.3938,47.5079,3000.0
2011-01-20 11:30:00,79.02,79.11,79.02,79.11,2800.0,47.4538,47.5079,47.4538,47.5079,2800.0
2011-01-20 12:00:00,79.07,79.07,79.06,79.06,800.0,47.4838,47.4838,47.4778,47.4778,800.0
2011-01-20 12:30:00,79.11,79.17,79.02,79.02,2400.0,47.5079,47.5439,47.4538,47.4538,2400.0
2011-01-20 13:00:00,79.0,79.04,78.85,78.91,6600.0,47.4418,47.4658,47.3517,47.3877,6600.0
2011-01-20 13:30:00,78.95,78.95,78.91,78.94,3700.0,47.4118,47.4118,47.3877,47.4058,3700.0
2011-01-20 14:00:00,78.85,78.95,78.82,78.93,3900.0,47.3517,47.4118,47.3337,47.3998,3900.0
2011-01-20 14:30:00,78.98,78.99,78.93,78.93,1500.0,47.4298,47.4358,47.3998,47.3998,1500.0
2011-01-20 15:00:00,78.86,79.0,78.86,78.89,700.0,47.3577,47.4418,47.3577,47.3757,700.0
2011-01-20 15:30:00,78.89,79.04,78.89,79.04,2800.0,47.3757,47.4658,47.3757,47.4658,2800.0
2011-01-21 09:30:00,78.76,79.0,78.74,78.89,2700.0,47.2977,47.4418,47.2857,47.3757,2700.0
2011-01-21 10:00:00,78.83,78.99,78.83,78.99,3800.0,47.3397,47.4358,47.3397,47.4358,3800.0
2011-01-21 10:30:00,78.99,79.01,78.99,79.01,4600.0,47.4358,47.4478,47.4358,47.4478,4600.0
2011-01-21 11:00:00,79.0,79.0,78.94,79.0,4700.0,47.4418,47.4418,47.4058,47.4418,4700.0
2011-01-21 11:30:00,79.0,79.0,78.99,79.0,2300.0,47.4418,47.4418,47.4358,47.4418,2300.0
2011-01-21 12:00:00,79.07,79.08,78.95,78.95,1400.0,47.4838,47.4898,47.4118,47.4118,1400.0
2011-01-21 12:30:00,78.98,78.98,78.98,78.98,100.0,47.4298,47.4298,47.4298,47.4298,100.0
2011-01-21 13:00:00,79.05,79.05,78.95,78.95,500.0,47.4718,47.4718,47.4118,47.4118,500.0
2011-01-21 13:30:00,79.1,79.1,79.1,79.1,500.0,47.5019,47.5019,47.5019,47.5019,500.0
2011-01-21 14:00:00,79.0,79.1,79.0,79.1,400.0,47.4418,47.5019,47.4418,47.5019,400.0
2011-01-21 14:30:00,79.1,79.16,78.98,79.16,2000.0,47.5019,47.5379,47.4298,47.5379,2000.0
2011-01-21 15:00:00,79.18,79.18,79.05,79.1,1800.0,47.5499,47.5499,47.4718,47.5019,1800.0
2011-01-21 15:30:00,79.13,79.19,79.04,79.15,1800.0,47.5199,47.5559,47.4658,47.5319,1800.0
2011-01-24 09:30:00,79.37,79.37,79.07,79.19,9900.0,47.664,47.664,47.4838,47.5559,9900.0
2011-01-24 10:00:00,79.21,79.21,79.11,79.19,600.0,47.5679,47.5679,47.5079,47.5559,600.0
2011-01-24 10:30:00,79.19,79.23,79.19,79.21,1700.0,47.5559,47.5799,47.5559,47.5679,1700.0
2011-01-24 11:00:00,79.23,79.25,79.12,79.23,7100.0,47.5799,47.5919,47.5139,47.5799,7100.0
2011-01-24 11:30:00,79.22,79.22,79.1,79.17,4000.0,47.5739,47.5739,47.5019,47.5439,4000.0
2011-01-24 12:00:00,79.15,79.19,78.98,79.16,8400.0,47.5319,47.5559,47.4298,47.5379,8400.0
2011-01-24 12:30:00,79.16,79.23,79.06,79.21,1400.0,47.5379,47.5799,47.4778,47.5679,1400.0
2011-01-24 13:00:00,79.27,79.27,79.17,79.21,1000.0,47.6039,47.6039,47.5439,47.5679,1000.0
2011-01-24 13:30:00,79.11,79.12,79.11,79.12,400.0,47.5079,47.5139,47.5079,47.5139,400.0
2011-01-24 14:00:00,79.19,79.19,78.99,79.14,2100.0,47.5559,47.5559,47.4358,47.5259,2100.0
2011-01-24 14:30:00,79.11,79.21,79.04,79.12,1200.0,47.5079,47.5679,47.4658,47.5139,1200.0
2011-01-24 15:00:00,79.22,79.22,79.04,79.08,5200.0,47.5739,47.5739,47.4658,47.4898,5200.0
2011-01-24 15:30:00,79.16,79.19,79.08,79.19,2500.0,47.5379,47.5559,47.4898,47.5559,2500.0
2011-01-25 09:30:00,78.8,79.18,78.8,79.14,2400.0,47.3217,47.5499,47.3217,47.5259,2400.0
2011-01-25 10:00:00,79.13,79.13,79.13,79.13,300.0,47.5199,47.5199,47.5199,47.5199,300.0
2011-01-25 10:30:00,79.18,79.18,79.18,79.18,500.0,47.5499,47.5499,47.5499,47.5499,500.0
2011-01-25 11:00:00,79.16,79.16,79.0,79.05,4500.0,47.5379,47.5379,47.4418,47.4718,4500.0
2011-01-25 11:30:00,79.01,79.26,79.01,79.26,3800.0,47.4478,47.5979,47.4478,47.5979,3800.0
2011-01-25 12:00:00,79.28,79.28,79.23,79.23,400.0,47.6099,47.6099,47.5799,47.5799,400.0
2011-01-25 12:30:00,79.25,79.27,79.23,79.23,2200.0,47.5919,47.6039,47.5799,47.5799,2200.0
2011-01-25 13:00:00,79.23,79.25,79.23,79.25,600.0,47.5799,47.5919,47.5799,47.5919,600.0
2011-01-25 13:30:00,79.28,79.49,79.1,79.45,41200.0,47.6099,47.7361,47.5019,47.712,41200.0
2011-01-25 14:00:00,79.49,79.56,79.47,79.51,11700.0,47.7361,47.7781,47.724,47.7481,11700.0
2011-01-25 14:30:00,79.51,79.51,79.4,79.4,2400.0,47.7481,47.7481,47.682,47.682,2400.0
2011-01-25 15:00:00,79.45,79.53,79.39,79.5,1700.0,47.712,47.7601,47.676,47.7421,1700.0
2011-01-25 15:30:00,79.53,79.53,79.38,79.49,10000.0,47.7601,47.7601,47.67,47.7361,10000.0
2011-01-26 09:30:00,79.43,79.43,79.34,79.34,2600.0,47.7,47.7,47.646,47.646,2600.0
2011-01-26 10:00:00,79.31,79.31,79.23,79.3,3500.0,47.628,47.628,47.5799,47.622,3500.0
2011-01-26 10:30:00,79.31,79.33,79.31,79.33,1100.0,47.628,47.64,47.628,47.64,1100.0
2011-01-26 11:00:00,79.36,79.36,79.08,79.08,5400.0,47.658,47.658,47.4898,47.4898,5400.0
2011-01-26 11:30:00,79.3,79.31,79.19,79.19,4800.0,47.622,47.628,47.5559,47.5559,4800.0
2011-01-26 12:00:00,79.18,79.25,79.07,79.24,1400.0,47.5499,47.5919,47.4838,47.5859,1400.0
2011-01-26 12:30:00,79.16,79.28,79.11,79.26,4200.0,47.5379,47.6099,47.5079,47.5979,4200.0
2011-01-26 13:00:00,79.28,79.28,79.28,79.28,700.0,47.6099,47.6099,47.6099,47.6099,700.0
2011-01-26 13:30:00,79.27,79.27,79.16,79.25,2300.0,47.6039,47.6039,47.5379,47.5919,2300.0
2011-01-26 14:00:00,79.26,79.42,79.15,79.15,1000.0,47.5979,47.694,47.5319,47.5319,1000.0
2011-01-26 14:30:00,79.14,79.25,79.07,79.09,700.0,47.5259,47.5919,47.4838,47.4958,700.0
2011-01-26 15:00:00,79.23,79.27,79.23,79.26,1500.0,47.5799,47.6039,47.5799,47.5979,1500.0
2011-01-26 15:30:00,79.26,79.26,79.02,79.16,2600.0,47.5979,47.5979,47.4538,47.5379,2600.0
2011-01-27 09:30:00,79.33,79.33,79.16,79.24,2400.0,47.64,47.64,47.5379,47.5859,2400.0
2011-01-27 10:00:00,79.23,79.3,79.13,79.19,4100.0,47.5799,47.622,47.5199,47.5559,4100.0
2011-01-27 10:30:00,79.13,79.19,79.04,79.16,3700.0,47.5199,47.5559,47.4658,47.5379,3700.0
2011-01-27 11:00:00,79.16,79.16,79.05,79.13,12500.0,47.5379,47.5379,47.4718,47.5199,12500.0
2011-01-27 11:30:00,79.16,79.21,79.16,79.21,500.0,47.5379,47.5679,47.5379,47.5679,500.0
2011-01-27 12:00:00,79.19,79.26,79.18,79.24,2400.0,47.5559,47.5979,47.5499,47.5859,2400.0
2011-01-27 12:30:00,79.23,79.31,79.22,79.3,1500.0,47.5799,47.628,47.5739,47.622,1500.0
2011-01-27 13:00:00,79.3,79.33,79.21,79.33,3000.0,47.622,47.64,47.5679,47.64,3000.0
2011-01-27 13:30:00,79.34,79.43,79.32,79.43,1100.0,47.646,47.7,47.634,47.7,1100.0
2011-01-27 14:00:00,79.42,79.45,79.33,79.45,3200.0,47.694,47.712,47.64,47.712,3200.0
2011-01-27 14:30:00,79.46,79.46,79.35,79.43,1000.0,47.718,47.718,47.652,47.7,1000.0
2011-01-27 15:00:00,79.33,79.45,79.33,79.41,1600.0,47.64,47.712,47.64,47.688,1600.0
2011-01-27 15:30:00,79.41,79.41,79.33,79.41,6400.0,47.688,47.688,47.64,47.688,6400.0
2011-01-28 09:30:00,79.03,79.28,79.03,79.27,3500.0,47.4598,47.6099,47.4598,47.6039,3500.0
2011-01-28 10:00:00,79.14,79.45,79.14,79.18,1900.0,47.5259,47.712,47.5259,47.5499,1900.0
2011-01-28 10:30:00,79.4,79.47,79.4,79.44,1800.0,47.682,47.724,47.682,47.706,1800.0
2011-01-28 11:00:00,79.24,79.5,79.24,79.5,1100.0,47.5859,47.7421,47.5859,47.7421,1100.0
2011-01-28 11:30:00,79.5,79.68,79.43,79.68,2400.0,47.7421,47.8502,47.7,47.8502,2400.0
2011-01-28 12:00:00,79.6,79.66,79.5,79.6,1500.0,47.8021,47.8381,47.7421,47.8021,1500.0
2011-01-28 12:30:00,79.6,79.6,79.38,79.38,3300.0,47.8021,47.8021,47.67,47.67,3300.0
2011-01-28 13:00:00,79.57,79.57,79.52,79.55,2000.0,47.7841,47.7841,47.7541,47.7721,2000.0
2011-01-28 13:30:00,79.59,79.59,79.55,79.55,1900.0,47.7961,47.7961,47.7721,47.7721,1900.0
2011-01-28 14:00:00,79.38,79.59,79.38,79.51,1200.0,47.67,47.7961,47.67,47.7481,1200.0
2011-01-28 14:30:00,79.51,79.54,79.51,79.52,900.0,47.7481,47.7661,47.7481,47.7541,900.0
2011-01-28 15:00:00,79.52,79.55,79.52,79.55,200.0,47.7541,47.7721,47.7541,47.7721,200.0
2011-01-28 15:30:00,79.52,79.52,79.5,79.52,1900.0,47.7541,47.7541,47.7421,47.7541,1900.0
2011-01-31 09:30:00,79.41,79.64,79.28,79.42,4500.0,47.8526,47.9912,47.7743,47.8586,4500.0
2011-01-31 10:00:00,79.38,79.44,79.21,79.44,800.0,47.8345,47.8707,47.7321,47.8707,800.0
2011-01-31 10:30:00,79.42,79.42,79.19,79.27,4300.0,47.8586,47.8586,47.72,47.7682,4300.0
2011-01-31 11:00:00,79.33,79.33,79.24,79.3,800.0,47.8044,47.8044,47.7502,47.7863,800.0
2011-01-31 11:30:00,79.38,79.38,79.22,79.34,700.0,47.8345,47.8345,47.7381,47.8104,700.0
2011-01-31 12:00:00,79.32,79.35,79.32,79.35,1000.0,47.7984,47.8164,47.7984,47.8164,1000.0
2011-01-31 12:30:00,79.31,79.32,79.21,79.26,34100.0,47.7923,47.7984,47.7321,47.7622,34100.0
2011-01-31 13:00:00,79.15,79.23,79.15,79.19,32500.0,47.6959,47.7441,47.6959,47.72,32500.0
2011-01-31 13:30:00,79.17,79.22,79.09,79.22,1800.0,47.708,47.7381,47.6598,47.7381,1800.0
2011-01-31 14:00:00,79.19,79.25,79.18,79.22,26300.0,47.72,47.7562,47.714,47.7381,26300.0
2011-01-31 14:30:00,79.28,79.29,79.11,79.25,13100.0,47.7743,47.7803,47.6718,47.7562,13100.0
2011-01-31 15:00:00,79.25,79.28,79.2,79.25,53300.0,47.7562,47.7743,47.7261,47.7562,53300.0
2011-01-31 15:30:00,79.19,79.26,79.1,79.1,4700.0,47.72,47.7622,47.6658,47.6658,4700.0
2011-02-01 09:30:00,79.09,79.09,78.86,79.0,29600.0,47.6598,47.6598,47.5212,47.6055,29600.0
2011-02-01 10:00:00,78.89,78.97,78.81,78.81,15900.0,47.5392,47.5875,47.491,47.491,15900.0
2011-02-01 10:30:00,78.85,78.98,78.85,78.98,500.0,47.5151,47.5935,47.5151,47.5935,500.0
2011-02-01 11:00:00,78.94,79.04,78.94,79.04,1400.0,47.5694,47.6296,47.5694,47.6296,1400.0
2011-02-01 11:30:00,78.97,78.97,78.92,78.95,7500.0,47.5875,47.5875,47.5573,47.5754,7500.0
2011-02-01 12:00:00,78.95,78.95,78.95,78.95,100.0,47.5754,47.5754,47.5754,47.5754,100.0
2011-02-01 12:30:00,78.99,79.05,78.99,79.0,21100.0,47.5995,47.6357,47.5995,47.6055,21100.0
2011-02-01 13:00:00,79.02,79.08,79.02,79.02,5200.0,47.6176,47.6537,47.6176,47.6176,5200.0
2011-02-01 13:30:00,79.02,79.06,79.02,79.06,800.0,47.6176,47.6417,47.6176,47.6417,800.0
2011-02-01 14:00:00,79.05,79.08,79.04,79.06,2100.0,47.6357,47.6537,47.6296,47.6417,2100.0
2011-02-01 14:30:00,79.09,79.12,79.0,79.0,35300.0,47.6598,47.6778,47.6055,47.6055,35300.0
2011-02-01 15:00:00,78.95,79.02,78.92,79.0,2500.0,47.5754,47.6176,47.5573,47.6055,2500.0
2011-02-01 15:30:00,79.0,79.0,78.94,79.0,2500.0,47.6055,47.6055,47.5694,47.6055,2500.0
2011-02-02 09:30:00,79.31,79.31,79.09,79.22,3700.0,47.7923,47.7923,47.6598,47.7381,3700.0
2011-02-02 10:00:00,78.95,79.14,78.95,79.09,600.0,47.5754,47.6899,47.5754,47.6598,600.0
2011-02-02 10:30:00,79.08,79.1,78.92,79.1,900.0,47.6537,47.6658,47.5573,47.6658,900.0
2011-02-02 11:00:00,79.08,79.08,78.95,78.96,1000.0,47.6537,47.6537,47.5754,47.5814,1000.0
2011-02-02 11:30:00,79.03,79.03,78.82,78.83,4100.0,47.6236,47.6236,47.4971,47.5031,4100.0
2011-02-02 12:00:00,78.9,78.9,78.9,78.9,400.0,47.5453,47.5453,47.5453,47.5453,400.0
2011-02-02 12:30:00,78.92,78.92,78.8,78.8,1100.0,47.5573,47.5573,47.485,47.485,1100.0
2011-02-02 13:00:00,78.78,78.88,78.78,78.88,1400.0,47.473,47.5332,47.473,47.5332,1400.0
2011-02-02 13:30:00,78.8,78.85,78.76,78.83,2000.0,47.485,47.5151,47.4609,47.5031,2000.0
2011-02-02 14:00:00,78.84,78.84,78.72,78.83,1000.0,47.5091,47.5091,47.4368,47.5031,1000.0
2011-02-02 14:30:00,78.86,78.86,78.75,78.86,800.0,47.5212,47.5212,47.4549,47.5212,800.0
2011-02-02 15:00:00,78.84,78.87,78.8,78.87,1600.0,47.5091,47.5272,47.485,47.5272,1600.0
2011-02-02 15:30:00,78.87,78.89,78.78,78.85,3600.0,47.5272,47.5392,47.473,47.5151,3600.0
2011-02-03 09:30:00,78.51,78.67,78.51,78.56,5700.0,47.3103,47.4067,47.3103,47.3404,5700.0
2011-02-03 10:00:00,78.51,78.71,78.51,78.71,1400.0,47.3103,47.4308,47.3103,47.4308,1400.0
2011-02-03 10:30:00,78.71,78.72,78.53,78.72,700.0,47.4308,47.4368,47.3223,47.4368,700.0
2011-02-03 11:00:00,78.63,78.78,78.63,78.71,3200.0,47.3826,47.473,47.3826,47.4308,3200.0
2011-02-03 11:30:00,78.75,78.75,78.7,78.7,6300.0,47.4549,47.4549,47.4248,47.4248,6300.0
2011-02-03 12:00:00,78.81,78.83,78.77,78.77,2300.0,47.491,47.5031,47.4669,47.4669,2300.0
2011-02-03 12:30:00,78.7,78.79,78.69,78.77,2800.0,47.4248,47.479,47.4187,47.4669,2800.0
2011-02-03 13:00:00,78.62,78.64,78.6,78.6,800.0,47.3765,47.3886,47.3645,47.3645,800.0
2011-02-03 13:30:00,78.61,78.7,78.6,78.69,3400.0,47.3705,47.4248,47.3645,47.4187,3400.0
2011-02-03 14:00:00,78.7,78.7,78.54,78.54,3900.0,47.4248,47.4248,47.3283,47.3283,3900.0
2011-02-03 14:30:00,78.58,78.6,78.53,78.6,1600.0,47.3524,47.3645,47.3223,47.3645,1600.0
2011-02-03 15:00:00,78.55,78.59,78.53,78.54,3400.0,47.3344,47.3585,47.3223,47.3283,3400.0
2011-02-03 15:30:00,78.54,78.58,78.53,78.56,14500.0,47.3283,47.3524,47.3223,47.3404,14500.0
2011-02-04 09:30:00,78.5,78.5,78.31,78.31,4100.0,47.3042,47.3042,47.1897,47.1897,4100.0
2011-02-04 10:00:00,78.27,78.27,78.22,78.22,1500.0,47.1656,47.1656,47.1355,47.1355,1500.0
2011-02-04 10:30:00,78.18,78.2,78.12,78.19,3900.0,47.1114,47.1235,47.0752,47.1174,3900.0
2011-02-04 11:00:00,78.09,78.19,78.09,78.14,600.0,47.0572,47.1174,47.0572,47.0873,600.0
2011-02-04 11:30:00,78.13,78.16,78.08,78.16,2800.0,47.0813,47.0993,47.0511,47.0993,2800.0
2011-02-04 12:00:00,78.17,78.17,78.04,78.04,2900.0,47.1054,47.1054,47.027,47.027,2900.0
2011-02-04 12:30:00,78.11,78.18,78.11,78.15,1500.0,47.0692,47.1114,47.0692,47.0933,1500.0
2011-02-04 13:00:00,78.12,78.22,78.07,78.19,1500.0,47.0752,47.1355,47.0451,47.1174,1500.0
2011-02-04 13:30:00,78.22,78.22,78.17,78.17,2100.0,47.1355,47.1355,47.1054,47.1054,2100.0
2011-02-04 14:00:00,78.2,78.21,78.16,78.16,1800.0,47.1235,47.1295,47.0993,47.0993,1800.0
2011-02-04 14:30:00,78.28,78.29,78.17,78.18,1700.0,47.1717,47.1777,47.1054,47.1114,1700.0
2011-02-04 15:00:00,78.2,78.3,78.14,78.23,3500.0,47.1235,47.1837,47.0873,47.1415,3500.0
2011-02-04 15:30:00,78.2,78.3,78.11,78.24,1600.0,47.1235,47.1837,47.0692,47.1476,1600.0
2011-02-07 09:30:00,78.16,78.18,77.96,77.96,5100.0,47.0993,47.1114,46.9788,46.9788,5100.0
2011-02-07 10:00:00,78.04,78.11,77.95,78.11,10900.0,47.027,47.0692,46.9728,47.0692,10900.0
2011-02-07 10:30:00,78.01,78.13,78.01,78.06,1500.0,47.009,47.0813,47.009,47.0391,1500.0
2011-02-07 11:00:00,78.16,78.17,78.03,78.03,8200.0,47.0993,47.1054,47.021,47.021,8200.0
2011-02-07 11:30:00,78.05,78.1,78.0,78.0,400.0,47.0331,47.0632,47.0029,47.0029,400.0
2011-02-07 12:00:00,78.14,78.14,78.07,78.14,3200.0,47.0873,47.0873,47.0451,47.0873,3200.0
2011-02-07 12:30:00,78.13,78.2,78.08,78.08,1000.0,47.0813,47.1235,47.0511,47.0511,1000.0
2011-02-07 13:00:00,78.09,78.22,78.08,78.22,3100.0,47.0572,47.1355,47.0511,47.1355,3100.0
2011-02-07 13:30:00,78.15,78.16,78.15,78.16,800.0,47.0933,47.0993,47.0933,47.0993,800.0
2011-02-07 14:00:00,78.16,78.39,78.16,78.39,4300.0,47.0993,47.2379,47.0993,47.2379,4300.0
2011-02-07 14:30:00,78.27,78.36,78.22,78.36,1400.0,47.1656,47.2199,47.1355,47.2199,1400.0
2011-02-07 15:00:00,78.26,78.34,78.25,78.33,13700.0,47.1596,47.2078,47.1536,47.2018,13700.0
2011-02-07 15:30:00,78.33,78.34,78.13,78.31,26900.0,47.2018,47.2078,47.0813,47.1897,26900.0
2011-02-08 09:30:00,78.15,78.35,78.15,78.32,3600.0,47.0933,47.2138,47.0933,47.1958,3600.0
2011-02-08 10:00:00,78.31,78.31,78.19,78.3,900.0,47.1897,47.1897,47.1174,47.1837,900.0
2011-02-08 10:30:00,78.19,78.25,78.12,78.25,800.0,47.1174,47.1536,47.0752,47.1536,800.0
2011-02-08 11:00:00,78.24,78.25,78.14,78.25,2500.0,47.1476,47.1536,47.0873,47.1536,2500.0
2011-02-08 11:30:00,78.25,78.3,78.19,78.22,3100.0,47.1536,47.1837,47.1174,47.1355,3100.0
2011-02-08 12:00:00,78.3,78.3,78.17,78.17,14800.0,47.1837,47.1837,47.1054,47.1054,14800.0
2011-02-08 12:30:00,78.3,78.35,78.26,78.35,600.0,47.1837,47.2138,47.1596,47.2138,600.0
2011-02-08 13:00:00,78.23,78.23,78.06,78.06,1200.0,47.1415,47.1415,47.0391,47.0391,1200.0
2011-02-08 13:30:00,78.08,78.18,78.06,78.07,2200.0,47.0511,47.1114,47.0391,47.0451,2200.0
2011-02-08 14:00:00,78.1,78.16,78.02,78.02,1600.0,47.0632,47.0993,47.015,47.015,1600.0
2011-02-08 14:30:00,78.02,78.02,77.9,77.9,4600.0,47.015,47.015,46.9427,46.9427,4600.0
2011-02-08 15:00:00,77.92,78.05,77.9,77.97,2300.0,46.9547,47.0331,46.9427,46.9849,2300.0
2011-02-08 15:30:00,77.93,78.06,77.85,77.93,13700.0,46.9608,47.0391,46.9125,46.9608,13700.0
2011-02-09 09:30:00,78.49,78.49,77.95,78.13,3300.0,47.2982,47.2982,46.9728,47.0813,3300.0
2011-02-09 10:00:00,78.11,78.27,78.11,78.27,500.0,47.0692,47.1656,47.0692,47.1656,500.0
2011-02-09 10:30:00,78.08,78.13,78.01,78.13,400.0,47.0511,47.0813,47.009,47.0813,400.0
2011-02-09 11:00:00,78.01,78.02,77.95,77.99,2300.0,47.009,47.015,46.9728,46.9969,2300.0
2011-02-09 11:30:00,77.99,78.0,77.91,78.0,800.0,46.9969,47.0029,46.9487,47.0029,800.0
2011-02-09 12:00:00,77.97,77.97,77.97,77.97,900.0,46.9849,46.9849,46.9849,46.9849,900.0
2011-02-09 12:30:00,78.01,78.17,78.01,78.17,1300.0,47.009,47.1054,47.009,47.1054,1300.0
2011-02-09 13:00:00,78.28,78.3,78.2,78.24,4200.0,47.1717,47.1837,47.1235,47.1476,4200.0
2011-02-09 13:30:00,78.29,78.29,78.24,78.29,300.0,47.1777,47.1777,47.1476,47.1777,300.0
2011-02-09 14:00:00,78.28,78.41,78.28,78.41,1200.0,47.1717,47.25,47.1717,47.25,1200.0
2011-02-09 14:30:00,78.44,78.44,78.4,78.43,2100.0,47.2681,47.2681,47.244,47.2621,2100.0
2011-02-09 15:00:00,78.33,78.38,78.32,78.35,4400.0,47.2018,47.2319,47.1958,47.2138,4400.0
2011-02-09 15:30:00,78.37,78.38,78.26,78.35,15400.0,47.2259,47.2319,47.1596,47.2138,15400.0
2011-02-10 09:30:00,78.42,78.42,78.24,78.35,15400.0,47.256,47.256,47.1476,47.2138,15400.0
2011-02-10 10:00:00,78.25,78.33,78.03,78.33,1200.0,47.1536,47.2018,47.021,47.2018,1200.0
2011-02-10 10:30:00,78.33,78.33,78.33,78.33,0.0,47.2018,47.2018,47.2018,47.2018,0.0
2011-02-10 11:00:00,78.4,78.4,78.4,78.4,100.0,47.244,47.244,47.244,47.244,100.0
2011-02-10 11:30:00,78.06,78.38,78.03,78.31,600.0,47.0391,47.2319,47.021,47.1897,600.0
2011-02-10 12:00:00,78.06,78.39,78.06,78.39,700.0,47.0391,47.2379,47.0391,47.2379,700.0
2011-02-10 12:30:00,78.4,78.4,78.17,78.38,32800.0,47.244,47.244,47.1054,47.2319,32800.0
2011-02-10 13:00:00,78.2,78.38,78.2,78.21,2900.0,47.1235,47.2319,47.1235,47.1295,2900.0
2011-02-10 13:30:00,78.38,78.4,78.26,78.28,3600.0,47.2319,47.244,47.1596,47.1717,3600.0
2011-02-10 14:00:00,78.28,78.35,78.21,78.21,1300.0,47.1717,47.2138,47.1295,47.1295,1300.0
2011-02-10 14:30:00,78.33,78.33,78.01,78.08,4000.0,47.2018,47.2018,47.009,47.0511,4000.0
2011-02-10 15:00:00,78.18,78.22,78.1,78.1,800.0,47.1114,47.1355,47.0632,47.0632,800.0
2011-02-10 15:30:00,78.09,78.24,78.04,78.04,3000.0,47.0572,47.1476,47.027,47.027,3000.0
2011-02-11 09:30:00,78.03,78.39,78.03,78.21,3500.0,47.021,47.2379,47.021,47.1295,3500.0
2011-02-11 10:00:00,78.4,78.55,78.4,78.55,17400.0,47.244,47.3344,47.244,47.3344,17400.0
2011-02-11 10:30:00,78.59,78.62,78.45,78.56,1300.0,47.3585,47.3765,47.2741,47.3404,1300.0
2011-02-11 11:00:00,78.42,78.5,78.38,78.4,1200.0,47.256,47.3042,47.2319,47.244,1200.0
2011-02-11 11:30:00,78.43,78.43,78.38,78.38,10600.0,47.2621,47.2621,47.2319,47.2319,10600.0
2011-02-11 12:00:00,78.37,78.38,78.34,78.38,1000.0,47.2259,47.2319,47.2078,47.2319,1000.0
2011-02-11 12:30:00,78.32,78.32,78.27,78.27,1200.0,47.1958,47.1958,47.1656,47.1656,1200.0
2011-02-11 13:00:00,78.27,78.34,78.25,78.32,14900.0,47.1656,47.2078,47.1536,47.1958,14900.0
2011-02-11 13:30:00,78.2,78.35,78.2,78.25,13200.0,47.1235,47.2138,47.1235,47.1536,13200.0
2011-02-11 14:00:00,78.24,78.42,78.24,78.26,4500.0,47.1476,47.256,47.1476,47.1596,4500.0
2011-02-11 14:30:00,78.36,78.46,78.36,78.41,900.0,47.2199,47.2801,47.2199,47.25,900.0
2011-02-11 15:00:00,78.47,78.48,78.35,78.48,22800.0,47.2862,47.2922,47.2138,47.2922,22800.0
2011-02-11 15:30:00,78.48,78.51,78.36,78.47,14100.0,47.2922,47.3103,47.2199,47.2862,14100.0
2011-02-14 09:30:00,78.49,78.54,78.34,78.53,2100.0,47.2982,47.3283,47.2078,47.3223,2100.0
2011-02-14 10:00:00,78.46,78.52,78.34,78.42,700.0,47.2801,47.3163,47.2078,47.256,700.0
2011-02-14 10:30:00,78.35,78.53,78.35,78.4,900.0,47.2138,47.3223,47.2138,47.244,900.0
2011-02-14 11:00:00,78.5,78.51,78.45,78.5,1900.0,47.3042,47.3103,47.2741,47.3042,1900.0
2011-02-14 11:30:00,78.51,78.52,78.38,78.49,1900.0,47.3103,47.3163,47.2319,47.2982,1900.0
2011-02-14 12:00:00,78.4,78.4,78.39,78.4,1600.0,47.244,47.244,47.2379,47.244,1600.0
2011-02-14 12:30:00,78.51,78.52,78.43,78.52,1200.0,47.3103,47.3163,47.2621,47.3163,1200.0
2011-02-14 13:00:00,78.54,78.54,78.44,78.53,1300.0,47.3283,47.3283,47.2681,47.3223,1300.0
2011-02-14 13:30:00,78.54,78.54,78.45,78.45,1100.0,47.3283,47.3283,47.2741,47.2741,1100.0
2011-02-14 14:00:00,78.45,78.54,78.4,78.42,7700.0,47.2741,47.3283,47.244,47.256,7700.0
2011-02-14 14:30:00,78.42,78.42,78.42,78.42,0.0,47.256,47.256,47.256,47.256,0.0
2011-02-14 15:00:00,78.39,78.39,78.37,78.39,700.0,47.2379,47.2379,47.2259,47.2379,700.0
2011-02-14 15:30:00,78.39,78.39,78.39,78.39,0.0,47.2379,47.2379,47.2379,47.2379,0.0
2011-02-15 09:30:00,78.69,78.69,78.41,78.48,4900.0,47.4187,47.4187,47.25,47.2922,4900.0
2011-02-15 10:00:00,78.5,78.6,78.5,78.6,300.0,47.3042,47.3645,47.3042,47.3645,300.0
2011-02-15 10:30:00,78.41,78.65,78.41,78.43,800.0,47.25,47.3946,47.25,47.2621,800.0
2011-02-15 11:00:00,78.63,78.63,78.55,78.61,500.0,47.3826,47.3826,47.3344,47.3705,500.0
2011-02-15 11:30:00,78.48,78.48,78.43,78.43,200.0,47.2922,47.2922,47.2621,47.2621,200.0
2011-02-15 12:00:00,78.43,78.48,78.41,78.41,6100.0,47.2621,47.2922,47.25,47.25,6100.0
2011-02-15 12:30:00,78.56,78.56,78.36,78.56,1900.0,47.3404,47.3404,47.2199,47.3404,1900.0
2011-02-15 13:00:00,78.48,78.59,78.41,78.41,2300.0,47.2922,47.3585,47.25,47.25,2300.0
2011-02-15 13:30:00,78.51,78.54,78.42,78.42,900.0,47.3103,47.3283,47.256,47.256,900.0
2011-02-15 14:00:00,78.51,78.59,78.47,78.47,4900.0,47.3103,47.3585,47.2862,47.2862,4900.0
2011-02-15 14:30:00,78.52,78.63,78.48,78.48,3400.0,47.3163,47.3826,47.2922,47.2922,3400.0
2011-02-15 15:00:00,78.5,78.5,78.5,78.5,200.0,47.3042,47.3042,47.3042,47.3042,200.0
2011-02-15 15:30:00,78.62,78.64,78.59,78.6,1200.0,47.3765,47.3886,47.3585,47.3645,1200.0
2011-02-16 09:30:00,78.97,78.97,78.48,78.52,3500.0,47.5875,47.5875,47.2922,47.3163,3500.0
2011-02-16 10:00:00,78.5,78.51,78.43,78.48,1400.0,47.3042,47.3103,47.2621,47.2922,1400.0
2011-02-16 10:30:00,78.44,78.51,78.43,78.51,800.0,47.2681,47.3103,47.2621,47.3103,800.0
2011-02-16 11:00:00,78.52,78.53,78.51,78.53,300.0,47.3163,47.3223,47.3103,47.3223,300.0
2011-02-16 11:30:00,78.62,78.63,78.6,78.6,2000.0,47.3765,47.3826,47.3645,47.3645,2000.0
2011-02-16 12:00:00,78.63,78.78,78.63,78.63,4100.0,47.3826,47.473,47.3826,47.3826,4100.0
2011-02-16 12:30:00,78.73,78.73,78.64,78.69,1400.0,47.4428,47.4428,47.3886,47.4187,1400.0
2011-02-16 13:00:00,78.5,78.63,78.47,78.53,4300.0,47.3042,47.3826,47.2862,47.3223,4300.0
2011-02-16 13:30:00,78.59,78.64,78.55,78.55,2500.0,47.3585,47.3886,47.3344,47.3344,2500.0
2011-02-16 14:00:00,78.47,78.54,78.47,78.54,2800.0,47.2862,47.3283,47.2862,47.3283,2800.0
2011-02-16 14:30:00,78.62,78.64,78.61,78.64,400.0,47.3765,47.3886,47.3705,47.3886,400.0
2011-02-16 15:00:00,78.66,78.66,78.53,78.6,2800.0,47.4006,47.4006,47.3223,47.3645,2800.0
2011-02-16 15:30:00,78.54,78.69,78.53,78.68,3500.0,47.3283,47.4187,47.3223,47.4127,3500.0
2011-02-17 09:30:00,78.93,78.93,78.89,78.89,800.0,47.5634,47.5634,47.5392,47.5392,800.0
2011-02-17 10:00:00,78.85,78.9,78.79,78.9,2300.0,47.5151,47.5453,47.479,47.5453,2300.0
2011-02-17 10:30:00,78.99,78.99,78.78,78.94,2400.0,47.5995,47.5995,47.473,47.5694,2400.0
2011-02-17 11:00:00,78.93,78.93,78.77,78.9,3300.0,47.5634,47.5634,47.4669,47.5453,3300.0
2011-02-17 11:30:00,78.9,78.92,78.84,78.84,2300.0,47.5453,47.5573,47.5091,47.5091,2300.0
2011-02-17 12:00:00,78.84,78.94,78.83,78.94,1500.0,47.5091,47.5694,47.5031,47.5694,1500.0
2011-02-17 12:30:00,78.9,78.98,78.89,78.89,1500.0,47.5453,47.5935,47.5392,47.5392,1500.0
2011-02-17 13:00:00,78.9,78.9,78.84,78.85,3300.0,47.5453,47.5453,47.5091,47.5151,3300.0
2011-02-17 13:30:00,78.84,78.85,78.8,78.8,7100.0,47.5091,47.5151,47.485,47.485,7100.0
2011-02-17 14:00:00,78.83,78.87,78.8,78.85,5900.0,47.5031,47.5272,47.485,47.5151,5900.0
2011-02-17 14:30:00,78.85,78.91,78.83,78.83,4000.0,47.5151,47.5513,47.5031,47.5031,4000.0
2011-02-17 15:00:00,78.89,78.97,78.76,78.86,18400.0,47.5392,47.5875,47.4609,47.5212,18400.0
2011-02-17 15:30:00,78.87,78.92,78.83,78.91,17700.0,47.5272,47.5573,47.5031,47.5513,17700.0
2011-02-18 09:30:00,78.97,79.0,78.62,78.62,4400.0,47.5875,47.6055,47.3765,47.3765,4400.0
2011-02-18 10:00:00,78.58,78.58,78.58,78.58,100.0,47.3524,47.3524,47.3524,47.3524,100.0
2011-02-18 10:30:00,78.6,78.7,78.6,78.62,2800.0,47.3645,47.4248,47.3645,47.3765,2800.0
2011-02-18 11:00:00,78.69,78.69,78.64,78.64,900.0,47.4187,47.4187,47.3886,47.3886,900.0
2011-02-18 11:30:00,78.7,78.71,78.7,78.71,3500.0,47.4248,47.4308,47.4248,47.4308,3500.0
2011-02-18 12:00:00,78.71,78.92,78.71,78.88,7200.0,47.4308,47.5573,47.4308,47.5332,7200.0
2011-02-18 12:30:00,78.87,78.93,78.87,78.93,1200.0,47.5272,47.5634,47.5272,47.5634,1200.0
2011-02-18 13:00:00,78.92,78.97,78.92,78.96,500.0,47.5573,47.5875,47.5573,47.5814,500.0
2011-02-18 13:30:00,78.86,78.99,78.86,78.99,300.0,47.5212,47.5995,47.5212,47.5995,300.0
2011-02-18 14:00:00,78.83,78.94,78.83,78.94,400.0,47.5031,47.5694,47.5031,47.5694,400.0
2011-02-18 14:30:00,78.96,79.05,78.95,79.01,2700.0,47.5814,47.6357,47.5754,47.6116,2700.0
2011-02-18 15:00:00,79.04,79.04,78.92,79.02,1200.0,47.6296,47.6296,47.5573,47.6176,1200.0
2011-02-18 15:30:00,78.88,79.04,78.88,79.01,1500.0,47.5332,47.6296,47.5332,47.6116,1500.0
2011-02-22 09:30:00,79.52,79.52,79.02,79.27,8900.0,47.9189,47.9189,47.6176,47.7682,8900.0
2011-02-22 10:00:00,79.46,79.46,79.01,79.17,10700.0,47.8827,47.8827,47.6116,47.708,10700.0
2011-02-22 10:30:00,79.09,79.24,79.04,79.24,3700.0,47.6598,47.7502,47.6296,47.7502,3700.0
2011-02-22 11:00:00,79.33,79.41,79.11,79.11,7200.0,47.8044,47.8526,47.6718,47.6718,7200.0
2011-02-22 11:30:00,79.27,79.32,79.26,79.32,1400.0,47.7682,47.7984,47.7622,47.7984,1400.0
2011-02-22 12:00:00,79.13,79.32,79.13,79.32,2900.0,47.6839,47.7984,47.6839,47.7984,2900.0
2011-02-22 12:30:00,79.27,79.35,79.22,79.22,700.0,47.7682,47.8164,47.7381,47.7381,700.0
2011-02-22 13:00:00,79.21,79.41,79.21,79.41,1600.0,47.7321,47.8526,47.7321,47.8526,1600.0
2011-02-22 13:30:00,79.29,79.43,79.29,79.3,1700.0,47.7803,47.8647,47.7803,47.7863,1700.0
2011-02-22 14:00:00,79.3,79.3,79.3,79.3,200.0,47.7863,47.7863,47.7863,47.7863,200.0
2011-02-22 14:30:00,79.36,79.36,79.33,79.33,1600.0,47.8225,47.8225,47.8044,47.8044,1600.0
2011-02-22 15:00:00,79.33,79.52,79.33,79.52,1800.0,47.8044,47.9189,47.8044,47.9189,1800.0
2011-02-22 15:30:00,79.43,79.45,79.36,79.43,2300.0,47.8647,47.8767,47.8225,47.8647,2300.0
2011-02-23 09:30:00,79.47,79.47,79.35,79.36,1700.0,47.8888,47.8888,47.8164,47.8225,1700.0
2011-02-23 10:00:00,79.35,79.43,79.25,79.31,6400.0,47.8164,47.8647,47.7562,47.7923,6400.0
2011-02-23 10:30:00,79.35,79.39,79.35,79.36,700.0,47.8164,47.8405,47.8164,47.8225,700.0
2011-02-23 11:00:00,79.39,79.39,79.34,79.34,6200.0,47.8405,47.8405,47.8104,47.8104,6200.0
2011-02-23 11:30:00,79.35,79.36,79.29,79.29,1000.0,47.8164,47.8225,47.7803,47.7803,1000.0
2011-02-23 12:00:00,79.36,79.36,79.31,79.32,900.0,47.8225,47.8225,47.7923,47.7984,900.0
2011-02-23 12:30:00,79.27,79.4,79.22,79.31,1500.0,47.7682,47.8466,47.7381,47.7923,1500.0
2011-02-23 13:00:00,79.3,79.33,79.25,79.33,2800.0,47.7863,47.8044,47.7562,47.8044,2800.0
2011-02-23 13:30:00,79.23,79.27,79.22,79.25,3200.0,47.7441,47.7682,47.7381,47.7562,3200.0
2011-02-23 14:00:00,79.21,79.22,79.14,79.15,3900.0,47.7321,47.7381,47.6899,47.6959,3900.0
2011-02-23 14:30:00,79.14,79.2,79.14,79.18,2300.0,47.6899,47.7261,47.6899,47.714,2300.0
2011-02-23 15:00:00,79.16,79.16,79.12,79.13,1900.0,47.702,47.702,47.6778,47.6839,1900.0
2011-02-23 15:30:00,79.15,79.19,79.12,79.19,2500.0,47.6959,47.72,47.6778,47.72,2500.0
2011-02-24 09:30:00,79.4,79.4,79.15,79.15,3100.0,47.8466,47.8466,47.6959,47.6959,3100.0
2011-02-24 10:00:00,79.18,79.18,79.18,79.18,100.0,47.714,47.714,47.714,47.714,100.0
2011-02-24 10:30:00,79.24,79.34,79.24,79.33,2000.0,47.7502,47.8104,47.7502,47.8044,2000.0
2011-02-24 11:00:00,79.31,79.34,79.31,79.34,1800.0,47.7923,47.8104,47.7923,47.8104,1800.0
2011-02-24 11:30:00,79.36,79.44,79.27,79.44,2400.0,47.8225,47.8707,47.7682,47.8707,2400.0
2011-02-24 12:00:00,79.43,79.45,79.23,79.39,2700.0,47.8647,47.8767,47.7441,47.8405,2700.0
2011-02-24 12:30:00,79.27,79.27,79.27,79.27,3000.0,47.7682,47.7682,47.7682,47.7682,3000.0
2011-02-24 13:00:00,79.22,79.32,79.22,79.32,200.0,47.7381,47.7984,47.7381,47.7984,200.0
2011-02-24 13:30:00,79.27,79.34,79.23,79.23,1100.0,47.7682,47.8104,47.7441,47.7441,1100.0
2011-02-24 14:00:00,79.31,79.31,79.08,79.08,1400.0,47.7923,47.7923,47.6537,47.6537,1400.0
2011-02-24 14:30:00,79.14,79.27,79.14,79.23,900.0,47.6899,47.7682,47.6899,47.7441,900.0
2011-02-24 15:00:00,79.26,79.26,79.22,79.22,1200.0,47.7622,47.7622,47.7381,47.7381,1200.0
2011-02-24 15:30:00,79.21,79.23,79.21,79.23,1100.0,47.7321,47.7441,47.7321,47.7441,1100.0
2011-02-25 09:30:00,79.03,79.43,79.03,79.42,10400.0,47.6236,47.8647,47.6236,47.8586,10400.0
2011-02-25 10:00:00,79.28,79.39,79.28,79.36,1000.0,47.7743,47.8405,47.7743,47.8225,1000.0
2011-02-25 10:30:00,79.36,79.4,79.35,79.35,18800.0,47.8225,47.8466,47.8164,47.8164,18800.0
2011-02-25 11:00:00,79.33,79.5,79.33,79.46,9100.0,47.8044,47.9068,47.8044,47.8827,9100.0
2011-02-25 11:30:00,79.5,79.51,79.38,79.38,4200.0,47.9068,47.9129,47.8345,47.8345,4200.0
2011-02-25 12:00:00,79.39,79.51,79.38,79.51,2400.0,47.8405,47.9129,47.8345,47.9129,2400.0
2011-02-25 12:30:00,79.42,79.51,79.42,79.51,500.0,47.8586,47.9129,47.8586,47.9129,500.0
2011-02-25 13:00:00,79.43,79.48,79.43,79.45,500.0,47.8647,47.8948,47.8647,47.8767,500.0
2011-02-25 13:30:00,79.48,79.5,79.35,79.5,1000.0,47.8948,47.9068,47.8164,47.9068,1000.0
2011-02-25 14:00:00,79.49,79.51,79.41,79.51,900.0,47.9008,47.9129,47.8526,47.9129,900.0
2011-02-25 14:30:00,79.5,79.5,79.49,79.5,2500.0,47.9068,47.9068,47.9008,47.9068,2500.0
2011-02-25 15:00:00,79.46,79.51,79.36,79.42,4200.0,47.8827,47.9129,47.8225,47.8586,4200.0
2011-02-25 15:30:00,79.48,79.52,79.44,79.52,400.0,47.8948,47.9189,47.8707,47.9189,400.0
2011-02-28 09:30:00,79.52,79.52,79.25,79.38,6700.0,48.0627,48.0627,47.8995,47.9781,6700.0
2011-02-28 10:00:00,79.35,79.35,79.19,79.28,5500.0,47.96,47.96,47.8632,47.9176,5500.0
2011-02-28 10:30:00,79.32,79.34,79.21,79.34,3100.0,47.9418,47.9539,47.8753,47.9539,3100.0
2011-02-28 11:00:00,79.31,79.38,79.3,79.3,3900.0,47.9358,47.9781,47.9297,47.9297,3900.0
2011-02-28 11:30:00,79.21,79.31,79.2,79.2,4600.0,47.8753,47.9358,47.8693,47.8693,4600.0
2011-02-28 12:00:00,79.29,79.36,79.29,79.29,4600.0,47.9237,47.966,47.9237,47.9237,4600.0
2011-02-28 12:30:00,79.33,79.36,79.21,79.36,1500.0,47.9479,47.966,47.8753,47.966,1500.0
2011-02-28 13:00:00,79.25,79.37,79.25,79.37,2400.0,47.8995,47.972,47.8995,47.972,2400.0
2011-02-28 13:30:00,79.35,79.41,79.35,79.39,2000.0,47.96,47.9962,47.96,47.9841,2000.0
2011-02-28 14:00:00,79.31,79.38,79.31,79.38,500.0,47.9358,47.9781,47.9358,47.9781,500.0
2011-02-28 14:30:00,79.4,79.4,79.34,79.4,2600.0,47.9902,47.9902,47.9539,47.9902,2600.0
2011-02-28 15:00:00,79.39,79.39,79.35,79.38,3900.0,47.9841,47.9841,47.96,47.9781,3900.0
2011-02-28 15:30:00,79.39,79.4,79.3,79.3,4700.0,47.9841,47.9902,47.9297,47.9297,4700.0
2011-03-01 09:30:00,79.29,79.29,79.15,79.16,12400.0,47.9237,47.9237,47.8391,47.8451,12400.0
2011-03-01 10:00:00,79.05,79.2,79.05,79.12,900.0,47.7786,47.8693,47.7786,47.8209,900.0
2011-03-01 10:30:00,79.2,79.21,79.17,79.18,2700.0,47.8693,47.8753,47.8512,47.8572,2700.0
2011-03-01 11:00:00,79.21,79.22,79.18,79.22,1800.0,47.8753,47.8814,47.8572,47.8814,1800.0
2011-03-01 11:30:00,79.26,79.29,79.15,79.29,3000.0,47.9056,47.9237,47.8391,47.9237,3000.0
2011-03-01 12:00:00,79.28,79.3,79.23,79.26,6100.0,47.9176,47.9297,47.8874,47.9056,6100.0
2011-03-01 12:30:00,79.16,79.28,79.16,79.28,300.0,47.8451,47.9176,47.8451,47.9176,300.0
2011-03-01 13:00:00,79.27,79.32,79.27,79.32,1400.0,47.9116,47.9418,47.9116,47.9418,1400.0
2011-03-01 13:30:00,79.34,79.34,79.3,79.3,2000.0,47.9539,47.9539,47.9297,47.9297,2000.0
2011-03-01 14:00:00,79.2,79.32,79.2,79.24,1100.0,47.8693,47.9418,47.8693,47.8935,1100.0
2011-03-01 14:30:00,79.34,79.37,79.31,79.37,1100.0,47.9539,47.972,47.9358,47.972,1100.0
2011-03-01 15:00:00,79.37,79.39,79.32,79.39,3800.0,47.972,47.9841,47.9418,47.9841,3800.0
2011-03-01 15:30:00,79.4,79.41,79.35,79.41,800.0,47.9902,47.9962,47.96,47.9962,800.0
2011-03-02 09:30:00,79.13,79.31,79.13,79.31,6300.0,47.827,47.9358,47.827,47.9358,6300.0
2011-03-02 10:00:00,79.26,79.26,79.26,79.26,100.0,47.9056,47.9056,47.9056,47.9056,100.0
2011-03-02 10:30:00,79.3,79.33,79.3,79.33,400.0,47.9297,47.9479,47.9297,47.9479,400.0
2011-03-02 11:00:00,79.31,79.33,79.31,79.33,200.0,47.9358,47.9479,47.9358,47.9479,200.0
2011-03-02 11:30:00,79.38,79.46,79.31,79.46,900.0,47.9781,48.0264,47.9358,48.0264,900.0
2011-03-02 12:00:00,79.43,79.46,79.37,79.37,2300.0,48.0083,48.0264,47.972,47.972,2300.0
2011-03-02 12:30:00,79.25,79.26,79.23,79.26,3300.0,47.8995,47.9056,47.8874,47.9056,3300.0
2011-03-02 13:00:00,79.4,79.4,79.33,79.33,800.0,47.9902,47.9902,47.9479,47.9479,800.0
2011-03-02 13:30:00,79.36,79.37,79.31,79.32,2300.0,47.966,47.972,47.9358,47.9418,2300.0
2011-03-02 14:00:00,79.31,79.31,79.21,79.21,3400.0,47.9358,47.9358,47.8753,47.8753,3400.0
2011-03-02 14:30:00,79.26,79.26,79.12,79.12,200.0,47.9056,47.9056,47.8209,47.8209,200.0
2011-03-02 15:00:00,79.22,79.22,79.1,79.21,4300.0,47.8814,47.8814,47.8089,47.8753,4300.0
2011-03-02 15:30:00,79.21,79.24,79.1,79.19,4600.0,47.8753,47.8935,47.8089,47.8632,4600.0
2011-03-03 09:30:00,79.02,79.02,78.87,78.9,3200.0,47.7605,47.7605,47.6698,47.688,3200.0
2011-03-03 10:00:00,78.98,78.98,78.95,78.95,3000.0,47.7363,47.7363,47.7182,47.7182,3000.0
2011-03-03 10:30:00,78.97,78.97,78.89,78.89,900.0,47.7303,47.7303,47.6819,47.6819,900.0
2011-03-03 11:00:00,78.93,78.93,78.81,78.81,2900.0,47.7061,47.7061,47.6336,47.6336,2900.0
2011-03-03 11:30:00,78.83,78.83,78.81,78.81,1000.0,47.6457,47.6457,47.6336,47.6336,1000.0
2011-03-03 12:00:00,78.82,78.86,78.78,78.83,3200.0,47.6396,47.6638,47.6154,47.6457,3200.0
2011-03-03 12:30:00,78.82,78.82,78.81,78.81,1000.0,47.6396,47.6396,47.6336,47.6336,1000.0
2011-03-03 13:00:00,78.82,78.84,78.73,78.79,1200.0,47.6396,47.6517,47.5852,47.6215,1200.0
2011-03-03 13:30:00,78.79,78.82,78.71,78.82,11200.0,47.6215,47.6396,47.5731,47.6396,11200.0
2011-03-03 14:00:00,78.84,78.86,78.82,78.83,700.0,47.6517,47.6638,47.6396,47.6457,700.0
2011-03-03 14:30:00,78.72,78.82,78.72,78.78,1000.0,47.5792,47.6396,47.5792,47.6154,1000.0
2011-03-03 15:00:00,78.79,78.82,78.75,78.79,5600.0,47.6215,47.6396,47.5973,47.6215,5600.0
2011-03-03 15:30:00,78.79,78.82,78.79,78.82,1900.0,47.6215,47.6396,47.6215,47.6396,1900.0
2011-03-04 09:30:00,78.82,79.08,78.82,79.08,4300.0,47.6396,47.7968,47.6396,47.7968,4300.0
2011-03-04 10:00:00,79.04,79.12,78.97,79.08,3500.0,47.7726,47.8209,47.7303,47.7968,3500.0
2011-03-04 10:30:00,79.0,79.07,79.0,79.07,200.0,47.7484,47.7907,47.7484,47.7907,200.0
2011-03-04 11:00:00,79.08,79.08,79.02,79.02,400.0,47.7968,47.7968,47.7605,47.7605,400.0
2011-03-04 11:30:00,79.04,79.04,78.93,78.93,2100.0,47.7726,47.7726,47.7061,47.7061,2100.0
2011-03-04 12:00:00,78.93,79.1,78.93,79.1,2400.0,47.7061,47.8089,47.7061,47.8089,2400.0
2011-03-04 12:30:00,79.14,79.14,79.14,79.14,100.0,47.833,47.833,47.833,47.833,100.0
2011-03-04 13:00:00,79.13,79.16,79.12,79.16,1700.0,47.827,47.8451,47.8209,47.8451,1700.0
2011-03-04 13:30:00,79.15,79.15,79.11,79.11,800.0,47.8391,47.8391,47.8149,47.8149,800.0
2011-03-04 14:00:00,79.17,79.17,79.17,79.17,1700.0,47.8512,47.8512,47.8512,47.8512,1700.0
2011-03-04 14:30:00,79.17,79.17,79.17,79.17,3800.0,47.8512,47.8512,47.8512,47.8512,3800.0
2011-03-04 15:00:00,79.17,79.23,79.14,79.14,4900.0,47.8512,47.8874,47.833,47.833,4900.0
2011-03-04 15:30:00,79.19,79.23,79.15,79.2,5400.0,47.8632,47.8874,47.8391,47.8693,5400.0
2011-03-07 09:30:00,79.02,79.24,78.8,78.93,9900.0,47.7605,47.8935,47.6275,47.7061,9900.0
2011-03-07 10:00:00,78.93,78.99,78.91,78.96,2500.0,47.7061,47.7424,47.694,47.7242,2500.0
2011-03-07 10:30:00,79.07,79.07,79.0,79.0,300.0,47.7907,47.7907,47.7484,47.7484,300.0
2011-03-07 11:00:00,79.0,79.07,78.99,79.05,1600.0,47.7484,47.7907,47.7424,47.7786,1600.0
2011-03-07 11:30:00,79.16,79.16,79.15,79.15,600.0,47.8451,47.8451,47.8391,47.8391,600.0
2011-03-07 12:00:00,79.13,79.22,79.13,79.22,2000.0,47.827,47.8814,47.827,47.8814,2000.0
2011-03-07 12:30:00,79.15,79.24,79.15,79.24,600.0,47.8391,47.8935,47.8391,47.8935,600.0
2011-03-07 13:00:00,79.27,79.27,79.12,79.12,4500.0,47.9116,47.9116,47.8209,47.8209,4500.0
2011-03-07 13:30:00,79.21,79.21,79.12,79.16,2200.0,47.8753,47.8753,47.8209,47.8451,2200.0
2011-03-07 14:00:00,79.15,79.15,79.09,79.1,6500.0,47.8391,47.8391,47.8028,47.8089,6500.0
2011-03-07 14:30:00,79.1,79.1,79.1,79.1,1000.0,47.8089,47.8089,47.8089,47.8089,1000.0
2011-03-07 15:00:00,79.06,79.1,79.06,79.1,800.0,47.7847,47.8089,47.7847,47.8089,800.0
2011-03-07 15:30:00,79.09,79.09,79.01,79.06,6300.0,47.8028,47.8028,47.7545,47.7847,6300.0
2011-03-08 09:30:00,79.04,79.08,78.93,79.03,5900.0,47.7726,47.7968,47.7061,47.7665,5900.0
2011-03-08 10:00:00,79.05,79.05,78.99,79.01,1100.0,47.7786,47.7786,47.7424,47.7545,1100.0
2011-03-08 10:30:00,78.98,79.06,78.91,78.91,7700.0,47.7363,47.7847,47.694,47.694,7700.0
2011-03-08 11:00:00,78.96,78.96,78.79,78.79,3000.0,47.7242,47.7242,47.6215,47.6215,3000.0
2011-03-08 11:30:00,78.88,78.92,78.8,78.82,5600.0,47.6759,47.7001,47.6275,47.6396,5600.0
2011-03-08 12:00:00,78.83,78.93,78.83,78.92,2000.0,47.6457,47.7061,47.6457,47.7001,2000.0
2011-03-08 12:30:00,78.93,78.93,78.86,78.89,1100.0,47.7061,47.7061,47.6638,47.6819,1100.0
2011-03-08 13:00:00,78.86,78.97,78.86,78.9,2800.0,47.6638,47.7303,47.6638,47.688,2800.0
2011-03-08 13:30:00,78.9,78.9,78.85,78.88,900.0,47.688,47.688,47.6577,47.6759,900.0
2011-03-08 14:00:00,78.94,78.99,78.89,78.89,3400.0,47.7121,47.7424,47.6819,47.6819,3400.0
2011-03-08 14:30:00,78.89,78.97,78.86,78.97,3600.0,47.6819,47.7303,47.6638,47.7303,3600.0
2011-03-08 15:00:00,78.93,78.94,78.91,78.92,13800.0,47.7061,47.7121,47.694,47.7001,13800.0
2011-03-08 15:30:00,78.9,78.96,78.9,78.93,18800.0,47.688,47.7242,47.688,47.7061,18800.0
2011-03-09 09:30:00,79.17,79.19,79.0,79.09,3700.0,47.8512,47.8632,47.7484,47.8028,3700.0
2011-03-09 10:00:00,79.03,79.13,79.03,79.13,1500.0,47.7665,47.827,47.7665,47.827,1500.0
2011-03-09 10:30:00,79.13,79.13,79.13,79.13,400.0,47.827,47.827,47.827,47.827,400.0
2011-03-09 11:00:00,79.13,79.13,79.05,79.05,1200.0,47.827,47.827,47.7786,47.7786,1200.0
2011-03-09 11:30:00,79.04,79.08,79.04,79.08,600.0,47.7726,47.7968,47.7726,47.7968,600.0
2011-03-09 12:00:00,79.07,79.07,78.97,78.97,1900.0,47.7907,47.7907,47.7303,47.7303,1900.0
2011-03-09 12:30:00,78.98,79.13,78.98,79.13,1100.0,47.7363,47.827,47.7363,47.827,1100.0
2011-03-09 13:00:00,79.23,79.23,79.13,79.21,2000.0,47.8874,47.8874,47.827,47.8753,2000.0
2011-03-09 13:30:00,79.21,79.39,79.21,79.39,1500.0,47.8753,47.9841,47.8753,47.9841,1500.0
2011-03-09 14:00:00,79.39,79.39,79.29,79.29,1800.0,47.9841,47.9841,47.9237,47.9237,1800.0
2011-03-09 14:30:00,79.36,79.36,79.29,79.29,1300.0,47.966,47.966,47.9237,47.9237,1300.0
2011-03-09 15:00:00,79.22,79.28,79.16,79.25,1900.0,47.8814,47.9176,47.8451,47.8995,1900.0
2011-03-09 15:30:00,79.2,79.28,79.2,79.28,1100.0,47.8693,47.9176,47.8693,47.9176,1100.0
2011-03-10 09:30:00,79.5,79.5,79.3,79.46,3800.0,48.0506,48.0506,47.9297,48.0264,3800.0
2011-03-10 10:00:00,79.46,79.48,79.31,79.47,7800.0,48.0264,48.0385,47.9358,48.0325,7800.0
2011-03-10 10:30:00,79.49,79.49,79.43,79.43,700.0,48.0446,48.0446,48.0083,48.0083,700.0
2011-03-10 11:00:00,79.34,79.41,79.34,79.35,4700.0,47.9539,47.9962,47.9539,47.96,4700.0
2011-03-10 11:30:00,79.34,79.35,79.29,79.34,10700.0,47.9539,47.96,47.9237,47.9539,10700.0
2011-03-10 12:00:00,79.28,79.28,79.12,79.14,1600.0,47.9176,47.9176,47.8209,47.833,1600.0
2011-03-10 12:30:00,79.29,79.37,79.22,79.35,1500.0,47.9237,47.972,47.8814,47.96,1500.0
2011-03-10 13:00:00,79.44,79.46,79.3,79.38,900.0,48.0144,48.0264,47.9297,47.9781,900.0
2011-03-10 13:30:00,79.52,79.52,79.51,79.51,400.0,48.0627,48.0627,48.0567,48.0567,400.0
2011-03-10 14:00:00,79.5,79.58,79.5,79.56,4600.0,48.0506,48.099,48.0506,48.0869,4600.0
2011-03-10 14:30:00,79.56,79.56,79.5,79.5,8200.0,48.0869,48.0869,48.0506,48.0506,8200.0
2011-03-10 15:00:00,79.5,79.68,79.5,79.68,3600.0,48.0506,48.1594,48.0506,48.1594,3600.0
2011-03-10 15:30:00,79.72,79.72,79.65,79.69,1300.0,48.1836,48.1836,48.1413,48.1655,1300.0
2011-03-11 09:30:00,79.85,79.85,79.55,79.55,8200.0,48.2622,48.2622,48.0808,48.0808,8200.0
2011-03-11 10:00:00,79.66,79.66,79.59,79.62,1000.0,48.1473,48.1473,48.105,48.1231,1000.0
2011-03-11 10:30:00,79.64,79.64,79.41,79.51,5100.0,48.1352,48.1352,47.9962,48.0567,5100.0
2011-03-11 11:00:00,79.51,79.58,79.51,79.58,700.0,48.0567,48.099,48.0567,48.099,700.0
2011-03-11 11:30:00,79.58,79.58,79.42,79.54,3500.0,48.099,48.099,48.0023,48.0748,3500.0
2011-03-11 12:00:00,79.55,79.6,79.51,79.53,2500.0,48.0808,48.1111,48.0567,48.0687,2500.0
2011-03-11 12:30:00,79.54,79.57,79.54,79.57,1400.0,48.0748,48.0929,48.0748,48.0929,1400.0
2011-03-11 13:00:00,79.57,79.59,79.52,79.59,3000.0,48.0929,48.105,48.0627,48.105,3000.0
2011-03-11 13:30:00,79.5,79.59,79.5,79.59,500.0,48.0506,48.105,48.0506,48.105,500.0
2011-03-11 14:00:00,79.55,79.62,79.51,79.52,1200.0,48.0808,48.1231,48.0567,48.0627,1200.0
2011-03-11 14:30:00,79.62,79.63,79.59,79.63,3400.0,48.1231,48.1292,48.105,48.1292,3400.0
2011-03-11 15:00:00,79.6,79.65,79.6,79.65,8100.0,48.1111,48.1413,48.1111,48.1413,8100.0
2011-03-11 15:30:00,79.64,79.68,79.62,79.68,5800.0,48.1352,48.1594,48.1231,48.1594,5800.0
2011-03-14 09:30:00,80.06,80.06,79.68,79.81,1900.0,48.3891,48.3891,48.1594,48.238,1900.0
2011-03-14 10:00:00,79.76,79.82,79.76,79.82,400.0,48.2078,48.244,48.2078,48.244,400.0
2011-03-14 10:30:00,79.84,79.92,79.84,79.92,2900.0,48.2561,48.3045,48.2561,48.3045,2900.0
2011-03-14 11:00:00,79.92,79.92,79.92,79.92,1500.0,48.3045,48.3045,48.3045,48.3045,1500.0
2011-03-14 11:30:00,79.85,79.85,79.82,79.85,900.0,48.2622,48.2622,48.244,48.2622,900.0
2011-03-14 12:00:00,79.85,79.96,79.85,79.96,900.0,48.2622,48.3286,48.2622,48.3286,900.0
2011-03-14 12:30:00,79.95,79.95,79.95,79.95,900.0,48.3226,48.3226,48.3226,48.3226,900.0
2011-03-14 13:00:00,79.92,79.92,79.8,79.9,2600.0,48.3045,48.3045,48.2319,48.2924,2600.0
2011-03-14 13:30:00,79.91,79.91,79.79,79.79,800.0,48.2984,48.2984,48.2259,48.2259,800.0
2011-03-14 14:00:00,79.75,79.86,79.75,79.86,1200.0,48.2017,48.2682,48.2017,48.2682,1200.0
2011-03-14 14:30:00,79.87,79.88,79.85,79.88,2300.0,48.2742,48.2803,48.2622,48.2803,2300.0
2011-03-14 15:00:00,79.78,79.9,79.78,79.87,1400.0,48.2199,48.2924,48.2199,48.2742,1400.0
2011-03-14 15:30:00,79.87,79.87,79.75,79.81,2500.0,48.2742,48.2742,48.2017,48.238,2500.0
2011-03-15 09:30:00,80.09,80.09,79.85,80.06,4700.0,48.4072,48.4072,48.2622,48.3891,4700.0
2011-03-15 10:00:00,80.05,80.05,79.69,79.69,2600.0,48.383,48.383,48.1655,48.1655,2600.0
2011-03-15 10:30:00,79.89,79.94,79.72,79.93,1200.0,48.2863,48.3166,48.1836,48.3105,1200.0
2011-03-15 11:00:00,79.91,79.91,79.68,79.87,900.0,48.2984,48.2984,48.1594,48.2742,900.0
2011-03-15 11:30:00,79.68,79.68,79.68,79.68,100.0,48.1594,48.1594,48.1594,48.1594,100.0
2011-03-15 12:00:00,79.85,79.88,79.61,79.66,7500.0,48.2622,48.2803,48.1171,48.1473,7500.0
2011-03-15 12:30:00,79.78,79.92,79.77,79.92,1100.0,48.2199,48.3045,48.2138,48.3045,1100.0
2011-03-15 13:00:00,79.85,79.94,79.69,79.93,2300.0,48.2622,48.3166,48.1655,48.3105,2300.0
2011-03-15 13:30:00,79.94,79.96,79.9,79.9,1000.0,48.3166,48.3286,48.2924,48.2924,1000.0
2011-03-15 14:00:00,79.91,79.93,79.7,79.75,2100.0,48.2984,48.3105,48.1715,48.2017,2100.0
2011-03-15 14:30:00,79.72,79.74,79.72,79.74,1100.0,48.1836,48.1957,48.1836,48.1957,1100.0
2011-03-15 15:00:00,79.61,79.77,79.61,79.74,1400.0,48.1171,48.2138,48.1171,48.1957,1400.0
2011-03-15 15:30:00,79.77,79.77,79.74,79.74,1400.0,48.2138,48.2138,48.1957,48.1957,1400.0
2011-03-16 09:30:00,79.95,80.01,79.95,79.96,3100.0,48.3226,48.3589,48.3226,48.3286,3100.0
2011-03-16 10:00:00,79.97,79.97,79.91,79.91,700.0,48.3347,48.3347,48.2984,48.2984,700.0
2011-03-16 10:30:00,79.97,80.0,79.97,80.0,500.0,48.3347,48.3528,48.3347,48.3528,500.0
2011-03-16 11:00:00,80.03,80.69,80.03,80.13,44500.0,48.371,48.7699,48.371,48.4314,44500.0
2011-03-16 11:30:00,80.03,80.2,80.03,80.2,400.0,48.371,48.4737,48.371,48.4737,400.0
2011-03-16 12:00:00,80.16,80.39,80.16,80.19,1800.0,48.4495,48.5885,48.4495,48.4677,1800.0
2011-03-16 12:30:00,80.28,80.28,80.07,80.27,5500.0,48.5221,48.5221,48.3951,48.516,5500.0
2011-03-16 13:00:00,80.12,80.29,80.12,80.29,3300.0,48.4254,48.5281,48.4254,48.5281,3300.0
2011-03-16 13:30:00,80.31,80.31,80.31,80.31,600.0,48.5402,48.5402,48.5402,48.5402,600.0
2011-03-16 14:00:00,80.21,80.43,80.21,80.33,800.0,48.4797,48.6127,48.4797,48.5523,800.0
2011-03-16 14:30:00,80.37,80.37,80.15,80.16,2300.0,48.5765,48.5765,48.4435,48.4495,2300.0
2011-03-16 15:00:00,80.13,80.28,80.13,80.28,2900.0,48.4314,48.5221,48.4314,48.5221,2900.0
2011-03-16 15:30:00,80.13,80.3,80.13,80.2,4300.0,48.4314,48.5341,48.4314,48.4737,4300.0
2011-03-17 09:30:00,80.17,80.17,80.1,80.1,1400.0,48.4556,48.4556,48.4133,48.4133,1400.0
2011-03-17 10:00:00,80.07,80.08,80.0,80.0,800.0,48.3951,48.4012,48.3528,48.3528,800.0
2011-03-17 10:30:00,79.85,79.99,79.85,79.99,1200.0,48.2622,48.3468,48.2622,48.3468,1200.0
2011-03-17 11:00:00,80.0,80.06,79.92,80.06,1900.0,48.3528,48.3891,48.3045,48.3891,1900.0
2011-03-17 11:30:00,80.03,80.08,79.94,80.01,3200.0,48.371,48.4012,48.3166,48.3589,3200.0
2011-03-17 12:00:00,80.07,80.07,80.0,80.0,2300.0,48.3951,48.3951,48.3528,48.3528,2300.0
2011-03-17 12:30:00,80.0,80.02,80.0,80.02,800.0,48.3528,48.3649,48.3528,48.3649,800.0
2011-03-17 13:00:00,80.04,80.06,79.99,79.99,1800.0,48.377,48.3891,48.3468,48.3468,1800.0
2011-03-17 13:30:00,80.01,80.15,80.01,80.14,1800.0,48.3589,48.4435,48.3589,48.4374,1800.0
2011-03-17 14:00:00,80.22,80.22,80.14,80.19,4300.0,48.4858,48.4858,48.4374,48.4677,4300.0
2011-03-17 14:30:00,80.17,80.18,80.07,80.13,2200.0,48.4556,48.4616,48.3951,48.4314,2200.0
2011-03-17 15:00:00,80.16,80.2,80.13,80.19,34300.0,48.4495,48.4737,48.4314,48.4677,34300.0
2011-03-17 15:30:00,80.15,80.17,80.05,80.17,3300.0,48.4435,48.4556,48.383,48.4556,3300.0
2011-03-18 09:30:00,80.13,80.13,80.0,80.03,7100.0,48.4314,48.4314,48.3528,48.371,7100.0
2011-03-18 10:00:00,80.07,80.18,80.07,80.18,3000.0,48.3951,48.4616,48.3951,48.4616,3000.0
2011-03-18 10:30:00,80.18,80.18,80.0,80.04,800.0,48.4616,48.4616,48.3528,48.377,800.0
2011-03-18 11:00:00,80.01,80.21,80.01,80.2,40000.0,48.3589,48.4797,48.3589,48.4737,40000.0
2011-03-18 11:30:00,80.2,80.27,80.14,80.23,18300.0,48.4737,48.516,48.4374,48.4918,18300.0
2011-03-18 12:00:00,80.22,80.24,80.21,80.21,1800.0,48.4858,48.4979,48.4797,48.4797,1800.0
2011-03-18 12:30:00,80.22,80.24,80.22,80.24,1600.0,48.4858,48.4979,48.4858,48.4979,1600.0
2011-03-18 13:00:00,80.2,80.2,80.2,80.2,100.0,48.4737,48.4737,48.4737,48.4737,100.0
2011-03-18 13:30:00,80.2,80.2,80.2,80.2,1000.0,48.4737,48.4737,48.4737,48.4737,1000.0
2011-03-18 14:00:00,80.2,80.26,80.2,80.26,4900.0,48.4737,48.51,48.4737,48.51,4900.0
2011-03-18 14:30:00,80.17,80.22,80.17,80.21,1800.0,48.4556,48.4858,48.4556,48.4797,1800.0
2011-03-18 15:00:00,80.24,80.26,80.21,80.26,1100.0,48.4979,48.51,48.4797,48.51,1100.0
2011-03-18 15:30:00,80.22,80.22,80.19,80.22,2100.0,48.4858,48.4858,48.4677,48.4858,2100.0
2011-03-21 09:30:00,80.37,80.37,79.64,79.81,27800.0,48.5765,48.5765,48.1352,48.238,27800.0
2011-03-21 10:00:00,79.89,79.89,79.74,79.78,3000.0,48.2863,48.2863,48.1957,48.2199,3000.0
2011-03-21 10:30:00,79.83,79.83,79.75,79.83,400.0,48.2501,48.2501,48.2017,48.2501,400.0
2011-03-21 11:00:00,79.79,79.88,79.79,79.81,800.0,48.2259,48.2803,48.2259,48.238,800.0
2011-03-21 11:30:00,79.94,79.97,79.94,79.97,1400.0,48.3166,48.3347,48.3166,48.3347,1400.0
2011-03-21 12:00:00,79.95,80.02,79.87,80.02,2400.0,48.3226,48.3649,48.2742,48.3649,2400.0
2011-03-21 12:30:00,80.03,80.04,80.02,80.04,12400.0,48.371,48.377,48.3649,48.377,12400.0
2011-03-21 13:00:00,80.02,80.04,80.02,80.04,7200.0,48.3649,48.377,48.3649,48.377,7200.0
2011-03-21 13:30:00,80.04,80.06,80.03,80.04,11400.0,48.377,48.3891,48.371,48.377,11400.0
2011-03-21 14:00:00,80.06,80.06,79.98,80.0,3700.0,48.3891,48.3891,48.3407,48.3528,3700.0
2011-03-21 14:30:00,80.0,80.0,79.81,79.81,7800.0,48.3528,48.3528,48.238,48.238,7800.0
2011-03-21 15:00:00,79.94,79.97,79.83,79.83,4400.0,48.3166,48.3347,48.2501,48.2501,4400.0
2011-03-21 15:30:00,79.97,79.97,79.85,79.96,3700.0,48.3347,48.3347,48.2622,48.3286,3700.0
2011-03-22 09:30:00,79.82,79.83,79.62,79.83,3700.0,48.244,48.2501,48.1231,48.2501,3700.0
2011-03-22 10:00:00,79.92,79.93,79.75,79.75,700.0,48.3045,48.3105,48.2017,48.2017,700.0
2011-03-22 10:30:00,79.7,79.91,79.7,79.81,2100.0,48.1715,48.2984,48.1715,48.238,2100.0
2011-03-22 11:00:00,79.74,79.85,79.74,79.82,800.0,48.1957,48.2622,48.1957,48.244,800.0
2011-03-22 11:30:00,79.8,79.8,79.71,79.74,5300.0,48.2319,48.2319,48.1775,48.1957,5300.0
2011-03-22 12:00:00,79.7,79.7,79.7,79.7,300.0,48.1715,48.1715,48.1715,48.1715,300.0
2011-03-22 12:30:00,79.79,79.82,79.76,79.76,1100.0,48.2259,48.244,48.2078,48.2078,1100.0
2011-03-22 13:00:00,79.78,79.81,79.77,79.81,600.0,48.2199,48.238,48.2138,48.238,600.0
2011-03-22 13:30:00,79.81,79.84,79.81,79.84,1500.0,48.238,48.2561,48.238,48.2561,1500.0
2011-03-22 14:00:00,79.82,79.86,79.82,79.86,700.0,48.244,48.2682,48.244,48.2682,700.0
2011-03-22 14:30:00,79.86,79.88,79.85,79.88,4900.0,48.2682,48.2803,48.2622,48.2803,4900.0
2011-03-22 15:00:00,79.88,79.96,79.86,79.96,3600.0,48.2803,48.3286,48.2682,48.3286,3600.0
2011-03-22 15:30:00,79.96,79.97,79.89,79.96,5800.0,48.3286,48.3347,48.2863,48.3286,5800.0
2011-03-23 09:30:00,79.8,80.09,79.8,80.05,5000.0,48.2319,48.4072,48.2319,48.383,5000.0
2011-03-23 10:00:00,80.08,80.08,80.05,80.07,2400.0,48.4012,48.4012,48.383,48.3951,2400.0
2011-03-23 10:30:00,80.05,80.06,80.0,80.02,1300.0,48.383,48.3891,48.3528,48.3649,1300.0
2011-03-23 11:00:00,79.95,79.95,79.81,79.81,1500.0,48.3226,48.3226,48.238,48.238,1500.0
2011-03-23 11:30:00,79.83,79.83,79.82,79.83,800.0,48.2501,48.2501,48.244,48.2501,800.0
2011-03-23 12:00:00,79.78,79.78,79.78,79.78,900.0,48.2199,48.2199,48.2199,48.2199,900.0
2011-03-23 12:30:00,79.78,79.78,79.78,79.78,1600.0,48.2199,48.2199,48.2199,48.2199,1600.0
2011-03-23 13:00:00,79.78,79.79,79.77,79.79,1100.0,48.2199,48.2259,48.2138,48.2259,1100.0
2011-03-23 13:30:00,79.81,79.83,79.8,79.82,5500.0,48.238,48.2501,48.2319,48.244,5500.0
2011-03-23 14:00:00,79.82,79.84,79.82,79.82,3000.0,48.244,48.2561,48.244,48.244,3000.0
2011-03-23 14:30:00,79.83,79.84,79.75,79.78,7000.0,48.2501,48.2561,48.2017,48.2199,7000.0
2011-03-23 15:00:00,79.78,79.79,79.75,79.75,4100.0,48.2199,48.2259,48.2017,48.2017,4100.0
2011-03-23 15:30:00,79.78,79.78,79.73,79.77,8100.0,48.2199,48.2199,48.1896,48.2138,8100.0
2011-03-24 09:30:00,79.71,79.71,79.63,79.63,4200.0,48.1775,48.1775,48.1292,48.1292,4200.0
2011-03-24 10:00:00,79.68,79.7,79.63,79.65,600.0,48.1594,48.1715,48.1292,48.1413,600.0
2011-03-24 10:30:00,79.66,79.71,79.65,79.65,2500.0,48.1473,48.1775,48.1413,48.1413,2500.0
2011-03-24 11:00:00,79.62,79.62,79.56,79.56,8700.0,48.1231,48.1231,48.0869,48.0869,8700.0
2011-03-24 11:30:00,79.59,79.64,79.58,79.58,800.0,48.105,48.1352,48.099,48.099,800.0
2011-03-24 12:00:00,79.62,79.64,79.57,79.64,2100.0,48.1231,48.1352,48.0929,48.1352,2100.0
2011-03-24 12:30:00,79.66,79.69,79.61,79.66,2200.0,48.1473,48.1655,48.1171,48.1473,2200.0
2011-03-24 13:00:00,79.7,79.7,79.58,79.58,11000.0,48.1715,48.1715,48.099,48.099,11000.0
2011-03-24 13:30:00,79.57,79.62,79.57,79.6,16500.0,48.0929,48.1231,48.0929,48.1111,16500.0
2011-03-24 14:00:00,79.63,79.63,79.61,79.61,800.0,48.1292,48.1292,48.1171,48.1171,800.0
2011-03-24 14:30:00,79.66,79.67,79.62,79.62,400.0,48.1473,48.1534,48.1231,48.1231,400.0
2011-03-24 15:00:00,79.61,79.61,79.5,79.5,2000.0,48.1171,48.1171,48.0506,48.0506,2000.0
2011-03-24 15:30:00,79.48,79.57,79.48,79.57,1400.0,48.0385,48.0929,48.0385,48.0929,1400.0
2011-03-25 09:30:00,79.39,79.71,79.39,79.58,1800.0,47.9841,48.1775,47.9841,48.099,1800.0
2011-03-25 10:00:00,79.55,79.67,79.54,79.66,1100.0,48.0808,48.1534,48.0748,48.1473,1100.0
2011-03-25 10:30:00,79.63,79.64,79.45,79.52,11200.0,48.1292,48.1352,48.0204,48.0627,11200.0
2011-03-25 11:00:00,79.51,79.51,79.51,79.51,200.0,48.0567,48.0567,48.0567,48.0567,200.0
2011-03-25 11:30:00,79.55,79.55,79.52,79.54,900.0,48.0808,48.0808,48.0627,48.0748,900.0
2011-03-25 12:00:00,79.55,79.56,79.44,79.44,2600.0,48.0808,48.0869,48.0144,48.0144,2600.0
2011-03-25 12:30:00,79.43,79.43,79.32,79.32,3500.0,48.0083,48.0083,47.9418,47.9418,3500.0
2011-03-25 13:00:00,79.4,79.43,79.4,79.43,900.0,47.9902,48.0083,47.9902,48.0083,900.0
2011-03-25 13:30:00,79.33,79.37,79.3,79.34,1900.0,47.9479,47.972,47.9297,47.9539,1900.0
2011-03-25 14:00:00,79.37,79.37,79.3,79.3,1000.0,47.972,47.972,47.9297,47.9297,1000.0
2011-03-25 14:30:00,79.33,79.34,79.19,79.28,9600.0,47.9479,47.9539,47.8632,47.9176,9600.0
2011-03-25 15:00:00,79.32,79.33,79.29,79.33,1800.0,47.9418,47.9479,47.9237,47.9479,1800.0
2011-03-25 15:30:00,79.3,79.38,79.3,79.33,2900.0,47.9297,47.9781,47.9297,47.9479,2900.0
2011-03-28 09:30:00,79.34,79.34,79.15,79.15,5400.0,47.9539,47.9539,47.8391,47.8391,5400.0
2011-03-28 10:00:00,79.15,79.15,79.15,79.15,0.0,47.8391,47.8391,47.8391,47.8391,0.0
2011-03-28 10:30:00,79.25,79.29,79.15,79.22,9800.0,47.8995,47.9237,47.8391,47.8814,9800.0
2011-03-28 11:00:00,79.22,79.22,79.15,79.15,4600.0,47.8814,47.8814,47.8391,47.8391,4600.0
2011-03-28 11:30:00,79.25,79.25,79.25,79.25,300.0,47.8995,47.8995,47.8995,47.8995,300.0
2011-03-28 12:00:00,79.29,79.33,79.23,79.33,1200.0,47.9237,47.9479,47.8874,47.9479,1200.0
2011-03-28 12:30:00,79.37,79.37,79.33,79.34,600.0,47.972,47.972,47.9479,47.9539,600.0
2011-03-28 13:00:00,79.37,79.37,79.22,79.27,5700.0,47.972,47.972,47.8814,47.9116,5700.0
2011-03-28 13:30:00,79.23,79.25,79.22,79.23,2300.0,47.8874,47.8995,47.8814,47.8874,2300.0
2011-03-28 14:00:00,79.23,79.25,79.22,79.25,3000.0,47.8874,47.8995,47.8814,47.8995,3000.0
2011-03-28 14:30:00,79.25,79.31,79.25,79.29,7500.0,47.8995,47.9358,47.8995,47.9237,7500.0
2011-03-28 15:00:00,79.3,79.3,79.24,79.27,5800.0,47.9297,47.9297,47.8935,47.9116,5800.0
2011-03-28 15:30:00,79.3,79.34,79.29,79.34,2900.0,47.9297,47.9539,47.9237,47.9539,2900.0
2011-03-29 09:30:00,79.33,79.36,79.32,79.32,900.0,47.9479,47.966,47.9418,47.9418,900.0
2011-03-29 10:00:00,79.35,79.35,79.34,79.34,500.0,47.96,47.96,47.9539,47.9539,500.0
2011-03-29 10:30:00,79.31,79.31,79.25,79.26,2500.0,47.9358,47.9358,47.8995,47.9056,2500.0
2011-03-29 11:00:00,79.25,79.3,79.22,79.29,5100.0,47.8995,47.9297,47.8814,47.9237,5100.0
2011-03-29 11:30:00,79.23,79.25,79.19,79.25,9200.0,47.8874,47.8995,47.8632,47.8995,9200.0
2011-03-29 12:00:00,79.27,79.27,79.17,79.26,800.0,47.9116,47.9116,47.8512,47.9056,800.0
2011-03-29 12:30:00,79.27,79.27,79.17,79.17,500.0,47.9116,47.9116,47.8512,47.8512,500.0
2011-03-29 13:00:00,79.13,79.19,79.1,79.13,2600.0,47.827,47.8632,47.8089,47.827,2600.0
2011-03-29 13:30:00,79.12,79.12,79.06,79.1,2000.0,47.8209,47.8209,47.7847,47.8089,2000.0
2011-03-29 14:00:00,79.1,79.13,79.05,79.09,7300.0,47.8089,47.827,47.7786,47.8028,7300.0
2011-03-29 14:30:00,79.1,79.1,79.07,79.08,1100.0,47.8089,47.8089,47.7907,47.7968,1100.0
2011-03-29 15:00:00,79.04,79.12,79.04,79.12,2800.0,47.7726,47.8209,47.7726,47.8209,2800.0
2011-03-29 15:30:00,79.04,79.17,79.04,79.17,2800.0,47.7726,47.8512,47.7726,47.8512,2800.0
2011-03-30 09:30:00,79.27,79.27,79.12,79.18,1300.0,47.9116,47.9116,47.8209,47.8572,1300.0
2011-03-30 10:00:00,79.21,79.24,79.13,79.13,1900.0,47.8753,47.8935,47.827,47.827,1900.0
2011-03-30 10:30:00,79.16,79.21,79.12,79.2,1100.0,47.8451,47.8753,47.8209,47.8693,1100.0
2011-03-30 11:00:00,79.17,79.23,79.12,79.21,7200.0,47.8512,47.8874,47.8209,47.8753,7200.0
2011-03-30 11:30:00,79.25,79.29,79.22,79.29,2600.0,47.8995,47.9237,47.8814,47.9237,2600.0
2011-03-30 12:00:00,79.25,79.32,79.18,79.32,1200.0,47.8995,47.9418,47.8572,47.9418,1200.0
2011-03-30 12:30:00,79.28,79.36,79.28,79.36,900.0,47.9176,47.966,47.9176,47.966,900.0
2011-03-30 13:00:00,79.35,79.35,79.17,79.19,2300.0,47.96,47.96,47.8512,47.8632,2300.0
2011-03-30 13:30:00,79.21,79.26,79.2,79.21,9400.0,47.8753,47.9056,47.8693,47.8753,9400.0
2011-03-30 14:00:00,79.22,79.25,79.17,79.25,1600.0,47.8814,47.8995,47.8512,47.8995,1600.0
2011-03-30 14:30:00,79.36,79.36,79.33,79.33,2100.0,47.966,47.966,47.9479,47.9479,2100.0
2011-03-30 15:00:00,79.33,79.33,79.25,79.29,3700.0,47.9479,47.9479,47.8995,47.9237,3700.0
2011-03-30 15:30:00,79.3,79.39,79.18,79.38,6400.0,47.9297,47.9841,47.8572,47.9781,6400.0
2011-03-31 09:30:00,79.44,79.44,79.0,79.0,2200.0,48.1957,48.1957,47.9287,47.9287,2200.0
2011-03-31 10:00:00,79.12,79.12,79.08,79.08,1100.0,48.0015,48.0015,47.9772,47.9772,1100.0
2011-03-31 10:30:00,78.97,78.97,78.89,78.93,1900.0,47.9105,47.9105,47.862,47.8862,1900.0
2011-03-31 11:00:00,78.92,78.92,78.92,78.92,100.0,47.8802,47.8802,47.8802,47.8802,100.0
2011-03-31 11:30:00,78.98,79.04,78.95,78.98,1800.0,47.9166,47.953,47.8984,47.9166,1800.0
2011-03-31 12:00:00,79.04,79.09,79.02,79.08,5900.0,47.953,47.9833,47.9408,47.9772,5900.0
2011-03-31 12:30:00,79.05,79.09,78.97,79.08,3900.0,47.959,47.9833,47.9105,47.9772,3900.0
2011-03-31 13:00:00,79.04,79.04,78.96,79.0,1400.0,47.953,47.953,47.9044,47.9287,1400.0
2011-03-31 13:30:00,79.03,79.03,78.92,79.0,2400.0,47.9469,47.9469,47.8802,47.9287,2400.0
2011-03-31 14:00:00,79.0,79.0,78.97,78.98,900.0,47.9287,47.9287,47.9105,47.9166,900.0
2011-03-31 14:30:00,79.02,79.02,79.01,79.01,4900.0,47.9408,47.9408,47.9348,47.9348,4900.0
2011-03-31 15:00:00,78.99,79.03,78.95,78.95,3500.0,47.9226,47.9469,47.8984,47.8984,3500.0
2011-03-31 15:30:00,78.98,78.98,78.88,78.92,4900.0,47.9166,47.9166,47.8559,47.8802,4900.0
2011-04-01 09:30:00,78.79,78.79,78.7,78.7,2800.0,47.8013,47.8013,47.7467,47.7467,2800.0
2011-04-01 10:00:00,78.81,78.81,78.74,78.74,200.0,47.8134,47.8134,47.771,47.771,200.0
2011-04-01 10:30:00,78.85,78.85,78.81,78.81,1200.0,47.8377,47.8377,47.8134,47.8134,1200.0
2011-04-01 11:00:00,78.85,78.85,78.84,78.85,600.0,47.8377,47.8377,47.8316,47.8377,600.0
2011-04-01 11:30:00,78.85,78.85,78.75,78.85,6300.0,47.8377,47.8377,47.777,47.8377,6300.0
2011-04-01 12:00:00,78.94,78.96,78.86,78.86,1500.0,47.8923,47.9044,47.8438,47.8438,1500.0
2011-04-01 12:30:00,78.97,78.97,78.89,78.89,200.0,47.9105,47.9105,47.862,47.862,200.0
2011-04-01 13:00:00,78.98,78.98,78.85,78.93,1300.0,47.9166,47.9166,47.8377,47.8862,1300.0
2011-04-01 13:30:00,78.85,79.01,78.85,79.0,1500.0,47.8377,47.9348,47.8377,47.9287,1500.0
2011-04-01 14:00:00,78.96,79.04,78.96,79.04,600.0,47.9044,47.953,47.9044,47.953,600.0
2011-04-01 14:30:00,79.05,79.05,78.94,79.03,3500.0,47.959,47.959,47.8923,47.9469,3500.0
2011-04-01 15:00:00,79.03,79.03,78.99,79.03,2600.0,47.9469,47.9469,47.9226,47.9469,2600.0
2011-04-01 15:30:00,79.03,79.1,79.01,79.09,1700.0,47.9469,47.9894,47.9348,47.9833,1700.0
2011-04-04 09:30:00,79.43,79.43,79.12,79.15,5800.0,48.1896,48.1896,48.0015,48.0197,5800.0
2011-04-04 10:00:00,79.31,79.31,79.2,79.2,1800.0,48.1168,48.1168,48.05,48.05,1800.0
2011-04-04 10:30:00,79.22,79.22,79.17,79.21,600.0,48.0622,48.0622,48.0318,48.0561,600.0
2011-04-04 11:00:00,79.22,79.3,79.22,79.24,2300.0,48.0622,48.1107,48.0622,48.0743,2300.0
2011-04-04 11:30:00,79.3,79.3,79.3,79.3,200.0,48.1107,48.1107,48.1107,48.1107,200.0
2011-04-04 12:00:00,79.34,79.34,79.34,79.34,100.0,48.135,48.135,48.135,48.135,100.0
2011-04-04 12:30:00,79.25,79.37,79.25,79.34,4800.0,48.0804,48.1532,48.0804,48.135,4800.0
2011-04-04 13:00:00,79.3,79.34,79.25,79.33,1700.0,48.1107,48.135,48.0804,48.1289,1700.0
2011-04-04 13:30:00,79.32,79.36,79.32,79.36,1800.0,48.1228,48.1471,48.1228,48.1471,1800.0
2011-04-04 14:00:00,79.31,79.37,79.3,79.36,3600.0,48.1168,48.1532,48.1107,48.1471,3600.0
2011-04-04 14:30:00,79.35,79.35,79.26,79.26,800.0,48.1411,48.1411,48.0864,48.0864,800.0
2011-04-04 15:00:00,79.28,79.28,79.27,79.27,1000.0,48.0986,48.0986,48.0925,48.0925,1000.0
2011-04-04 15:30:00,79.27,79.29,79.21,79.28,1900.0,48.0925,48.1046,48.0561,48.0986,1900.0
2011-04-05 09:30:00,79.35,79.35,79.11,79.15,3900.0,48.1411,48.1411,47.9954,48.0197,3900.0
2011-04-05 10:00:00,79.13,79.13,79.13,79.13,300.0,48.0076,48.0076,48.0076,48.0076,300.0
2011-04-05 10:30:00,79.06,79.13,79.04,79.04,13800.0,47.9651,48.0076,47.953,47.953,13800.0
2011-04-05 11:00:00,79.18,79.18,79.0,79.07,6800.0,48.0379,48.0379,47.9287,47.9712,6800.0
2011-04-05 11:30:00,79.05,79.05,78.91,78.91,8700.0,47.959,47.959,47.8741,47.8741,8700.0
2011-04-05 12:00:00,79.02,79.04,79.02,79.04,3000.0,47.9408,47.953,47.9408,47.953,3000.0
2011-04-05 12:30:00,79.0,79.13,79.0,79.13,35300.0,47.9287,48.0076,47.9287,48.0076,35300.0
2011-04-05 13:00:00,79.12,79.12,79.09,79.1,600.0,48.0015,48.0015,47.9833,47.9894,600.0
2011-04-05 13:30:00,79.1,79.1,79.0,79.06,27600.0,47.9894,47.9894,47.9287,47.9651,27600.0
2011-04-05 14:00:00,79.1,79.1,79.05,79.07,5200.0,47.9894,47.9894,47.959,47.9712,5200.0
2011-04-05 14:30:00,78.95,79.07,78.94,78.94,1600.0,47.8984,47.9712,47.8923,47.8923,1600.0
2011-04-05 15:00:00,79.05,79.05,78.85,79.01,14600.0,47.959,47.959,47.8377,47.9348,14600.0
2011-04-05 15:30:00,78.98,79.05,78.87,79.05,4200.0,47.9166,47.959,47.8498,47.959,4200.0
2011-04-06 09:30:00,79.11,79.11,78.92,79.01,3200.0,47.9954,47.9954,47.8802,47.9348,3200.0
2011-04-06 10:00:00,79.0,79.03,78.98,78.98,2400.0,47.9287,47.9469,47.9166,47.9166,2400.0
2011-04-06 10:30:00,78.95,78.95,78.92,78.95,600.0,47.8984,47.8984,47.8802,47.8984,600.0
2011-04-06 11:00:00,78.94,78.95,78.91,78.94,2000.0,47.8923,47.8984,47.8741,47.8923,2000.0
2011-04-06 11:30:00,78.95,79.1,78.95,79.02,17700.0,47.8984,47.9894,47.8984,47.9408,17700.0
2011-04-06 12:00:00,79.02,79.13,78.98,79.04,15200.0,47.9408,48.0076,47.9166,47.953,15200.0
2011-04-06 12:30:00,79.04,79.06,78.98,79.02,12500.0,47.953,47.9651,47.9166,47.9408,12500.0
2011-04-06 13:00:00,79.06,79.06,78.95,78.96,17800.0,47.9651,47.9651,47.8984,47.9044,17800.0
2011-04-06 13:30:00,78.95,79.0,78.94,78.94,28500.0,47.8984,47.9287,47.8923,47.8923,28500.0
2011-04-06 14:00:00,78.95,79.01,78.92,78.98,16600.0,47.8984,47.9348,47.8802,47.9166,16600.0
2011-04-06 14:30:00,78.97,78.99,78.95,78.99,27700.0,47.9105,47.9226,47.8984,47.9226,27700.0
2011-04-06 15:00:00,78.99,78.99,78.91,78.92,17000.0,47.9226,47.9226,47.8741,47.8802,17000.0
2011-04-06 15:30:00,78.99,78.99,78.92,78.96,3700.0,47.9226,47.9226,47.8802,47.9044,3700.0
2011-04-07 09:30:00,79.01,79.01,78.9,78.9,4500.0,47.9348,47.9348,47.868,47.868,4500.0
2011-04-07 10:00:00,78.93,78.93,78.87,78.87,2000.0,47.8862,47.8862,47.8498,47.8498,2000.0
2011-04-07 10:30:00,78.82,78.9,78.82,78.9,3400.0,47.8195,47.868,47.8195,47.868,3400.0
2011-04-07 11:00:00,78.88,78.9,78.88,78.9,600.0,47.8559,47.868,47.8559,47.868,600.0
2011-04-07 11:30:00,78.91,79.01,78.91,78.95,3300.0,47.8741,47.9348,47.8741,47.8984,3300.0
2011-04-07 12:00:00,78.87,78.94,78.87,78.92,3500.0,47.8498,47.8923,47.8498,47.8802,3500.0
2011-04-07 12:30:00,78.87,78.87,78.84,78.87,4500.0,47.8498,47.8498,47.8316,47.8498,4500.0
2011-04-07 13:00:00,78.87,78.87,78.8,78.81,1400.0,47.8498,47.8498,47.8074,47.8134,1400.0
2011-04-07 13:30:00,78.81,78.91,78.81,78.89,2800.0,47.8134,47.8741,47.8134,47.862,2800.0
2011-04-07 14:00:00,78.86,78.91,78.86,78.89,1800.0,47.8438,47.8741,47.8438,47.862,1800.0
2011-04-07 14:30:00,78.9,78.93,78.8,78.9,6400.0,47.868,47.8862,47.8074,47.868,6400.0
2011-04-07 15:00:00,78.91,78.95,78.8,78.91,3700.0,47.8741,47.8984,47.8074,47.8741,3700.0
2011-04-07 15:30:00,78.93,78.93,78.78,78.88,900.0,47.8862,47.8862,47.7952,47.8559,900.0
2011-04-08 09:30:00,78.84,78.84,78.69,78.69,4800.0,47.8316,47.8316,47.7406,47.7406,4800.0
2011-04-08 10:00:00,78.81,78.85,78.71,78.84,4000.0,47.8134,47.8377,47.7528,47.8316,4000.0
2011-04-08 10:30:00,78.81,78.81,78.65,78.76,3800.0,47.8134,47.8134,47.7164,47.7831,3800.0
2011-04-08 11:00:00,78.76,78.76,78.76,78.76,0.0,47.7831,47.7831,47.7831,47.7831,0.0
2011-04-08 11:30:00,78.71,78.74,78.68,78.74,1300.0,47.7528,47.771,47.7346,47.771,1300.0
2011-04-08 12:00:00,78.81,78.81,78.75,78.8,1800.0,47.8134,47.8134,47.777,47.8074,1800.0
2011-04-08 12:30:00,78.83,78.83,78.76,78.82,8000.0,47.8256,47.8256,47.7831,47.8195,8000.0
2011-04-08 13:00:00,78.79,78.8,78.78,78.78,1300.0,47.8013,47.8074,47.7952,47.7952,1300.0
2011-04-08 13:30:00,78.79,78.8,78.74,78.74,400.0,47.8013,47.8074,47.771,47.771,400.0
2011-04-08 14:00:00,78.81,78.82,78.8,78.82,700.0,47.8134,47.8195,47.8074,47.8195,700.0
2011-04-08 14:30:00,78.82,78.82,78.82,78.82,700.0,47.8195,47.8195,47.8195,47.8195,700.0
2011-04-08 15:00:00,78.82,78.82,78.77,78.8,2700.0,47.8195,47.8195,47.7892,47.8074,2700.0
2011-04-08 15:30:00,78.83,78.83,78.78,78.78,2300.0,47.8256,47.8256,47.7952,47.7952,2300.0
2011-04-11 09:30:00,78.91,78.91,78.78,78.82,7200.0,47.8741,47.8741,47.7952,47.8195,7200.0
2011-04-11 10:00:00,78.87,78.9,78.82,78.87,4500.0,47.8498,47.868,47.8195,47.8498,4500.0
2011-04-11 10:30:00,78.85,78.85,78.76,78.81,1600.0,47.8377,47.8377,47.7831,47.8134,1600.0
2011-04-11 11:00:00,78.8,78.85,78.75,78.85,1400.0,47.8074,47.8377,47.777,47.8377,1400.0
2011-04-11 11:30:00,78.79,78.89,78.79,78.88,1700.0,47.8013,47.862,47.8013,47.8559,1700.0
2011-04-11 12:00:00,78.88,78.88,78.78,78.78,3600.0,47.8559,47.8559,47.7952,47.7952,3600.0
2011-04-11 12:30:00,78.74,78.81,78.7,78.81,20100.0,47.771,47.8134,47.7467,47.8134,20100.0
2011-04-11 13:00:00,78.78,78.83,78.74,78.77,17100.0,47.7952,47.8256,47.771,47.7892,17100.0
2011-04-11 13:30:00,78.79,78.81,78.75,78.75,23200.0,47.8013,47.8134,47.777,47.777,23200.0
2011-04-11 14:00:00,78.75,78.77,78.69,78.71,35700.0,47.777,47.7892,47.7406,47.7528,35700.0
2011-04-11 14:30:00,78.72,78.74,78.71,78.72,26200.0,47.7588,47.771,47.7528,47.7588,26200.0
2011-04-11 15:00:00,78.71,78.73,78.66,78.66,24300.0,47.7528,47.7649,47.7224,47.7224,24300.0
2011-04-11 15:30:00,78.71,78.73,78.63,78.63,6300.0,47.7528,47.7649,47.7042,47.7042,6300.0
2011-04-12 09:30:00,78.91,79.07,78.9,79.04,13500.0,47.8741,47.9712,47.868,47.953,13500.0
2011-04-12 10:00:00,79.04,79.04,79.04,79.04,400.0,47.953,47.953,47.953,47.953,400.0
2011-04-12 10:30:00,79.0,79.2,79.0,79.2,47000.0,47.9287,48.05,47.9287,48.05,47000.0
2011-04-12 11:00:00,79.21,79.22,79.17,79.21,4000.0,48.0561,48.0622,48.0318,48.0561,4000.0
2011-04-12 11:30:00,79.16,79.16,79.13,79.13,1300.0,48.0258,48.0258,48.0076,48.0076,1300.0
2011-04-12 12:00:00,79.14,79.14,79.08,79.08,1100.0,48.0136,48.0136,47.9772,47.9772,1100.0
2011-04-12 12:30:00,79.09,79.19,79.09,79.13,800.0,47.9833,48.044,47.9833,48.0076,800.0
2011-04-12 13:00:00,79.17,79.24,79.17,79.24,900.0,48.0318,48.0743,48.0318,48.0743,900.0
2011-04-12 13:30:00,79.24,79.24,79.11,79.21,4500.0,48.0743,48.0743,47.9954,48.0561,4500.0
2011-04-12 14:00:00,79.16,79.16,79.07,79.15,2000.0,48.0258,48.0258,47.9712,48.0197,2000.0
2011-04-12 14:30:00,79.18,79.18,79.17,79.17,400.0,48.0379,48.0379,48.0318,48.0318,400.0
2011-04-12 15:00:00,79.1,79.15,79.1,79.14,1000.0,47.9894,48.0197,47.9894,48.0136,1000.0
2011-04-12 15:30:00,79.12,79.16,79.09,79.16,2300.0,48.0015,48.0258,47.9833,48.0258,2300.0
2011-04-13 09:30:00,79.12,79.14,79.11,79.11,3800.0,48.0015,48.0136,47.9954,47.9954,3800.0
2011-04-13 10:00:00,79.05,79.18,79.05,79.18,6300.0,47.959,48.0379,47.959,48.0379,6300.0
2011-04-13 10:30:00,79.2,79.21,79.2,79.21,7500.0,48.05,48.0561,48.05,48.0561,7500.0
2011-04-13 11:00:00,79.11,79.21,79.11,79.14,3200.0,47.9954,48.0561,47.9954,48.0136,3200.0
2011-04-13 11:30:00,79.18,79.27,79.17,79.26,600.0,48.0379,48.0925,48.0318,48.0864,600.0
2011-04-13 12:00:00,79.3,79.3,79.3,79.3,200.0,48.1107,48.1107,48.1107,48.1107,200.0
2011-04-13 12:30:00,79.4,79.4,79.4,79.4,200.0,48.1714,48.1714,48.1714,48.1714,200.0
2011-04-13 13:00:00,79.4,79.4,79.23,79.28,1100.0,48.1714,48.1714,48.0682,48.0986,1100.0
2011-04-13 13:30:00,79.23,79.38,79.23,79.35,2000.0,48.0682,48.1593,48.0682,48.1411,2000.0
2011-04-13 14:00:00,79.36,79.4,79.33,79.37,3500.0,48.1471,48.1714,48.1289,48.1532,3500.0
2011-04-13 14:30:00,79.3,79.43,79.3,79.43,1600.0,48.1107,48.1896,48.1107,48.1896,1600.0
2011-04-13 15:00:00,79.43,79.43,79.4,79.4,1300.0,48.1896,48.1896,48.1714,48.1714,1300.0
2011-04-13 15:30:00,79.43,79.43,79.31,79.43,2500.0,48.1896,48.1896,48.1168,48.1896,2500.0
2011-04-14 09:30:00,79.42,79.42,79.26,79.31,2300.0,48.1835,48.1835,48.0864,48.1168,2300.0
2011-04-14 10:00:00,79.32,79.33,79.3,79.31,2100.0,48.1228,48.1289,48.1107,48.1168,2100.0
2011-04-14 10:30:00,79.32,79.32,79.32,79.32,400.0,48.1228,48.1228,48.1228,48.1228,400.0
2011-04-14 11:00:00,79.3,79.3,79.21,79.21,4400.0,48.1107,48.1107,48.0561,48.0561,4400.0
2011-04-14 11:30:00,79.22,79.24,79.22,79.22,600.0,48.0622,48.0743,48.0622,48.0622,600.0
2011-04-14 12:00:00,79.22,79.22,79.18,79.18,1800.0,48.0622,48.0622,48.0379,48.0379,1800.0
2011-04-14 12:30:00,79.19,79.19,79.15,79.19,1400.0,48.044,48.044,48.0197,48.044,1400.0
2011-04-14 13:00:00,79.28,79.29,79.27,79.27,2000.0,48.0986,48.1046,48.0925,48.0925,2000.0
2011-04-14 13:30:00,79.22,79.27,79.21,79.24,1600.0,48.0622,48.0925,48.0561,48.0743,1600.0
2011-04-14 14:00:00,79.24,79.24,79.12,79.12,700.0,48.0743,48.0743,48.0015,48.0015,700.0
2011-04-14 14:30:00,79.21,79.21,79.12,79.12,400.0,48.0561,48.0561,48.0015,48.0015,400.0
2011-04-14 15:00:00,79.12,79.19,79.12,79.19,1500.0,48.0015,48.044,48.0015,48.044,1500.0
2011-04-14 15:30:00,79.19,79.21,79.13,79.14,4200.0,48.044,48.0561,48.0076,48.0136,4200.0
2011-04-15 09:30:00,79.5,79.5,79.3,79.5,3700.0,48.2321,48.2321,48.1107,48.2321,3700.0
2011-04-15 10:00:00,79.53,79.54,79.46,79.54,2900.0,48.2503,48.2563,48.2078,48.2563,2900.0
2011-04-15 10:30:00,79.54,79.54,79.44,79.52,2300.0,48.2563,48.2563,48.1957,48.2442,2300.0
2011-04-15 11:00:00,79.43,79.5,79.43,79.5,1300.0,48.1896,48.2321,48.1896,48.2321,1300.0
2011-04-15 11:30:00,79.52,79.52,79.48,79.5,2400.0,48.2442,48.2442,48.2199,48.2321,2400.0
2011-04-15 12:00:00,79.52,79.54,79.4,79.4,2500.0,48.2442,48.2563,48.1714,48.1714,2500.0
2011-04-15 12:30:00,79.48,79.48,79.48,79.48,100.0,48.2199,48.2199,48.2199,48.2199,100.0
2011-04-15 13:00:00,79.52,79.53,79.47,79.49,3600.0,48.2442,48.2503,48.2139,48.226,3600.0
2011-04-15 13:30:00,79.55,79.55,79.49,79.53,2900.0,48.2624,48.2624,48.226,48.2503,2900.0
2011-04-15 14:00:00,79.48,79.6,79.48,79.6,3400.0,48.2199,48.2927,48.2199,48.2927,3400.0
2011-04-15 14:30:00,79.49,79.62,79.49,79.62,1500.0,48.226,48.3049,48.226,48.3049,1500.0
2011-04-15 15:00:00,79.5,79.6,79.45,79.59,2200.0,48.2321,48.2927,48.2017,48.2867,2200.0
2011-04-15 15:30:00,79.6,79.61,79.53,79.6,4600.0,48.2927,48.2988,48.2503,48.2927,4600.0
2011-04-18 09:30:00,80.11,80.11,79.32,79.37,11700.0,48.6021,48.6021,48.1228,48.1532,11700.0
2011-04-18 10:00:00,79.37,79.43,79.24,79.3,2500.0,48.1532,48.1896,48.0743,48.1107,2500.0
2011-04-18 10:30:00,79.44,79.44,79.36,79.36,200.0,48.1957,48.1957,48.1471,48.1471,200.0
2011-04-18 11:00:00,79.47,79.53,79.44,79.44,1200.0,48.2139,48.2503,48.1957,48.1957,1200.0
2011-04-18 11:30:00,79.54,79.54,79.42,79.5,700.0,48.2563,48.2563,48.1835,48.2321,700.0
2011-04-18 12:00:00,79.55,79.55,79.55,79.55,2000.0,48.2624,48.2624,48.2624,48.2624,2000.0
2011-04-18 12:30:00,79.55,79.55,79.55,79.55,300.0,48.2624,48.2624,48.2624,48.2624,300.0
2011-04-18 13:00:00,79.61,79.64,79.55,79.64,3300.0,48.2988,48.317,48.2624,48.317,3300.0
2011-04-18 13:30:00,79.65,79.67,79.57,79.67,2200.0,48.3231,48.3352,48.2745,48.3352,2200.0
2011-04-18 14:00:00,79.59,79.64,79.58,79.64,1800.0,48.2867,48.317,48.2806,48.317,1800.0
2011-04-18 14:30:00,79.62,79.65,79.59,79.65,1700.0,48.3049,48.3231,48.2867,48.3231,1700.0
2011-04-18 15:00:00,79.65,79.68,79.56,79.63,3000.0,48.3231,48.3413,48.2685,48.3109,3000.0
2011-04-18 15:30:00,79.65,79.68,79.6,79.67,1600.0,48.3231,48.3413,48.2927,48.3352,1600.0
2011-04-19 09:30:00,80.0,80.0,79.72,79.79,2300.0,48.5354,48.5354,48.3655,48.408,2300.0
2011-04-19 10:00:00,79.77,79.8,79.7,79.7,400.0,48.3959,48.4141,48.3534,48.3534,400.0
2011-04-19 10:30:00,79.79,79.79,79.78,79.78,1000.0,48.408,48.408,48.4019,48.4019,1000.0
2011-04-19 11:00:00,79.83,79.88,79.83,79.84,8700.0,48.4323,48.4626,48.4323,48.4383,8700.0
2011-04-19 11:30:00,79.89,79.9,79.89,79.9,600.0,48.4687,48.4747,48.4687,48.4747,600.0
2011-04-19 12:00:00,79.9,79.9,79.9,79.9,800.0,48.4747,48.4747,48.4747,48.4747,800.0
2011-04-19 12:30:00,79.88,79.89,79.88,79.89,300.0,48.4626,48.4687,48.4626,48.4687,300.0
2011-04-19 13:00:00,79.89,79.89,79.82,79.82,3600.0,48.4687,48.4687,48.4262,48.4262,3600.0
2011-04-19 13:30:00,79.85,79.9,79.81,79.89,24900.0,48.4444,48.4747,48.4201,48.4687,24900.0
2011-04-19 14:00:00,79.89,79.9,79.84,79.87,4600.0,48.4687,48.4747,48.4383,48.4565,4600.0
2011-04-19 14:30:00,79.88,79.9,79.85,79.88,2200.0,48.4626,48.4747,48.4444,48.4626,2200.0
2011-04-19 15:00:00,79.88,79.9,79.86,79.88,3200.0,48.4626,48.4747,48.4505,48.4626,3200.0
2011-04-19 15:30:00,79.86,79.89,79.85,79.89,2000.0,48.4505,48.4687,48.4444,48.4687,2000.0
2011-04-20 09:30:00,79.96,79.96,79.67,79.67,8900.0,48.5111,48.5111,48.3352,48.3352,8900.0
2011-04-20 10:00:00,79.82,79.83,79.79,79.8,3000.0,48.4262,48.4323,48.408,48.4141,3000.0
2011-04-20 10:30:00,79.8,79.8,79.77,79.77,500.0,48.4141,48.4141,48.3959,48.3959,500.0
2011-04-20 11:00:00,79.76,79.87,79.76,79.87,2100.0,48.3898,48.4565,48.3898,48.4565,2100.0
2011-04-20 11:30:00,79.85,79.85,79.76,79.76,5900.0,48.4444,48.4444,48.3898,48.3898,5900.0
2011-04-20 12:00:00,79.79,79.79,79.79,79.79,300.0,48.408,48.408,48.408,48.408,300.0
2011-04-20 12:30:00,79.82,79.83,79.81,79.83,400.0,48.4262,48.4323,48.4201,48.4323,400.0
2011-04-20 13:00:00,79.83,79.83,79.72,79.75,500.0,48.4323,48.4323,48.3655,48.3837,500.0
2011-04-20 13:30:00,79.83,79.86,79.81,79.86,1700.0,48.4323,48.4505,48.4201,48.4505,1700.0
2011-04-20 14:00:00,79.86,79.86,79.76,79.85,1100.0,48.4505,48.4505,48.3898,48.4444,1100.0
2011-04-20 14:30:00,79.76,79.81,79.76,79.8,3800.0,48.3898,48.4201,48.3898,48.4141,3800.0
2011-04-20 15:00:00,79.8,79.8,79.73,79.73,2300.0,48.4141,48.4141,48.3716,48.3716,2300.0
2011-04-20 15:30:00,79.75,79.77,79.72,79.77,11700.0,48.3837,48.3959,48.3655,48.3959,11700.0
2011-04-21 09:30:00,80.22,80.22,79.76,79.86,20700.0,48.6689,48.6689,48.3898,48.4505,20700.0
2011-04-21 10:00:00,79.84,79.87,79.78,79.85,3800.0,48.4383,48.4565,48.4019,48.4444,3800.0
2011-04-21 10:30:00,79.87,79.87,79.78,79.85,800.0,48.4565,48.4565,48.4019,48.4444,800.0
2011-04-21 11:00:00,79.87,79.87,79.87,79.87,8200.0,48.4565,48.4565,48.4565,48.4565,8200.0
2011-04-21 11:30:00,79.77,79.86,79.77,79.86,900.0,48.3959,48.4505,48.3959,48.4505,900.0
2011-04-21 12:00:00,79.88,79.88,79.88,79.88,1500.0,48.4626,48.4626,48.4626,48.4626,1500.0
2011-04-21 12:30:00,79.81,79.88,79.74,79.74,3500.0,48.4201,48.4626,48.3777,48.3777,3500.0
2011-04-21 13:00:00,79.83,79.83,79.82,79.82,500.0,48.4323,48.4323,48.4262,48.4262,500.0
2011-04-21 13:30:00,79.87,79.87,79.85,79.85,7700.0,48.4565,48.4565,48.4444,48.4444,7700.0
2011-04-21 14:00:00,79.87,79.87,79.74,79.86,1300.0,48.4565,48.4565,48.3777,48.4505,1300.0
2011-04-21 14:30:00,79.85,79.85,79.85,79.85,200.0,48.4444,48.4444,48.4444,48.4444,200.0
2011-04-21 15:00:00,79.87,79.88,79.87,79.87,1200.0,48.4565,48.4626,48.4565,48.4565,1200.0
2011-04-21 15:30:00,79.87,79.87,79.8,79.86,2100.0,48.4565,48.4565,48.4141,48.4505,2100.0
2011-04-25 09:30:00,80.08,80.08,79.8,79.83,6700.0,48.5839,48.5839,48.4141,48.4323,6700.0
2011-04-25 10:00:00,79.82,79.82,79.78,79.78,400.0,48.4262,48.4262,48.4019,48.4019,400.0
2011-04-25 10:30:00,79.78,79.78,79.78,79.78,0.0,48.4019,48.4019,48.4019,48.4019,0.0
2011-04-25 11:00:00,79.92,79.96,79.92,79.96,1900.0,48.4869,48.5111,48.4869,48.5111,1900.0
2011-04-25 11:30:00,79.96,79.96,79.93,79.94,1100.0,48.5111,48.5111,48.4929,48.499,1100.0
2011-04-25 12:00:00,79.93,79.93,79.9,79.92,1300.0,48.4929,48.4929,48.4747,48.4869,1300.0
2011-04-25 12:30:00,79.97,80.0,79.97,80.0,1500.0,48.5172,48.5354,48.5172,48.5354,1500.0
2011-04-25 13:00:00,79.97,79.98,79.97,79.98,900.0,48.5172,48.5233,48.5172,48.5233,900.0
2011-04-25 13:30:00,79.96,79.97,79.96,79.97,2800.0,48.5111,48.5172,48.5111,48.5172,2800.0
2011-04-25 14:00:00,79.97,79.98,79.96,79.98,2300.0,48.5172,48.5233,48.5111,48.5233,2300.0
2011-04-25 14:30:00,79.92,79.97,79.92,79.97,3500.0,48.4869,48.5172,48.4869,48.5172,3500.0
2011-04-25 15:00:00,80.0,80.0,79.91,79.91,13300.0,48.5354,48.5354,48.4808,48.4808,13300.0
2011-04-25 15:30:00,79.92,80.02,79.91,80.0,12800.0,48.4869,48.5475,48.4808,48.5354,12800.0
2011-04-26 09:30:00,80.24,80.24,79.95,79.95,12700.0,48.681,48.681,48.5051,48.5051,12700.0
2011-04-26 10:00:00,80.03,80.1,80.03,80.1,4500.0,48.5536,48.5961,48.5536,48.5961,4500.0
2011-04-26 10:30:00,80.05,80.09,79.97,80.09,4700.0,48.5657,48.59,48.5172,48.59,4700.0
2011-04-26 11:00:00,79.98,80.11,79.97,80.09,900.0,48.5233,48.6021,48.5172,48.59,900.0
2011-04-26 11:30:00,80.09,80.09,80.0,80.0,700.0,48.59,48.59,48.5354,48.5354,700.0
2011-04-26 12:00:00,80.12,80.12,80.07,80.07,600.0,48.6082,48.6082,48.5779,48.5779,600.0
2011-04-26 12:30:00,80.15,80.17,80.09,80.15,2500.0,48.6264,48.6385,48.59,48.6264,2500.0
2011-04-26 13:00:00,80.1,80.25,80.07,80.25,1900.0,48.5961,48.6871,48.5779,48.6871,1900.0
2011-04-26 13:30:00,80.25,80.26,80.25,80.26,3000.0,48.6871,48.6931,48.6871,48.6931,3000.0
2011-04-26 14:00:00,80.17,80.2,80.15,80.2,6600.0,48.6385,48.6567,48.6264,48.6567,6600.0
2011-04-26 14:30:00,80.16,80.23,80.16,80.23,4800.0,48.6325,48.6749,48.6325,48.6749,4800.0
2011-04-26 15:00:00,80.25,80.29,80.14,80.29,3600.0,48.6871,48.7113,48.6203,48.7113,3600.0
2011-04-26 15:30:00,80.15,80.29,80.15,80.29,1700.0,48.6264,48.7113,48.6264,48.7113,1700.0
2011-04-27 09:30:00,80.15,80.15,80.08,80.11,13500.0,48.6264,48.6264,48.5839,48.6021,13500.0
2011-04-27 10:00:00,80.1,80.11,80.06,80.1,8100.0,48.5961,48.6021,48.5718,48.5961,8100.0
2011-04-27 10:30:00,80.1,80.1,80.05,80.07,1800.0,48.5961,48.5961,48.5657,48.5779,1800.0
2011-04-27 11:00:00,80.06,80.07,80.01,80.01,3100.0,48.5718,48.5779,48.5415,48.5415,3100.0
2011-04-27 11:30:00,80.0,80.06,79.99,80.06,6000.0,48.5354,48.5718,48.5293,48.5718,6000.0
2011-04-27 12:00:00,80.08,80.08,80.03,80.08,1000.0,48.5839,48.5839,48.5536,48.5839,1000.0
2011-04-27 12:30:00,80.07,80.19,80.07,80.11,2400.0,48.5779,48.6507,48.5779,48.6021,2400.0
2011-04-27 13:00:00,80.09,80.16,80.04,80.14,9400.0,48.59,48.6325,48.5597,48.6203,9400.0
2011-04-27 13:30:00,80.15,80.15,80.07,80.07,2500.0,48.6264,48.6264,48.5779,48.5779,2500.0
2011-04-27 14:00:00,80.1,80.13,80.04,80.08,16700.0,48.5961,48.6143,48.5597,48.5839,16700.0
2011-04-27 14:30:00,80.14,80.14,80.05,80.05,3200.0,48.6203,48.6203,48.5657,48.5657,3200.0
2011-04-27 15:00:00,80.08,80.12,80.07,80.12,5800.0,48.5839,48.6082,48.5779,48.6082,5800.0
2011-04-27 15:30:00,80.12,80.2,80.12,80.16,1300.0,48.6082,48.6567,48.6082,48.6325,1300.0
2011-04-28 09:30:00,80.36,80.36,80.23,80.24,1400.0,48.7538,48.7538,48.6749,48.681,1400.0
2011-04-28 10:00:00,80.22,80.33,80.22,80.3,36200.0,48.6689,48.7356,48.6689,48.7174,36200.0
2011-04-28 10:30:00,80.34,80.36,80.29,80.34,2400.0,48.7417,48.7538,48.7113,48.7417,2400.0
2011-04-28 11:00:00,80.34,80.34,80.34,80.34,100.0,48.7417,48.7417,48.7417,48.7417,100.0
2011-04-28 11:30:00,80.34,80.34,80.31,80.31,2400.0,48.7417,48.7417,48.7235,48.7235,2400.0
2011-04-28 12:00:00,80.32,80.32,80.3,80.31,9100.0,48.7295,48.7295,48.7174,48.7235,9100.0
2011-04-28 12:30:00,80.34,80.4,80.33,80.4,4700.0,48.7417,48.7781,48.7356,48.7781,4700.0
2011-04-28 13:00:00,80.37,80.37,80.2,80.21,3400.0,48.7599,48.7599,48.6567,48.6628,3400.0
2011-04-28 13:30:00,80.26,80.26,80.21,80.25,1100.0,48.6931,48.6931,48.6628,48.6871,1100.0
2011-04-28 14:00:00,80.25,80.27,80.24,80.25,2400.0,48.6871,48.6992,48.681,48.6871,2400.0
2011-04-28 14:30:00,80.27,80.33,80.27,80.32,2000.0,48.6992,48.7356,48.6992,48.7295,2000.0
2011-04-28 15:00:00,80.32,80.32,80.3,80.31,500.0,48.7295,48.7295,48.7174,48.7235,500.0
2011-04-28 15:30:00,80.31,80.34,80.29,80.32,2500.0,48.7235,48.7417,48.7113,48.7295,2500.0
2011-04-29 09:30:00,80.11,80.11,80.0,80.0,9400.0,48.7613,48.7613,48.6944,48.6944,9400.0
2011-04-29 10:00:00,80.01,80.01,80.01,80.01,300.0,48.7005,48.7005,48.7005,48.7005,300.0
2011-04-29 10:30:00,80.09,80.16,80.09,80.16,23000.0,48.7491,48.7918,48.7491,48.7918,23000.0
2011-04-29 11:00:00,80.12,80.19,80.12,80.14,11000.0,48.7674,48.81,48.7674,48.7796,11000.0
2011-04-29 11:30:00,80.19,80.2,80.16,80.18,2500.0,48.81,48.8161,48.7918,48.8039,2500.0
2011-04-29 12:00:00,80.2,80.22,80.16,80.2,2800.0,48.8161,48.8283,48.7918,48.8161,2800.0
2011-04-29 12:30:00,80.1,80.17,80.1,80.12,1000.0,48.7552,48.7978,48.7552,48.7674,1000.0
2011-04-29 13:00:00,80.13,80.17,80.08,80.14,2100.0,48.7735,48.7978,48.7431,48.7796,2100.0
2011-04-29 13:30:00,80.14,80.2,80.14,80.2,3500.0,48.7796,48.8161,48.7796,48.8161,3500.0
2011-04-29 14:00:00,80.21,80.21,80.19,80.2,3200.0,48.8222,48.8222,48.81,48.8161,3200.0
2011-04-29 14:30:00,80.16,80.21,80.14,80.14,3800.0,48.7918,48.8222,48.7796,48.7796,3800.0
2011-04-29 15:00:00,80.21,80.26,80.19,80.26,900.0,48.8222,48.8526,48.81,48.8526,900.0
2011-04-29 15:30:00,80.27,80.31,80.21,80.3,11200.0,48.8587,48.8831,48.8222,48.877,11200.0
2011-05-02 09:30:00,80.61,80.61,80.21,80.21,12000.0,49.0657,49.0657,48.8222,48.8222,12000.0
2011-05-02 10:00:00,80.21,80.29,80.2,80.29,3300.0,48.8222,48.8709,48.8161,48.8709,3300.0
2011-05-02 10:30:00,80.29,80.35,80.29,80.35,34200.0,48.8709,48.9074,48.8709,48.9074,34200.0
2011-05-02 11:00:00,80.33,80.34,80.31,80.31,1900.0,48.8952,48.9013,48.8831,48.8831,1900.0
2011-05-02 11:30:00,80.33,80.35,80.32,80.35,12900.0,48.8952,48.9074,48.8891,48.9074,12900.0
2011-05-02 12:00:00,80.34,80.39,80.34,80.39,3700.0,48.9013,48.9317,48.9013,48.9317,3700.0
2011-05-02 12:30:00,80.39,80.39,80.35,80.35,2100.0,48.9317,48.9317,48.9074,48.9074,2100.0
2011-05-02 13:00:00,80.38,80.38,80.33,80.33,6700.0,48.9257,48.9257,48.8952,48.8952,6700.0
2011-05-02 13:30:00,80.35,80.37,80.31,80.33,6600.0,48.9074,48.9196,48.8831,48.8952,6600.0
2011-05-02 14:00:00,80.33,80.35,80.28,80.29,5700.0,48.8952,48.9074,48.8648,48.8709,5700.0
2011-05-02 14:30:00,80.31,80.31,80.26,80.26,3900.0,48.8831,48.8831,48.8526,48.8526,3900.0
2011-05-02 15:00:00,80.32,80.33,80.28,80.32,9100.0,48.8891,48.8952,48.8648,48.8891,9100.0
2011-05-02 15:30:00,80.31,80.35,80.29,80.33,6100.0,48.8831,48.9074,48.8709,48.8952,6100.0
2011-05-03 09:30:00,80.5,80.5,80.36,80.4,2600.0,48.9987,48.9987,48.9135,48.9378,2600.0
2011-05-03 10:00:00,80.37,80.4,80.35,80.4,300.0,48.9196,48.9378,48.9074,48.9378,300.0
2011-05-03 10:30:00,80.37,80.41,80.34,80.34,1300.0,48.9196,48.9439,48.9013,48.9013,1300.0
2011-05-03 11:00:00,80.42,80.42,80.33,80.34,2200.0,48.95,48.95,48.8952,48.9013,2200.0
2011-05-03 11:30:00,80.33,80.35,80.33,80.35,1200.0,48.8952,48.9074,48.8952,48.9074,1200.0
2011-05-03 12:00:00,80.35,80.37,80.3,80.3,4400.0,48.9074,48.9196,48.877,48.877,4400.0
2011-05-03 12:30:00,80.4,80.44,80.4,80.44,1100.0,48.9378,48.9622,48.9378,48.9622,1100.0
2011-05-03 13:00:00,80.42,80.42,80.39,80.39,600.0,48.95,48.95,48.9317,48.9317,600.0
2011-05-03 13:30:00,80.42,80.46,80.38,80.44,2600.0,48.95,48.9744,48.9257,48.9622,2600.0
2011-05-03 14:00:00,80.42,80.49,80.41,80.45,3300.0,48.95,48.9926,48.9439,48.9683,3300.0
2011-05-03 14:30:00,80.45,80.45,80.38,80.41,5100.0,48.9683,48.9683,48.9257,48.9439,5100.0
2011-05-03 15:00:00,80.43,80.44,80.42,80.44,5000.0,48.9561,48.9622,48.95,48.9622,5000.0
2011-05-03 15:30:00,80.44,80.44,80.37,80.42,5300.0,48.9622,48.9622,48.9196,48.95,5300.0
2011-05-04 09:30:00,80.52,80.52,80.42,80.45,6200.0,49.0109,49.0109,48.95,48.9683,6200.0
2011-05-04 10:00:00,80.48,80.63,80.48,80.61,13500.0,48.9865,49.0778,48.9865,49.0657,13500.0
2011-05-04 10:30:00,80.6,80.6,80.58,80.6,16100.0,49.0596,49.0596,49.0474,49.0596,16100.0
2011-05-04 11:00:00,80.6,80.6,80.6,80.6,0.0,49.0596,49.0596,49.0596,49.0596,0.0
2011-05-04 11:30:00,80.61,80.63,80.61,80.61,1300.0,49.0657,49.0778,49.0657,49.0657,1300.0
2011-05-04 12:00:00,80.61,80.61,80.58,80.58,2100.0,49.0657,49.0657,49.0474,49.0474,2100.0
2011-05-04 12:30:00,80.64,80.64,80.61,80.61,6200.0,49.0839,49.0839,49.0657,49.0657,6200.0
2011-05-04 13:00:00,80.63,80.63,80.58,80.58,3600.0,49.0778,49.0778,49.0474,49.0474,3600.0
2011-05-04 13:30:00,80.58,80.58,80.55,80.56,2500.0,49.0474,49.0474,49.0291,49.0352,2500.0
2011-05-04 14:00:00,80.55,80.58,80.55,80.56,700.0,49.0291,49.0474,49.0291,49.0352,700.0
2011-05-04 14:30:00,80.58,80.58,80.55,80.58,1200.0,49.0474,49.0474,49.0291,49.0474,1200.0
2011-05-04 15:00:00,80.59,80.62,80.55,80.61,1500.0,49.0535,49.0717,49.0291,49.0657,1500.0
2011-05-04 15:30:00,80.61,80.61,80.57,80.61,1300.0,49.0657,49.0657,49.0413,49.0657,1300.0
2011-05-05 09:30:00,80.74,80.74,80.57,80.69,4200.0,49.1448,49.1448,49.0413,49.1144,4200.0
2011-05-05 10:00:00,80.68,80.7,80.66,80.68,500.0,49.1083,49.1204,49.0961,49.1083,500.0
2011-05-05 10:30:00,80.71,80.78,80.71,80.76,21500.0,49.1265,49.1691,49.1265,49.157,21500.0
2011-05-05 11:00:00,80.75,80.83,80.75,80.75,24600.0,49.1509,49.1996,49.1509,49.1509,24600.0
2011-05-05 11:30:00,80.76,80.76,80.71,80.72,13100.0,49.157,49.157,49.1265,49.1326,13100.0
2011-05-05 12:00:00,80.7,80.7,80.7,80.7,700.0,49.1204,49.1204,49.1204,49.1204,700.0
2011-05-05 12:30:00,80.71,80.74,80.71,80.74,300.0,49.1265,49.1448,49.1265,49.1448,300.0
2011-05-05 13:00:00,80.73,80.73,80.72,80.72,400.0,49.1387,49.1387,49.1326,49.1326,400.0
2011-05-05 13:30:00,80.69,80.76,80.69,80.73,2100.0,49.1144,49.157,49.1144,49.1387,2100.0
2011-05-05 14:00:00,80.76,80.77,80.73,80.73,3000.0,49.157,49.163,49.1387,49.1387,3000.0
2011-05-05 14:30:00,80.75,80.78,80.75,80.78,1000.0,49.1509,49.1691,49.1509,49.1691,1000.0
2011-05-05 15:00:00,80.75,80.89,80.75,80.83,3800.0,49.1509,49.2361,49.1509,49.1996,3800.0
2011-05-05 15:30:00,80.82,80.84,80.8,80.81,5700.0,49.1935,49.2057,49.1813,49.1874,5700.0
2011-05-06 09:30:00,80.73,80.73,80.59,80.66,49000.0,49.1387,49.1387,49.0535,49.0961,49000.0
2011-05-06 10:00:00,80.68,80.73,80.66,80.66,19600.0,49.1083,49.1387,49.0961,49.0961,19600.0
2011-05-06 10:30:00,80.67,80.67,80.64,80.67,3300.0,49.1022,49.1022,49.0839,49.1022,3300.0
2011-05-06 11:00:00,80.63,80.66,80.6,80.66,28900.0,49.0778,49.0961,49.0596,49.0961,28900.0
2011-05-06 11:30:00,80.66,80.69,80.66,80.69,500.0,49.0961,49.1144,49.0961,49.1144,500.0
2011-05-06 12:00:00,80.72,80.79,80.72,80.79,4500.0,49.1326,49.1752,49.1326,49.1752,4500.0
2011-05-06 12:30:00,80.81,80.86,80.81,80.86,1500.0,49.1874,49.2178,49.1874,49.2178,1500.0
2011-05-06 13:00:00,80.85,80.97,80.85,80.92,6800.0,49.2117,49.2848,49.2117,49.2543,6800.0
2011-05-06 13:30:00,80.88,80.94,80.85,80.93,700.0,49.23,49.2665,49.2117,49.2604,700.0
2011-05-06 14:00:00,80.9,80.94,80.89,80.92,1000.0,49.2422,49.2665,49.2361,49.2543,1000.0
2011-05-06 14:30:00,80.94,80.94,80.9,80.91,1600.0,49.2665,49.2665,49.2422,49.2483,1600.0
2011-05-06 15:00:00,80.85,80.89,80.84,80.88,2600.0,49.2117,49.2361,49.2057,49.23,2600.0
2011-05-06 15:30:00,80.86,80.87,80.86,80.87,4100.0,49.2178,49.2239,49.2178,49.2239,4100.0
2011-05-09 09:30:00,80.91,80.92,80.87,80.92,9200.0,49.2483,49.2543,49.2239,49.2543,9200.0
2011-05-09 10:00:00,80.89,80.93,80.89,80.93,2900.0,49.2361,49.2604,49.2361,49.2604,2900.0
2011-05-09 10:30:00,80.94,80.96,80.87,80.96,21400.0,49.2665,49.2787,49.2239,49.2787,21400.0
2011-05-09 11:00:00,80.92,80.92,80.89,80.92,1400.0,49.2543,49.2543,49.2361,49.2543,1400.0
2011-05-09 11:30:00,80.92,80.99,80.92,80.92,4100.0,49.2543,49.297,49.2543,49.2543,4100.0
2011-05-09 12:00:00,80.92,80.93,80.92,80.93,2000.0,49.2543,49.2604,49.2543,49.2604,2000.0
2011-05-09 12:30:00,80.93,80.93,80.93,80.93,1600.0,49.2604,49.2604,49.2604,49.2604,1600.0
2011-05-09 13:00:00,80.97,80.99,80.96,80.99,3900.0,49.2848,49.297,49.2787,49.297,3900.0
2011-05-09 13:30:00,80.98,80.98,80.95,80.95,4400.0,49.2909,49.2909,49.2726,49.2726,4400.0
2011-05-09 14:00:00,80.97,81.0,80.95,81.0,2500.0,49.2848,49.303,49.2726,49.303,2500.0
2011-05-09 14:30:00,80.99,81.0,80.95,80.98,4100.0,49.297,49.303,49.2726,49.2909,4100.0
2011-05-09 15:00:00,80.95,80.96,80.95,80.96,3300.0,49.2726,49.2787,49.2726,49.2787,3300.0
2011-05-09 15:30:00,80.96,80.96,80.92,80.96,6300.0,49.2787,49.2787,49.2543,49.2787,6300.0
2011-05-10 09:30:00,81.02,81.02,80.73,80.74,7200.0,49.3152,49.3152,49.1387,49.1448,7200.0
2011-05-10 10:00:00,80.73,80.77,80.72,80.77,2700.0,49.1387,49.163,49.1326,49.163,2700.0
2011-05-10 10:30:00,80.78,80.8,80.75,80.77,2600.0,49.1691,49.1813,49.1509,49.163,2600.0
2011-05-10 11:00:00,80.76,80.76,80.74,80.74,1100.0,49.157,49.157,49.1448,49.1448,1100.0
2011-05-10 11:30:00,80.74,80.74,80.74,80.74,0.0,49.1448,49.1448,49.1448,49.1448,0.0
2011-05-10 12:00:00,80.73,80.78,80.73,80.75,2900.0,49.1387,49.1691,49.1387,49.1509,2900.0
2011-05-10 12:30:00,80.75,80.75,80.71,80.72,3100.0,49.1509,49.1509,49.1265,49.1326,3100.0
2011-05-10 13:00:00,80.72,80.72,80.69,80.72,3700.0,49.1326,49.1326,49.1144,49.1326,3700.0
2011-05-10 13:30:00,80.73,80.74,80.65,80.67,3500.0,49.1387,49.1448,49.09,49.1022,3500.0
2011-05-10 14:00:00,80.67,80.69,80.67,80.69,700.0,49.1022,49.1144,49.1022,49.1144,700.0
2011-05-10 14:30:00,80.68,80.71,80.68,80.68,2000.0,49.1083,49.1265,49.1083,49.1083,2000.0
2011-05-10 15:00:00,80.67,80.68,80.62,80.65,3400.0,49.1022,49.1083,49.0717,49.09,3400.0
2011-05-10 15:30:00,80.63,80.65,80.59,80.63,7900.0,49.0778,49.09,49.0535,49.0778,7900.0
2011-05-11 09:30:00,80.5,80.62,80.5,80.62,2400.0,48.9987,49.0717,48.9987,49.0717,2400.0
2011-05-11 10:00:00,80.6,80.62,80.59,80.59,3900.0,49.0596,49.0717,49.0535,49.0535,3900.0
2011-05-11 10:30:00,80.54,80.56,80.54,80.56,1300.0,49.0231,49.0352,49.0231,49.0352,1300.0
2011-05-11 11:00:00,80.5,80.55,80.5,80.55,2400.0,48.9987,49.0291,48.9987,49.0291,2400.0
2011-05-11 11:30:00,80.54,80.55,80.47,80.52,6400.0,49.0231,49.0291,48.9804,49.0109,6400.0
2011-05-11 12:00:00,80.56,80.65,80.56,80.65,3200.0,49.0352,49.09,49.0352,49.09,3200.0
2011-05-11 12:30:00,80.68,80.68,80.62,80.64,3600.0,49.1083,49.1083,49.0717,49.0839,3600.0
2011-05-11 13:00:00,80.69,80.75,80.69,80.74,1500.0,49.1144,49.1509,49.1144,49.1448,1500.0
2011-05-11 13:30:00,80.76,80.8,80.75,80.8,4200.0,49.157,49.1813,49.1509,49.1813,4200.0
2011-05-11 14:00:00,80.77,80.8,80.75,80.8,6400.0,49.163,49.1813,49.1509,49.1813,6400.0
2011-05-11 14:30:00,80.79,80.79,80.76,80.77,3700.0,49.1752,49.1752,49.157,49.163,3700.0
2011-05-11 15:00:00,80.78,80.78,80.78,80.78,200.0,49.1691,49.1691,49.1691,49.1691,200.0
2011-05-11 15:30:00,80.78,80.8,80.72,80.78,4900.0,49.1691,49.1813,49.1326,49.1691,4900.0
2011-05-12 09:30:00,80.83,80.83,80.63,80.67,7200.0,49.1996,49.1996,49.0778,49.1022,7200.0
2011-05-12 10:00:00,80.68,80.69,80.58,80.63,13700.0,49.1083,49.1144,49.0474,49.0778,13700.0
2011-05-12 10:30:00,80.67,80.67,80.63,80.65,4400.0,49.1022,49.1022,49.0778,49.09,4400.0
2011-05-12 11:00:00,80.63,80.65,80.59,80.61,1200.0,49.0778,49.09,49.0535,49.0657,1200.0
2011-05-12 11:30:00,80.61,80.62,80.56,80.62,1400.0,49.0657,49.0717,49.0352,49.0717,1400.0
2011-05-12 12:00:00,80.62,80.62,80.59,80.59,1600.0,49.0717,49.0717,49.0535,49.0535,1600.0
2011-05-12 12:30:00,80.59,80.6,80.57,80.6,14800.0,49.0535,49.0596,49.0413,49.0596,14800.0
2011-05-12 13:00:00,80.52,80.54,80.45,80.48,2800.0,49.0109,49.0231,48.9683,48.9865,2800.0
2011-05-12 13:30:00,80.51,80.55,80.51,80.55,500.0,49.0048,49.0291,49.0048,49.0291,500.0
2011-05-12 14:00:00,80.52,80.59,80.52,80.56,600.0,49.0109,49.0535,49.0109,49.0352,600.0
2011-05-12 14:30:00,80.58,80.59,80.57,80.58,2200.0,49.0474,49.0535,49.0413,49.0474,2200.0
2011-05-12 15:00:00,80.59,80.66,80.55,80.59,94700.0,49.0535,49.0961,49.0291,49.0535,94700.0
2011-05-12 15:30:00,80.6,80.65,80.59,80.64,72600.0,49.0596,49.09,49.0535,49.0839,72600.0
2011-05-13 09:30:00,80.86,80.86,80.66,80.72,5000.0,49.2178,49.2178,49.0961,49.1326,5000.0
2011-05-13 10:00:00,80.78,80.85,80.78,80.85,2600.0,49.1691,49.2117,49.1691,49.2117,2600.0
2011-05-13 10:30:00,80.81,80.83,80.81,80.83,500.0,49.1874,49.1996,49.1874,49.1996,500.0
2011-05-13 11:00:00,80.88,80.99,80.88,80.99,1300.0,49.23,49.297,49.23,49.297,1300.0
2011-05-13 11:30:00,80.99,81.03,80.99,80.99,10200.0,49.297,49.3213,49.297,49.297,10200.0
2011-05-13 12:00:00,81.02,81.09,81.01,81.09,17500.0,49.3152,49.3578,49.3091,49.3578,17500.0
2011-05-13 12:30:00,81.0,81.0,80.94,80.96,1200.0,49.303,49.303,49.2665,49.2787,1200.0
2011-05-13 13:00:00,80.96,80.96,80.85,80.85,8200.0,49.2787,49.2787,49.2117,49.2117,8200.0
2011-05-13 13:30:00,80.88,80.9,80.86,80.87,3600.0,49.23,49.2422,49.2178,49.2239,3600.0
2011-05-13 14:00:00,80.83,80.85,80.8,80.81,1600.0,49.1996,49.2117,49.1813,49.1874,1600.0
2011-05-13 14:30:00,80.79,80.83,80.77,80.83,3500.0,49.1752,49.1996,49.163,49.1996,3500.0
2011-05-13 15:00:00,80.82,80.84,80.79,80.84,4200.0,49.1935,49.2057,49.1752,49.2057,4200.0
2011-05-13 15:30:00,80.83,80.85,80.83,80.85,700.0,49.1996,49.2117,49.1996,49.2117,700.0
2011-05-16 09:30:00,81.08,81.08,80.85,80.89,6400.0,49.3517,49.3517,49.2117,49.2361,6400.0
2011-05-16 10:00:00,80.83,80.89,80.78,80.78,2100.0,49.1996,49.2361,49.1691,49.1691,2100.0
2011-05-16 10:30:00,80.77,80.81,80.77,80.79,1900.0,49.163,49.1874,49.163,49.1752,1900.0
2011-05-16 11:00:00,80.81,80.88,80.81,80.88,20300.0,49.1874,49.23,49.1874,49.23,20300.0
2011-05-16 11:30:00,80.88,80.9,80.86,80.86,2100.0,49.23,49.2422,49.2178,49.2178,2100.0
2011-05-16 12:00:00,80.86,80.93,80.86,80.93,7100.0,49.2178,49.2604,49.2178,49.2604,7100.0
2011-05-16 12:30:00,80.93,80.96,80.89,80.96,3400.0,49.2604,49.2787,49.2361,49.2787,3400.0
2011-05-16 13:00:00,80.97,80.98,80.95,80.97,13700.0,49.2848,49.2909,49.2726,49.2848,13700.0
2011-05-16 13:30:00,80.95,80.99,80.94,80.98,59900.0,49.2726,49.297,49.2665,49.2909,59900.0
2011-05-16 14:00:00,80.98,80.99,80.96,80.99,5000.0,49.2909,49.297,49.2787,49.297,5000.0
2011-05-16 14:30:00,81.02,81.03,81.02,81.02,1200.0,49.3152,49.3213,49.3152,49.3152,1200.0
2011-05-16 15:00:00,80.99,81.02,80.99,81.0,3300.0,49.297,49.3152,49.297,49.303,3300.0
2011-05-16 15:30:00,81.01,81.03,80.99,81.03,2300.0,49.3091,49.3213,49.297,49.3213,2300.0
2011-05-17 09:30:00,81.17,81.17,81.0,81.15,6300.0,49.4065,49.4065,49.303,49.3943,6300.0
2011-05-17 10:00:00,80.95,81.12,80.95,81.11,3500.0,49.2726,49.3761,49.2726,49.37,3500.0
2011-05-17 10:30:00,81.1,81.1,81.03,81.03,1600.0,49.3639,49.3639,49.3213,49.3213,1600.0
2011-05-17 11:00:00,81.11,81.15,81.11,81.14,8000.0,49.37,49.3943,49.37,49.3883,8000.0
2011-05-17 11:30:00,81.13,81.15,81.09,81.13,3300.0,49.3822,49.3943,49.3578,49.3822,3300.0
2011-05-17 12:00:00,81.13,81.13,81.1,81.1,1100.0,49.3822,49.3822,49.3639,49.3639,1100.0
2011-05-17 12:30:00,81.1,81.12,81.02,81.07,15300.0,49.3639,49.3761,49.3152,49.3457,15300.0
2011-05-17 13:00:00,81.08,81.08,80.99,80.99,2800.0,49.3517,49.3517,49.297,49.297,2800.0
2011-05-17 13:30:00,81.04,81.04,81.03,81.03,300.0,49.3274,49.3274,49.3213,49.3213,300.0
2011-05-17 14:00:00,80.97,81.12,80.96,81.1,3200.0,49.2848,49.3761,49.2787,49.3639,3200.0
2011-05-17 14:30:00,81.0,81.01,80.91,80.91,24900.0,49.303,49.3091,49.2483,49.2483,24900.0
2011-05-17 15:00:00,80.91,81.05,80.89,81.05,6500.0,49.2483,49.3335,49.2361,49.3335,6500.0
2011-05-17 15:30:00,81.05,81.08,81.04,81.08,1700.0,49.3335,49.3517,49.3274,49.3517,1700.0
2011-05-18 09:30:00,81.28,81.28,80.98,80.99,6200.0,49.4735,49.4735,49.2909,49.297,6200.0
2011-05-18 10:00:00,81.11,81.11,80.9,80.95,6900.0,49.37,49.37,49.2422,49.2726,6900.0
2011-05-18 10:30:00,80.91,80.91,80.87,80.87,600.0,49.2483,49.2483,49.2239,49.2239,600.0
2011-05-18 11:00:00,80.9,80.92,80.9,80.92,200.0,49.2422,49.2543,49.2422,49.2543,200.0
2011-05-18 11:30:00,80.98,80.98,80.96,80.97,900.0,49.2909,49.2909,49.2787,49.2848,900.0
2011-05-18 12:00:00,80.95,80.95,80.89,80.92,1200.0,49.2726,49.2726,49.2361,49.2543,1200.0
2011-05-18 12:30:00,80.92,80.92,80.77,80.79,4800.0,49.2543,49.2543,49.163,49.1752,4800.0
2011-05-18 13:00:00,80.8,80.94,80.78,80.87,7500.0,49.1813,49.2665,49.1691,49.2239,7500.0
2011-05-18 13:30:00,80.87,80.91,80.87,80.91,3600.0,49.2239,49.2483,49.2239,49.2483,3600.0
2011-05-18 14:00:00,80.91,80.93,80.85,80.85,1200.0,49.2483,49.2604,49.2117,49.2117,1200.0
2011-05-18 14:30:00,80.91,80.94,80.84,80.88,4200.0,49.2483,49.2665,49.2057,49.23,4200.0
2011-05-18 15:00:00,80.91,80.91,80.87,80.87,2100.0,49.2483,49.2483,49.2239,49.2239,2100.0
2011-05-18 15:30:00,80.9,80.9,80.83,80.88,10000.0,49.2422,49.2422,49.1996,49.23,10000.0
2011-05-19 09:30:00,80.68,80.68,80.5,80.65,11300.0,49.1083,49.1083,48.9987,49.09,11300.0
2011-05-19 10:00:00,80.65,80.76,80.65,80.72,1700.0,49.09,49.157,49.09,49.1326,1700.0
2011-05-19 10:30:00,80.75,80.78,80.74,80.78,2100.0,49.1509,49.1691,49.1448,49.1691,2100.0
2011-05-19 11:00:00,80.79,80.88,80.79,80.8,4400.0,49.1752,49.23,49.1752,49.1813,4400.0
2011-05-19 11:30:00,80.8,80.8,80.78,80.78,1200.0,49.1813,49.1813,49.1691,49.1691,1200.0
2011-05-19 12:00:00,80.76,80.78,80.71,80.71,1900.0,49.157,49.1691,49.1265,49.1265,1900.0
2011-05-19 12:30:00,80.71,80.71,80.71,80.71,0.0,49.1265,49.1265,49.1265,49.1265,0.0
2011-05-19 13:00:00,80.78,80.78,80.75,80.77,5100.0,49.1691,49.1691,49.1509,49.163,5100.0
2011-05-19 13:30:00,80.78,80.78,80.76,80.76,400.0,49.1691,49.1691,49.157,49.157,400.0
2011-05-19 14:00:00,80.77,80.98,80.77,80.98,1200.0,49.163,49.2909,49.163,49.2909,1200.0
2011-05-19 14:30:00,80.96,80.98,80.83,80.91,1400.0,49.2787,49.2909,49.1996,49.2483,1400.0
2011-05-19 15:00:00,80.91,80.91,80.91,80.91,400.0,49.2483,49.2483,49.2483,49.2483,400.0
2011-05-19 15:30:00,80.88,80.97,80.88,80.96,3200.0,49.23,49.2848,49.23,49.2787,3200.0
2011-05-20 09:30:00,81.04,81.04,80.7,80.94,14300.0,49.3274,49.3274,49.1204,49.2665,14300.0
2011-05-20 10:00:00,80.9,80.9,80.8,80.83,1400.0,49.2422,49.2422,49.1813,49.1996,1400.0
2011-05-20 10:30:00,80.83,80.83,80.79,80.79,600.0,49.1996,49.1996,49.1752,49.1752,600.0
2011-05-20 11:00:00,80.86,80.87,80.81,80.87,1400.0,49.2178,49.2239,49.1874,49.2239,1400.0
2011-05-20 11:30:00,80.81,80.87,80.81,80.87,800.0,49.1874,49.2239,49.1874,49.2239,800.0
2011-05-20 12:00:00,80.88,80.91,80.81,80.86,10600.0,49.23,49.2483,49.1874,49.2178,10600.0
2011-05-20 12:30:00,80.82,80.82,80.81,80.81,200.0,49.1935,49.1935,49.1874,49.1874,200.0
2011-05-20 13:00:00,80.84,80.91,80.84,80.9,2500.0,49.2057,49.2483,49.2057,49.2422,2500.0
2011-05-20 13:30:00,80.89,80.89,80.82,80.87,3400.0,49.2361,49.2361,49.1935,49.2239,3400.0
2011-05-20 14:00:00,80.85,80.94,80.82,80.94,7000.0,49.2117,49.2665,49.1935,49.2665,7000.0
2011-05-20 14:30:00,80.94,80.94,80.87,80.94,5200.0,49.2665,49.2665,49.2239,49.2665,5200.0
2011-05-20 15:00:00,80.94,80.96,80.94,80.96,3600.0,49.2665,49.2787,49.2665,49.2787,3600.0
2011-05-20 15:30:00,80.95,80.98,80.94,80.96,2300.0,49.2726,49.2909,49.2665,49.2787,2300.0
2011-05-23 09:30:00,81.27,81.27,81.04,81.04,7700.0,49.4674,49.4674,49.3274,49.3274,7700.0
2011-05-23 10:00:00,81.04,81.07,81.03,81.07,12400.0,49.3274,49.3457,49.3213,49.3457,12400.0
2011-05-23 10:30:00,81.04,81.04,81.04,81.04,100.0,49.3274,49.3274,49.3274,49.3274,100.0
2011-05-23 11:00:00,81.05,81.13,81.04,81.13,4000.0,49.3335,49.3822,49.3274,49.3822,4000.0
2011-05-23 11:30:00,81.13,81.13,81.03,81.09,1100.0,49.3822,49.3822,49.3213,49.3578,1100.0
2011-05-23 12:00:00,81.07,81.1,81.02,81.1,1300.0,49.3457,49.3639,49.3152,49.3639,1300.0
2011-05-23 12:30:00,81.08,81.09,81.07,81.08,2400.0,49.3517,49.3578,49.3457,49.3517,2400.0
2011-05-23 13:00:00,81.01,81.08,81.01,81.07,2700.0,49.3091,49.3517,49.3091,49.3457,2700.0
2011-05-23 13:30:00,81.08,81.08,81.05,81.05,1100.0,49.3517,49.3517,49.3335,49.3335,1100.0
2011-05-23 14:00:00,81.06,81.06,80.95,81.0,2100.0,49.3396,49.3396,49.2726,49.303,2100.0
2011-05-23 14:30:00,81.01,81.01,80.92,80.98,2200.0,49.3091,49.3091,49.2543,49.2909,2200.0
2011-05-23 15:00:00,80.92,81.0,80.92,81.0,1000.0,49.2543,49.303,49.2543,49.303,1000.0
2011-05-23 15:30:00,80.96,81.0,80.96,80.99,6200.0,49.2787,49.303,49.2787,49.297,6200.0
2011-05-24 09:30:00,80.99,80.99,80.93,80.97,2700.0,49.297,49.297,49.2604,49.2848,2700.0
2011-05-24 10:00:00,80.98,81.01,80.98,80.99,3300.0,49.2909,49.3091,49.2909,49.297,3300.0
2011-05-24 10:30:00,80.99,81.0,80.99,81.0,1200.0,49.297,49.303,49.297,49.303,1200.0
2011-05-24 11:00:00,80.98,80.99,80.88,80.91,2700.0,49.2909,49.297,49.23,49.2483,2700.0
2011-05-24 11:30:00,80.92,80.92,80.9,80.92,3500.0,49.2543,49.2543,49.2422,49.2543,3500.0
2011-05-24 12:00:00,80.92,80.94,80.92,80.93,1400.0,49.2543,49.2665,49.2543,49.2604,1400.0
2011-05-24 12:30:00,80.93,80.93,80.93,80.93,700.0,49.2604,49.2604,49.2604,49.2604,700.0
2011-05-24 13:00:00,80.94,81.02,80.93,81.02,3800.0,49.2665,49.3152,49.2604,49.3152,3800.0
2011-05-24 13:30:00,81.03,81.06,81.01,81.01,800.0,49.3213,49.3396,49.3091,49.3091,800.0
2011-05-24 14:00:00,80.99,81.01,80.98,80.98,2500.0,49.297,49.3091,49.2909,49.2909,2500.0
2011-05-24 14:30:00,81.0,81.0,80.99,81.0,900.0,49.303,49.303,49.297,49.303,900.0
2011-05-24 15:00:00,80.99,81.01,80.99,81.01,500.0,49.297,49.3091,49.297,49.3091,500.0
2011-05-24 15:30:00,81.01,81.05,80.98,81.03,5500.0,49.3091,49.3335,49.2909,49.3213,5500.0
2011-05-25 09:30:00,81.19,81.19,81.04,81.07,20300.0,49.4187,49.4187,49.3274,49.3457,20300.0
2011-05-25 10:00:00,81.08,81.13,81.05,81.12,18200.0,49.3517,49.3822,49.3335,49.3761,18200.0
2011-05-25 10:30:00,81.03,81.08,80.99,81.02,2600.0,49.3213,49.3517,49.297,49.3152,2600.0
2011-05-25 11:00:00,80.99,81.0,80.98,80.98,900.0,49.297,49.303,49.2909,49.2909,900.0
2011-05-25 11:30:00,80.93,80.96,80.9,80.9,1400.0,49.2604,49.2787,49.2422,49.2422,1400.0
2011-05-25 12:00:00,80.96,80.96,80.88,80.88,1000.0,49.2787,49.2787,49.23,49.23,1000.0
2011-05-25 12:30:00,80.94,80.95,80.91,80.91,2800.0,49.2665,49.2726,49.2483,49.2483,2800.0
2011-05-25 13:00:00,80.91,80.91,80.91,80.91,0.0,49.2483,49.2483,49.2483,49.2483,0.0
2011-05-25 13:30:00,81.06,81.06,81.0,81.03,3900.0,49.3396,49.3396,49.303,49.3213,3900.0
2011-05-25 14:00:00,81.0,81.04,80.97,81.03,61500.0,49.303,49.3274,49.2848,49.3213,61500.0
2011-05-25 14:30:00,81.02,81.04,80.95,80.99,52900.0,49.3152,49.3274,49.2726,49.297,52900.0
2011-05-25 15:00:00,80.96,81.0,80.89,80.89,1700.0,49.2787,49.303,49.2361,49.2361,1700.0
2011-05-25 15:30:00,80.97,81.03,80.96,81.03,4600.0,49.2848,49.3213,49.2787,49.3213,4600.0
2011-05-26 09:30:00,81.26,81.26,81.12,81.2,4900.0,49.4613,49.4613,49.3761,49.4248,4900.0
2011-05-26 10:00:00,81.21,81.21,81.19,81.19,4500.0,49.4309,49.4309,49.4187,49.4187,4500.0
2011-05-26 10:30:00,81.2,81.26,81.2,81.26,1000.0,49.4248,49.4613,49.4248,49.4613,1000.0
2011-05-26 11:00:00,81.26,81.26,81.25,81.26,1200.0,49.4613,49.4613,49.4552,49.4613,1200.0
2011-05-26 11:30:00,81.23,81.23,81.17,81.17,200.0,49.443,49.443,49.4065,49.4065,200.0
2011-05-26 12:00:00,81.22,81.22,81.15,81.15,1100.0,49.437,49.437,49.3943,49.3943,1100.0
2011-05-26 12:30:00,81.24,81.26,81.2,81.2,4100.0,49.4491,49.4613,49.4248,49.4248,4100.0
2011-05-26 13:00:00,81.21,81.22,81.16,81.22,1600.0,49.4309,49.437,49.4004,49.437,1600.0
2011-05-26 13:30:00,81.22,81.22,81.21,81.22,1400.0,49.437,49.437,49.4309,49.437,1400.0
2011-05-26 14:00:00,81.21,81.3,81.21,81.3,1700.0,49.4309,49.4856,49.4309,49.4856,1700.0
2011-05-26 14:30:00,81.3,81.33,81.3,81.33,3600.0,49.4856,49.5039,49.4856,49.5039,3600.0
2011-05-26 15:00:00,81.34,81.34,81.26,81.33,800.0,49.51,49.51,49.4613,49.5039,800.0
2011-05-26 15:30:00,81.3,81.32,81.3,81.32,1600.0,49.4856,49.4978,49.4856,49.4978,1600.0
2011-05-27 09:30:00,81.4,81.4,81.16,81.2,2300.0,49.5465,49.5465,49.4004,49.4248,2300.0
2011-05-27 10:00:00,81.19,81.35,81.19,81.23,4700.0,49.4187,49.5161,49.4187,49.443,4700.0
2011-05-27 10:30:00,81.25,81.28,81.24,81.26,1600.0,49.4552,49.4735,49.4491,49.4613,1600.0
2011-05-27 11:00:00,81.26,81.26,81.25,81.26,2400.0,49.4613,49.4613,49.4552,49.4613,2400.0
2011-05-27 11:30:00,81.3,81.3,81.28,81.28,900.0,49.4856,49.4856,49.4735,49.4735,900.0
2011-05-27 12:00:00,81.29,81.35,81.28,81.34,2600.0,49.4796,49.5161,49.4735,49.51,2600.0
2011-05-27 12:30:00,81.27,81.29,81.27,81.29,2200.0,49.4674,49.4796,49.4674,49.4796,2200.0
2011-05-27 13:00:00,81.27,81.27,81.25,81.27,2300.0,49.4674,49.4674,49.4552,49.4674,2300.0
2011-05-27 13:30:00,81.3,81.3,81.26,81.26,2600.0,49.4856,49.4856,49.4613,49.4613,2600.0
2011-05-27 14:00:00,81.31,81.33,81.31,81.33,1500.0,49.4917,49.5039,49.4917,49.5039,1500.0
2011-05-27 14:30:00,81.33,82.0,81.31,81.35,21700.0,49.5039,49.9117,49.4917,49.5161,21700.0
2011-05-27 15:00:00,81.31,81.35,81.31,81.33,1100.0,49.4917,49.5161,49.4917,49.5039,1100.0
2011-05-27 15:30:00,81.3,81.35,81.3,81.35,1700.0,49.4856,49.5161,49.4856,49.5161,1700.0
2011-05-31 09:30:00,81.3,81.3,80.9,80.98,9400.0,49.6419,49.6419,49.3976,49.4465,9400.0
2011-05-31 10:00:00,80.94,81.09,80.94,81.04,4000.0,49.4221,49.5136,49.4221,49.4831,4000.0
2011-05-31 10:30:00,81.09,81.1,81.04,81.07,11400.0,49.5136,49.5198,49.4831,49.5014,11400.0
2011-05-31 11:00:00,81.06,81.06,81.03,81.03,800.0,49.4953,49.4953,49.477,49.477,800.0
2011-05-31 11:30:00,81.07,81.07,81.03,81.05,1900.0,49.5014,49.5014,49.477,49.4892,1900.0
2011-05-31 12:00:00,81.09,81.1,81.06,81.06,700.0,49.5136,49.5198,49.4953,49.4953,700.0
2011-05-31 12:30:00,81.04,81.06,81.04,81.04,1300.0,49.4831,49.4953,49.4831,49.4831,1300.0
2011-05-31 13:00:00,81.03,81.05,81.03,81.04,1900.0,49.477,49.4892,49.477,49.4831,1900.0
2011-05-31 13:30:00,81.04,81.06,81.04,81.06,800.0,49.4831,49.4953,49.4831,49.4953,800.0
2011-05-31 14:00:00,81.07,81.12,81.07,81.11,1100.0,49.5014,49.532,49.5014,49.5259,1100.0
2011-05-31 14:30:00,81.12,81.15,81.05,81.08,6800.0,49.532,49.5503,49.4892,49.5075,6800.0
2011-05-31 15:00:00,81.11,81.13,81.08,81.1,6200.0,49.5259,49.5381,49.5075,49.5198,6200.0
2011-05-31 15:30:00,81.12,81.12,81.09,81.09,3200.0,49.532,49.532,49.5136,49.5136,3200.0
2011-06-01 09:30:00,81.16,81.4,81.16,81.4,11400.0,49.5564,49.7029,49.5564,49.7029,11400.0
2011-06-01 10:00:00,81.37,81.48,81.37,81.38,4600.0,49.6846,49.7518,49.6846,49.6907,4600.0
2011-06-01 10:30:00,81.42,81.49,81.33,81.41,15700.0,49.7151,49.7579,49.6602,49.709,15700.0
2011-06-01 11:00:00,81.49,81.49,81.43,81.48,4500.0,49.7579,49.7579,49.7213,49.7518,4500.0
2011-06-01 11:30:00,81.49,81.49,81.45,81.45,500.0,49.7579,49.7579,49.7335,49.7335,500.0
2011-06-01 12:00:00,81.43,81.49,81.43,81.44,1800.0,49.7213,49.7579,49.7213,49.7274,1800.0
2011-06-01 12:30:00,81.48,81.51,81.48,81.5,600.0,49.7518,49.7701,49.7518,49.764,600.0
2011-06-01 13:00:00,81.52,81.53,81.47,81.47,2200.0,49.7762,49.7823,49.7457,49.7457,2200.0
2011-06-01 13:30:00,81.46,81.48,81.45,81.48,2400.0,49.7396,49.7518,49.7335,49.7518,2400.0
2011-06-01 14:00:00,81.48,81.48,81.42,81.42,3700.0,49.7518,49.7518,49.7151,49.7151,3700.0
2011-06-01 14:30:00,81.48,81.48,81.44,81.48,700.0,49.7518,49.7518,49.7274,49.7518,700.0
2011-06-01 15:00:00,81.48,81.48,81.46,81.47,600.0,49.7518,49.7518,49.7396,49.7457,600.0
2011-06-01 15:30:00,81.48,81.53,81.45,81.52,5200.0,49.7518,49.7823,49.7335,49.7762,5200.0
2011-06-02 09:30:00,81.59,81.59,81.33,81.39,6800.0,49.8189,49.8189,49.6602,49.6968,6800.0
2011-06-02 10:00:00,81.36,81.36,81.3,81.35,1400.0,49.6785,49.6785,49.6419,49.6724,1400.0
2011-06-02 10:30:00,81.24,81.3,81.24,81.27,4300.0,49.6052,49.6419,49.6052,49.6236,4300.0
2011-06-02 11:00:00,81.34,81.41,81.34,81.4,4500.0,49.6663,49.709,49.6663,49.7029,4500.0
2011-06-02 11:30:00,81.42,81.42,81.32,81.32,2000.0,49.7151,49.7151,49.6541,49.6541,2000.0
2011-06-02 12:00:00,81.34,81.34,81.27,81.29,2400.0,49.6663,49.6663,49.6236,49.6358,2400.0
2011-06-02 12:30:00,81.3,81.32,81.21,81.21,24200.0,49.6419,49.6541,49.5869,49.5869,24200.0
2011-06-02 13:00:00,81.2,81.2,81.15,81.19,6300.0,49.5808,49.5808,49.5503,49.5747,6300.0
2011-06-02 13:30:00,81.12,81.12,81.07,81.12,2600.0,49.532,49.532,49.5014,49.532,2600.0
2011-06-02 14:00:00,81.11,81.13,81.08,81.12,3300.0,49.5259,49.5381,49.5075,49.532,3300.0
2011-06-02 14:30:00,81.13,81.13,81.1,81.1,1000.0,49.5381,49.5381,49.5198,49.5198,1000.0
2011-06-02 15:00:00,81.11,81.11,81.1,81.1,3000.0,49.5259,49.5259,49.5198,49.5198,3000.0
2011-06-02 15:30:00,81.1,81.11,81.05,81.11,7400.0,49.5198,49.5259,49.4892,49.5259,7400.0
2011-06-03 09:30:00,81.13,81.4,81.0,81.34,22100.0,49.5381,49.7029,49.4587,49.6663,22100.0
2011-06-03 10:00:00,81.33,81.33,81.1,81.1,2500.0,49.6602,49.6602,49.5198,49.5198,2500.0
2011-06-03 10:30:00,81.06,81.15,81.06,81.1,1400.0,49.4953,49.5503,49.4953,49.5198,1400.0
2011-06-03 11:00:00,81.12,81.19,81.09,81.09,1000.0,49.532,49.5747,49.5136,49.5136,1000.0
2011-06-03 11:30:00,81.12,81.23,81.12,81.21,1000.0,49.532,49.5991,49.532,49.5869,1000.0
2011-06-03 12:00:00,81.19,81.2,81.11,81.19,900.0,49.5747,49.5808,49.5259,49.5747,900.0
2011-06-03 12:30:00,81.12,81.12,81.12,81.12,100.0,49.532,49.532,49.532,49.532,100.0
2011-06-03 13:00:00,81.16,81.16,81.12,81.16,1900.0,49.5564,49.5564,49.532,49.5564,1900.0
2011-06-03 13:30:00,81.19,81.19,81.19,81.19,100.0,49.5747,49.5747,49.5747,49.5747,100.0
2011-06-03 14:00:00,81.21,81.22,81.18,81.18,1300.0,49.5869,49.593,49.5686,49.5686,1300.0
2011-06-03 14:30:00,81.22,81.22,81.2,81.2,400.0,49.593,49.593,49.5808,49.5808,400.0
2011-06-03 15:00:00,81.22,81.26,81.22,81.26,2600.0,49.593,49.6174,49.593,49.6174,2600.0
2011-06-03 15:30:00,81.25,81.25,81.21,81.24,4000.0,49.6113,49.6113,49.5869,49.6052,4000.0
2011-06-06 09:30:00,81.25,81.25,81.0,81.06,6900.0,49.6113,49.6113,49.4587,49.4953,6900.0
2011-06-06 10:00:00,81.09,81.13,81.08,81.08,400.0,49.5136,49.5381,49.5075,49.5075,400.0
2011-06-06 10:30:00,81.08,81.13,81.08,81.13,1100.0,49.5075,49.5381,49.5075,49.5381,1100.0
2011-06-06 11:00:00,81.12,81.12,81.07,81.07,1900.0,49.532,49.532,49.5014,49.5014,1900.0
2011-06-06 11:30:00,81.06,81.07,81.06,81.07,1300.0,49.4953,49.5014,49.4953,49.5014,1300.0
2011-06-06 12:00:00,81.05,81.07,81.05,81.05,600.0,49.4892,49.5014,49.4892,49.4892,600.0
2011-06-06 12:30:00,81.07,81.08,81.04,81.05,1100.0,49.5014,49.5075,49.4831,49.4892,1100.0
2011-06-06 13:00:00,81.08,81.08,81.08,81.08,100.0,49.5075,49.5075,49.5075,49.5075,100.0
2011-06-06 13:30:00,81.08,81.08,81.08,81.08,400.0,49.5075,49.5075,49.5075,49.5075,400.0
2011-06-06 14:00:00,81.1,81.12,81.08,81.12,84800.0,49.5198,49.532,49.5075,49.532,84800.0
2011-06-06 14:30:00,81.09,81.12,81.04,81.12,4300.0,49.5136,49.532,49.4831,49.532,4300.0
2011-06-06 15:00:00,81.12,81.21,81.11,81.19,1800.0,49.532,49.5869,49.5259,49.5747,1800.0
2011-06-06 15:30:00,81.15,81.2,81.15,81.2,1800.0,49.5503,49.5808,49.5503,49.5808,1800.0
2011-06-07 09:30:00,81.61,81.61,81.07,81.07,24600.0,49.8312,49.8312,49.5014,49.5014,24600.0
2011-06-07 10:00:00,81.11,81.11,81.07,81.09,3100.0,49.5259,49.5259,49.5014,49.5136,3100.0
2011-06-07 10:30:00,81.09,81.09,80.98,80.98,1700.0,49.5136,49.5136,49.4465,49.4465,1700.0
2011-06-07 11:00:00,80.97,81.07,80.97,81.07,10800.0,49.4404,49.5014,49.4404,49.5014,10800.0
2011-06-07 11:30:00,81.07,81.07,81.07,81.07,1500.0,49.5014,49.5014,49.5014,49.5014,1500.0
2011-06-07 12:00:00,81.07,81.07,81.03,81.07,2500.0,49.5014,49.5014,49.477,49.5014,2500.0
2011-06-07 12:30:00,81.07,81.13,81.03,81.1,3400.0,49.5014,49.5381,49.477,49.5198,3400.0
2011-06-07 13:00:00,81.09,81.15,81.08,81.15,3000.0,49.5136,49.5503,49.5075,49.5503,3000.0
2011-06-07 13:30:00,81.13,81.13,81.12,81.12,1700.0,49.5381,49.5381,49.532,49.532,1700.0
2011-06-07 14:00:00,81.16,81.2,81.12,81.2,1400.0,49.5564,49.5808,49.532,49.5808,1400.0
2011-06-07 14:30:00,81.2,81.2,81.16,81.2,500.0,49.5808,49.5808,49.5564,49.5808,500.0
2011-06-07 15:00:00,81.23,81.26,81.21,81.26,2000.0,49.5991,49.6174,49.5869,49.6174,2000.0
2011-06-07 15:30:00,81.24,81.35,81.21,81.34,6400.0,49.6052,49.6724,49.5869,49.6663,6400.0
2011-06-08 09:30:00,81.41,81.44,81.41,81.44,35600.0,49.709,49.7274,49.709,49.7274,35600.0
2011-06-08 10:00:00,81.44,81.44,81.44,81.44,1200.0,49.7274,49.7274,49.7274,49.7274,1200.0
2011-06-08 10:30:00,81.43,81.44,81.38,81.38,17000.0,49.7213,49.7274,49.6907,49.6907,17000.0
2011-06-08 11:00:00,81.35,81.4,81.35,81.39,1000.0,49.6724,49.7029,49.6724,49.6968,1000.0
2011-06-08 11:30:00,81.38,81.39,81.35,81.35,5500.0,49.6907,49.6968,49.6724,49.6724,5500.0
2011-06-08 12:00:00,81.35,81.37,81.34,81.37,4100.0,49.6724,49.6846,49.6663,49.6846,4100.0
2011-06-08 12:30:00,81.4,81.49,81.38,81.49,8700.0,49.7029,49.7579,49.6907,49.7579,8700.0
2011-06-08 13:00:00,81.4,81.41,81.34,81.41,7900.0,49.7029,49.709,49.6663,49.709,7900.0
2011-06-08 13:30:00,81.47,81.49,81.45,81.48,11100.0,49.7457,49.7579,49.7335,49.7518,11100.0
2011-06-08 14:00:00,81.47,81.48,81.37,81.42,4000.0,49.7457,49.7518,49.6846,49.7151,4000.0
2011-06-08 14:30:00,81.46,81.46,81.36,81.39,4900.0,49.7396,49.7396,49.6785,49.6968,4900.0
2011-06-08 15:00:00,81.34,81.4,81.34,81.35,6700.0,49.6663,49.7029,49.6663,49.6724,6700.0
2011-06-08 15:30:00,81.35,81.4,81.35,81.4,3400.0,49.6724,49.7029,49.6724,49.7029,3400.0
2011-06-09 09:30:00,81.55,81.55,81.4,81.4,3000.0,49.7945,49.7945,49.7029,49.7029,3000.0
2011-06-09 10:00:00,81.4,81.4,81.34,81.37,1800.0,49.7029,49.7029,49.6663,49.6846,1800.0
2011-06-09 10:30:00,81.29,81.36,81.29,81.35,1200.0,49.6358,49.6785,49.6358,49.6724,1200.0
2011-06-09 11:00:00,81.33,81.35,81.29,81.29,3800.0,49.6602,49.6724,49.6358,49.6358,3800.0
2011-06-09 11:30:00,81.29,81.29,81.25,81.25,1300.0,49.6358,49.6358,49.6113,49.6113,1300.0
2011-06-09 12:00:00,81.25,81.25,81.25,81.25,4600.0,49.6113,49.6113,49.6113,49.6113,4600.0
2011-06-09 12:30:00,81.26,81.26,81.25,81.25,1400.0,49.6174,49.6174,49.6113,49.6113,1400.0
2011-06-09 13:00:00,81.24,81.24,81.06,81.06,5300.0,49.6052,49.6052,49.4953,49.4953,5300.0
2011-06-09 13:30:00,81.1,81.1,81.07,81.09,1500.0,49.5198,49.5198,49.5014,49.5136,1500.0
2011-06-09 14:00:00,81.09,81.15,81.09,81.14,8800.0,49.5136,49.5503,49.5136,49.5442,8800.0
2011-06-09 14:30:00,81.11,81.21,81.11,81.19,1800.0,49.5259,49.5869,49.5259,49.5747,1800.0
2011-06-09 15:00:00,81.16,81.19,81.1,81.17,2300.0,49.5564,49.5747,49.5198,49.5625,2300.0
2011-06-09 15:30:00,81.17,81.17,81.11,81.11,4000.0,49.5625,49.5625,49.5259,49.5259,4000.0
2011-06-10 09:30:00,81.33,81.37,81.25,81.37,7000.0,49.6602,49.6846,49.6113,49.6846,7000.0
2011-06-10 10:00:00,81.34,81.35,81.29,81.35,2300.0,49.6663,49.6724,49.6358,49.6724,2300.0
2011-06-10 10:30:00,81.31,81.42,81.31,81.42,3100.0,49.648,49.7151,49.648,49.7151,3100.0
2011-06-10 11:00:00,81.39,81.43,81.3,81.4,7100.0,49.6968,49.7213,49.6419,49.7029,7100.0
2011-06-10 11:30:00,81.33,81.38,81.33,81.38,600.0,49.6602,49.6907,49.6602,49.6907,600.0
2011-06-10 12:00:00,81.39,81.39,81.29,81.29,200.0,49.6968,49.6968,49.6358,49.6358,200.0
2011-06-10 12:30:00,81.34,81.36,81.24,81.36,900.0,49.6663,49.6785,49.6052,49.6785,900.0
2011-06-10 13:00:00,81.27,81.34,81.27,81.34,3600.0,49.6236,49.6663,49.6236,49.6663,3600.0
2011-06-10 13:30:00,81.24,81.29,81.22,81.23,12600.0,49.6052,49.6358,49.593,49.5991,12600.0
2011-06-10 14:00:00,81.25,81.25,81.13,81.13,3600.0,49.6113,49.6113,49.5381,49.5381,3600.0
2011-06-10 14:30:00,81.12,81.15,81.11,81.11,2800.0,49.532,49.5503,49.5259,49.5259,2800.0
2011-06-10 15:00:00,81.1,81.13,81.09,81.12,3800.0,49.5198,49.5381,49.5136,49.532,3800.0
2011-06-10 15:30:00,81.12,81.15,81.1,81.15,6400.0,49.532,49.5503,49.5198,49.5503,6400.0
2011-06-13 09:30:00,80.88,81.0,80.86,81.0,5600.0,49.3854,49.4587,49.3732,49.4587,5600.0
2011-06-13 10:00:00,81.02,81.02,81.02,81.02,500.0,49.4709,49.4709,49.4709,49.4709,500.0
2011-06-13 10:30:00,81.0,81.01,81.0,81.01,200.0,49.4587,49.4648,49.4587,49.4648,200.0
2011-06-13 11:00:00,81.06,81.06,81.0,81.0,700.0,49.4953,49.4953,49.4587,49.4587,700.0
2011-06-13 11:30:00,81.06,81.06,81.06,81.06,100.0,49.4953,49.4953,49.4953,49.4953,100.0
2011-06-13 12:00:00,81.05,81.12,81.05,81.12,2300.0,49.4892,49.532,49.4892,49.532,2300.0
2011-06-13 12:30:00,81.14,81.14,81.14,81.14,1000.0,49.5442,49.5442,49.5442,49.5442,1000.0
2011-06-13 13:00:00,81.16,81.22,81.13,81.13,4000.0,49.5564,49.593,49.5381,49.5381,4000.0
2011-06-13 13:30:00,81.13,81.17,81.09,81.09,8800.0,49.5381,49.5625,49.5136,49.5136,8800.0
2011-06-13 14:00:00,81.08,81.09,81.03,81.03,2900.0,49.5075,49.5136,49.477,49.477,2900.0
2011-06-13 14:30:00,81.03,81.04,80.99,80.99,3600.0,49.477,49.4831,49.4526,49.4526,3600.0
2011-06-13 15:00:00,81.0,81.04,80.99,81.04,3500.0,49.4587,49.4831,49.4526,49.4831,3500.0
2011-06-13 15:30:00,81.04,81.04,80.99,81.01,3500.0,49.4831,49.4831,49.4526,49.4648,3500.0
2011-06-14 09:30:00,80.62,80.88,80.51,80.51,11500.0,49.2267,49.3854,49.1595,49.1595,11500.0
2011-06-14 10:00:00,80.65,80.65,80.61,80.63,1400.0,49.245,49.245,49.2206,49.2328,1400.0
2011-06-14 10:30:00,80.6,80.63,80.6,80.63,900.0,49.2145,49.2328,49.2145,49.2328,900.0
2011-06-14 11:00:00,80.62,80.64,80.54,80.55,8400.0,49.2267,49.2389,49.1778,49.1839,8400.0
2011-06-14 11:30:00,80.54,80.64,80.54,80.64,500.0,49.1778,49.2389,49.1778,49.2389,500.0
2011-06-14 12:00:00,80.64,80.69,80.63,80.69,3600.0,49.2389,49.2694,49.2328,49.2694,3600.0
2011-06-14 12:30:00,80.69,80.71,80.65,80.71,400.0,49.2694,49.2816,49.245,49.2816,400.0
2011-06-14 13:00:00,80.65,80.7,80.65,80.66,900.0,49.245,49.2755,49.245,49.2511,900.0
2011-06-14 13:30:00,80.65,80.66,80.65,80.65,1300.0,49.245,49.2511,49.245,49.245,1300.0
2011-06-14 14:00:00,80.67,80.67,80.65,80.66,800.0,49.2572,49.2572,49.245,49.2511,800.0
2011-06-14 14:30:00,80.6,80.65,80.59,80.62,3000.0,49.2145,49.245,49.2083,49.2267,3000.0
2011-06-14 15:00:00,80.63,80.63,80.54,80.6,5600.0,49.2328,49.2328,49.1778,49.2145,5600.0
2011-06-14 15:30:00,80.58,80.65,80.56,80.64,3900.0,49.2022,49.245,49.19,49.2389,3900.0
2011-06-15 09:30:00,80.77,80.77,80.64,80.72,4600.0,49.3183,49.3183,49.2389,49.2877,4600.0
2011-06-15 10:00:00,80.72,80.72,80.72,80.72,400.0,49.2877,49.2877,49.2877,49.2877,400.0
2011-06-15 10:30:00,80.7,80.77,80.7,80.75,2700.0,49.2755,49.3183,49.2755,49.306,2700.0
2011-06-15 11:00:00,80.75,80.78,80.75,80.76,1300.0,49.306,49.3244,49.306,49.3121,1300.0
2011-06-15 11:30:00,80.75,81.02,80.75,81.02,900.0,49.306,49.4709,49.306,49.4709,900.0
2011-06-15 12:00:00,80.97,80.97,80.97,80.97,100.0,49.4404,49.4404,49.4404,49.4404,100.0
2011-06-15 12:30:00,80.97,81.02,80.97,81.01,1300.0,49.4404,49.4709,49.4404,49.4648,1300.0
2011-06-15 13:00:00,81.03,81.03,81.0,81.02,3100.0,49.477,49.477,49.4587,49.4709,3100.0
2011-06-15 13:30:00,81.03,81.12,81.02,81.08,5600.0,49.477,49.532,49.4709,49.5075,5600.0
2011-06-15 14:00:00,81.04,81.09,81.04,81.09,5600.0,49.4831,49.5136,49.4831,49.5136,5600.0
2011-06-15 14:30:00,81.09,81.09,81.03,81.07,1300.0,49.5136,49.5136,49.477,49.5014,1300.0
2011-06-15 15:00:00,81.11,81.13,81.09,81.09,1300.0,49.5259,49.5381,49.5136,49.5136,1300.0
2011-06-15 15:30:00,81.09,81.12,81.08,81.1,6700.0,49.5136,49.532,49.5075,49.5198,6700.0
2011-06-16 09:30:00,81.38,81.38,81.09,81.11,7200.0,49.6907,49.6907,49.5136,49.5259,7200.0
2011-06-16 10:00:00,81.17,81.18,81.11,81.16,1700.0,49.5625,49.5686,49.5259,49.5564,1700.0
2011-06-16 10:30:00,81.16,81.16,81.14,81.14,1300.0,49.5564,49.5564,49.5442,49.5442,1300.0
2011-06-16 11:00:00,81.19,81.24,81.19,81.22,700.0,49.5747,49.6052,49.5747,49.593,700.0
2011-06-16 11:30:00,81.24,81.24,81.17,81.2,1200.0,49.6052,49.6052,49.5625,49.5808,1200.0
2011-06-16 12:00:00,81.21,81.24,81.18,81.24,3100.0,49.5869,49.6052,49.5686,49.6052,3100.0
2011-06-16 12:30:00,81.23,81.29,81.2,81.2,3700.0,49.5991,49.6358,49.5808,49.5808,3700.0
2011-06-16 13:00:00,81.3,81.3,81.23,81.28,2200.0,49.6419,49.6419,49.5991,49.6297,2200.0
2011-06-16 13:30:00,81.29,81.35,81.29,81.35,2500.0,49.6358,49.6724,49.6358,49.6724,2500.0
2011-06-16 14:00:00,81.35,81.37,81.35,81.37,600.0,49.6724,49.6846,49.6724,49.6846,600.0
2011-06-16 14:30:00,81.36,81.36,81.28,81.35,2400.0,49.6785,49.6785,49.6297,49.6724,2400.0
2011-06-16 15:00:00,81.3,81.35,81.3,81.31,4200.0,49.6419,49.6724,49.6419,49.648,4200.0
2011-06-16 15:30:00,81.32,81.32,81.28,81.3,1600.0,49.6541,49.6541,49.6297,49.6419,1600.0
2011-06-17 09:30:00,81.23,81.24,81.12,81.21,14900.0,49.5991,49.6052,49.532,49.5869,14900.0
2011-06-17 10:00:00,81.14,81.23,81.14,81.23,4500.0,49.5442,49.5991,49.5442,49.5991,4500.0
2011-06-17 10:30:00,81.19,81.19,81.19,81.19,100.0,49.5747,49.5747,49.5747,49.5747,100.0
2011-06-17 11:00:00,81.15,81.24,81.15,81.21,4200.0,49.5503,49.6052,49.5503,49.5869,4200.0
2011-06-17 11:30:00,81.22,81.26,81.22,81.24,3900.0,49.593,49.6174,49.593,49.6052,3900.0
2011-06-17 12:00:00,81.24,81.27,81.24,81.25,1400.0,49.6052,49.6236,49.6052,49.6113,1400.0
2011-06-17 12:30:00,81.28,81.28,81.2,81.2,2600.0,49.6297,49.6297,49.5808,49.5808,2600.0
2011-06-17 13:00:00,81.31,81.31,81.24,81.24,1600.0,49.648,49.648,49.6052,49.6052,1600.0
2011-06-17 13:30:00,81.21,81.25,81.21,81.25,800.0,49.5869,49.6113,49.5869,49.6113,800.0
2011-06-17 14:00:00,81.23,81.23,81.13,81.13,600.0,49.5991,49.5991,49.5381,49.5381,600.0
2011-06-17 14:30:00,81.18,81.22,81.18,81.2,7300.0,49.5686,49.593,49.5686,49.5808,7300.0
2011-06-17 15:00:00,81.21,81.21,81.15,81.15,1100.0,49.5869,49.5869,49.5503,49.5503,1100.0
2011-06-17 15:30:00,81.25,81.29,81.22,81.28,2700.0,49.6113,49.6358,49.593,49.6297,2700.0
2011-06-20 09:30:00,81.47,81.47,81.09,81.19,3800.0,49.7457,49.7457,49.5136,49.5747,3800.0
2011-06-20 10:00:00,81.07,81.21,81.07,81.16,5600.0,49.5014,49.5869,49.5014,49.5564,5600.0
2011-06-20 10:30:00,81.13,81.14,81.13,81.13,300.0,49.5381,49.5442,49.5381,49.5381,300.0
2011-06-20 11:00:00,81.21,81.23,81.12,81.19,2200.0,49.5869,49.5991,49.532,49.5747,2200.0
2011-06-20 11:30:00,81.2,81.2,81.07,81.09,4400.0,49.5808,49.5808,49.5014,49.5136,4400.0
2011-06-20 12:00:00,81.09,81.09,81.03,81.05,7200.0,49.5136,49.5136,49.477,49.4892,7200.0
2011-06-20 12:30:00,81.0,81.07,81.0,81.07,1900.0,49.4587,49.5014,49.4587,49.5014,1900.0
2011-06-20 13:00:00,81.1,81.13,81.08,81.11,2000.0,49.5198,49.5381,49.5075,49.5259,2000.0
2011-06-20 13:30:00,81.12,81.13,81.08,81.08,1300.0,49.532,49.5381,49.5075,49.5075,1300.0
2011-06-20 14:00:00,81.1,81.19,81.1,81.19,1600.0,49.5198,49.5747,49.5198,49.5747,1600.0
2011-06-20 14:30:00,81.19,81.19,81.08,81.08,3500.0,49.5747,49.5747,49.5075,49.5075,3500.0
2011-06-20 15:00:00,81.14,81.16,81.13,81.16,7600.0,49.5442,49.5564,49.5381,49.5564,7600.0
2011-06-20 15:30:00,81.19,81.19,81.11,81.14,1800.0,49.5747,49.5747,49.5259,49.5442,1800.0
2011-06-21 09:30:00,80.86,81.15,80.86,81.04,5000.0,49.3732,49.5503,49.3732,49.4831,5000.0
2011-06-21 10:00:00,81.06,81.06,80.99,81.0,2600.0,49.4953,49.4953,49.4526,49.4587,2600.0
2011-06-21 10:30:00,81.04,81.04,81.02,81.02,1300.0,49.4831,49.4831,49.4709,49.4709,1300.0
2011-06-21 11:00:00,80.95,81.04,80.95,81.03,500.0,49.4282,49.4831,49.4282,49.477,500.0
2011-06-21 11:30:00,81.03,81.11,81.03,81.11,700.0,49.477,49.5259,49.477,49.5259,700.0
2011-06-21 12:00:00,81.11,81.16,81.11,81.15,2600.0,49.5259,49.5564,49.5259,49.5503,2600.0
2011-06-21 12:30:00,81.13,81.16,81.13,81.15,1500.0,49.5381,49.5564,49.5381,49.5503,1500.0
2011-06-21 13:00:00,81.14,81.16,81.13,81.15,900.0,49.5442,49.5564,49.5381,49.5503,900.0
2011-06-21 13:30:00,81.14,81.22,81.12,81.2,11100.0,49.5442,49.593,49.532,49.5808,11100.0
2011-06-21 14:00:00,81.21,81.21,81.1,81.12,1500.0,49.5869,49.5869,49.5198,49.532,1500.0
2011-06-21 14:30:00,81.12,81.12,81.05,81.06,3300.0,49.532,49.532,49.4892,49.4953,3300.0
2011-06-21 15:00:00,81.09,81.14,81.09,81.13,1800.0,49.5136,49.5442,49.5136,49.5381,1800.0
2011-06-21 15:30:00,81.12,81.15,81.12,81.14,9100.0,49.532,49.5503,49.532,49.5442,9100.0
2011-06-22 09:30:00,81.42,81.42,81.18,81.18,2400.0,49.7151,49.7151,49.5686,49.5686,2400.0
2011-06-22 10:00:00,81.18,81.18,81.18,81.18,0.0,49.5686,49.5686,49.5686,49.5686,0.0
2011-06-22 10:30:00,81.2,81.2,81.15,81.17,2000.0,49.5808,49.5808,49.5503,49.5625,2000.0
2011-06-22 11:00:00,81.15,81.22,81.15,81.22,800.0,49.5503,49.593,49.5503,49.593,800.0
2011-06-22 11:30:00,81.21,81.25,81.19,81.23,1300.0,49.5869,49.6113,49.5747,49.5991,1300.0
2011-06-22 12:00:00,81.28,81.28,81.24,81.25,500.0,49.6297,49.6297,49.6052,49.6113,500.0
2011-06-22 12:30:00,81.22,81.26,81.18,81.21,2100.0,49.593,49.6174,49.5686,49.5869,2100.0
2011-06-22 13:00:00,81.22,81.22,81.11,81.13,2100.0,49.593,49.593,49.5259,49.5381,2100.0
2011-06-22 13:30:00,81.15,81.15,81.1,81.1,400.0,49.5503,49.5503,49.5198,49.5198,400.0
2011-06-22 14:00:00,81.1,81.16,81.06,81.12,4000.0,49.5198,49.5564,49.4953,49.532,4000.0
2011-06-22 14:30:00,81.04,81.04,81.03,81.04,700.0,49.4831,49.4831,49.477,49.4831,700.0
2011-06-22 15:00:00,81.0,81.07,80.98,81.07,1100.0,49.4587,49.5014,49.4465,49.5014,1100.0
2011-06-22 15:30:00,81.08,81.13,81.08,81.13,7400.0,49.5075,49.5381,49.5075,49.5381,7400.0
2011-06-23 09:30:00,81.42,81.42,81.27,81.29,800.0,49.7151,49.7151,49.6236,49.6358,800.0
2011-06-23 10:00:00,81.25,81.29,81.21,81.26,5100.0,49.6113,49.6358,49.5869,49.6174,5100.0
2011-06-23 10:30:00,81.24,81.32,81.24,81.32,1000.0,49.6052,49.6541,49.6052,49.6541,1000.0
2011-06-23 11:00:00,81.28,81.37,81.28,81.33,4900.0,49.6297,49.6846,49.6297,49.6602,4900.0
2011-06-23 11:30:00,81.36,81.38,81.3,81.36,14600.0,49.6785,49.6907,49.6419,49.6785,14600.0
2011-06-23 12:00:00,81.36,81.36,81.32,81.33,1800.0,49.6785,49.6785,49.6541,49.6602,1800.0
2011-06-23 12:30:00,81.38,81.38,81.35,81.35,1200.0,49.6907,49.6907,49.6724,49.6724,1200.0
2011-06-23 13:00:00,81.33,81.35,81.32,81.35,1800.0,49.6602,49.6724,49.6541,49.6724,1800.0
2011-06-23 13:30:00,81.35,81.35,81.35,81.35,0.0,49.6724,49.6724,49.6724,49.6724,0.0
2011-06-23 14:00:00,81.35,81.38,81.35,81.38,1500.0,49.6724,49.6907,49.6724,49.6907,1500.0
2011-06-23 14:30:00,81.39,81.46,81.34,81.34,2100.0,49.6968,49.7396,49.6663,49.6663,2100.0
2011-06-23 15:00:00,81.3,81.35,81.26,81.32,2700.0,49.6419,49.6724,49.6174,49.6541,2700.0
2011-06-23 15:30:00,81.33,81.39,81.32,81.32,4500.0,49.6602,49.6968,49.6541,49.6541,4500.0
2011-06-24 09:30:00,81.35,81.35,81.2,81.28,3700.0,49.6724,49.6724,49.5808,49.6297,3700.0
2011-06-24 10:00:00,81.37,81.37,81.37,81.37,1600.0,49.6846,49.6846,49.6846,49.6846,1600.0
2011-06-24 10:30:00,81.37,81.4,81.37,81.39,2800.0,49.6846,49.7029,49.6846,49.6968,2800.0
2011-06-24 11:00:00,81.4,81.45,81.37,81.41,3000.0,49.7029,49.7335,49.6846,49.709,3000.0
2011-06-24 11:30:00,81.33,81.4,81.3,81.38,2700.0,49.6602,49.7029,49.6419,49.6907,2700.0
2011-06-24 12:00:00,81.41,81.41,81.31,81.41,2300.0,49.709,49.709,49.648,49.709,2300.0
2011-06-24 12:30:00,81.41,81.47,81.32,81.4,1700.0,49.709,49.7457,49.6541,49.7029,1700.0
2011-06-24 13:00:00,81.47,81.5,81.44,81.46,3300.0,49.7457,49.764,49.7274,49.7396,3300.0
2011-06-24 13:30:00,81.46,81.49,81.42,81.49,5000.0,49.7396,49.7579,49.7151,49.7579,5000.0
2011-06-24 14:00:00,81.49,81.59,81.49,81.53,3000.0,49.7579,49.8189,49.7579,49.7823,3000.0
2011-06-24 14:30:00,81.56,81.56,81.46,81.49,2100.0,49.8006,49.8006,49.7396,49.7579,2100.0
2011-06-24 15:00:00,81.49,81.5,81.43,81.5,1500.0,49.7579,49.764,49.7213,49.764,1500.0
2011-06-24 15:30:00,81.54,81.54,81.49,81.49,3800.0,49.7884,49.7884,49.7579,49.7579,3800.0
2011-06-27 09:30:00,81.65,81.65,81.5,81.51,3100.0,49.8556,49.8556,49.764,49.7701,3100.0
2011-06-27 10:00:00,81.35,81.47,81.35,81.44,8600.0,49.6724,49.7457,49.6724,49.7274,8600.0
2011-06-27 10:30:00,81.44,81.45,81.34,81.36,5000.0,49.7274,49.7335,49.6663,49.6785,5000.0
2011-06-27 11:00:00,81.4,81.4,81.39,81.4,2600.0,49.7029,49.7029,49.6968,49.7029,2600.0
2011-06-27 11:30:00,81.41,81.44,81.36,81.4,15500.0,49.709,49.7274,49.6785,49.7029,15500.0
2011-06-27 12:00:00,81.39,81.39,81.34,81.39,5600.0,49.6968,49.6968,49.6663,49.6968,5600.0
2011-06-27 12:30:00,81.39,81.39,81.35,81.37,4900.0,49.6968,49.6968,49.6724,49.6846,4900.0
2011-06-27 13:00:00,81.38,81.4,81.28,81.31,3500.0,49.6907,49.7029,49.6297,49.648,3500.0
2011-06-27 13:30:00,81.32,81.32,81.21,81.21,9200.0,49.6541,49.6541,49.5869,49.5869,9200.0
2011-06-27 14:00:00,81.21,81.25,81.19,81.25,7000.0,49.5869,49.6113,49.5747,49.6113,7000.0
2011-06-27 14:30:00,81.22,81.25,81.2,81.2,3300.0,49.593,49.6113,49.5808,49.5808,3300.0
2011-06-27 15:00:00,81.24,81.25,81.2,81.25,6300.0,49.6052,49.6113,49.5808,49.6113,6300.0
2011-06-27 15:30:00,81.25,81.28,81.22,81.27,5600.0,49.6113,49.6297,49.593,49.6236,5600.0
2011-06-28 09:30:00,81.24,81.24,81.06,81.11,5000.0,49.6052,49.6052,49.4953,49.5259,5000.0
2011-06-28 10:00:00,81.11,81.11,81.06,81.09,5600.0,49.5259,49.5259,49.4953,49.5136,5600.0
2011-06-28 10:30:00,81.07,81.1,81.06,81.1,2500.0,49.5014,49.5198,49.4953,49.5198,2500.0
2011-06-28 11:00:00,81.07,81.07,80.99,80.99,2200.0,49.5014,49.5014,49.4526,49.4526,2200.0
2011-06-28 11:30:00,80.98,81.0,80.98,81.0,400.0,49.4465,49.4587,49.4465,49.4587,400.0
2011-06-28 12:00:00,81.0,81.0,80.93,80.93,1500.0,49.4587,49.4587,49.416,49.416,1500.0
2011-06-28 12:30:00,80.96,80.96,80.9,80.9,2100.0,49.4343,49.4343,49.3976,49.3976,2100.0
2011-06-28 13:00:00,80.9,80.9,80.71,80.71,5800.0,49.3976,49.3976,49.2816,49.2816,5800.0
2011-06-28 13:30:00,80.71,80.71,80.61,80.63,5300.0,49.2816,49.2816,49.2206,49.2328,5300.0
2011-06-28 14:00:00,80.67,80.71,80.67,80.69,6300.0,49.2572,49.2816,49.2572,49.2694,6300.0
2011-06-28 14:30:00,80.72,80.72,80.65,80.68,1600.0,49.2877,49.2877,49.245,49.2633,1600.0
2011-06-28 15:00:00,80.71,80.77,80.71,80.77,1300.0,49.2816,49.3183,49.2816,49.3183,1300.0
2011-06-28 15:30:00,80.77,80.8,80.77,80.8,4500.0,49.3183,49.3366,49.3183,49.3366,4500.0
2011-06-29 09:30:00,80.72,80.79,80.65,80.78,9800.0,49.2877,49.3305,49.245,49.3244,9800.0
2011-06-29 10:00:00,80.8,80.81,80.79,80.8,1100.0,49.3366,49.3427,49.3305,49.3366,1100.0
2011-06-29 10:30:00,80.78,80.81,80.73,80.74,85700.0,49.3244,49.3427,49.2938,49.2999,85700.0
2011-06-29 11:00:00,80.75,80.77,80.68,80.68,14100.0,49.306,49.3183,49.2633,49.2633,14100.0
2011-06-29 11:30:00,80.66,80.66,80.62,80.66,2200.0,49.2511,49.2511,49.2267,49.2511,2200.0
2011-06-29 12:00:00,80.66,80.66,80.66,80.66,900.0,49.2511,49.2511,49.2511,49.2511,900.0
2011-06-29 12:30:00,80.63,80.71,80.63,80.71,2000.0,49.2328,49.2816,49.2328,49.2816,2000.0
2011-06-29 13:00:00,80.66,80.66,80.5,80.51,2100.0,49.2511,49.2511,49.1534,49.1595,2100.0
2011-06-29 13:30:00,80.5,80.54,80.48,80.54,3200.0,49.1534,49.1778,49.1412,49.1778,3200.0
2011-06-29 14:00:00,80.57,80.61,80.57,80.61,1600.0,49.1961,49.2206,49.1961,49.2206,1600.0
2011-06-29 14:30:00,80.62,80.62,80.57,80.61,3800.0,49.2267,49.2267,49.1961,49.2206,3800.0
2011-06-29 15:00:00,80.6,80.6,80.59,80.6,1000.0,49.2145,49.2145,49.2083,49.2145,1000.0
2011-06-29 15:30:00,80.58,80.61,80.58,80.61,2400.0,49.2022,49.2206,49.2022,49.2206,2400.0
2011-06-30 09:30:00,80.45,80.51,80.25,80.25,20000.0,49.2858,49.3225,49.1632,49.1632,20000.0
2011-06-30 10:00:00,80.25,80.25,79.89,79.92,36600.0,49.1632,49.1632,48.9427,48.9611,36600.0
2011-06-30 10:30:00,79.92,80.06,79.9,80.06,14400.0,48.9611,49.0469,48.9488,49.0469,14400.0
2011-06-30 11:00:00,80.05,80.12,80.05,80.12,3200.0,49.0407,49.0836,49.0407,49.0836,3200.0
2011-06-30 11:30:00,80.0,80.15,79.96,79.96,2500.0,49.0101,49.102,48.9856,48.9856,2500.0
2011-06-30 12:00:00,80.02,80.15,80.02,80.06,1000.0,49.0223,49.102,49.0223,49.0469,1000.0
2011-06-30 12:30:00,80.1,80.23,80.1,80.23,1700.0,49.0714,49.151,49.0714,49.151,1700.0
2011-06-30 13:00:00,80.22,80.29,80.1,80.26,1900.0,49.1449,49.1878,49.0714,49.1694,1900.0
2011-06-30 13:30:00,80.28,80.28,80.17,80.17,2400.0,49.1816,49.1816,49.1142,49.1142,2400.0
2011-06-30 14:00:00,80.21,80.21,80.16,80.2,2700.0,49.1387,49.1387,49.1081,49.1326,2700.0
2011-06-30 14:30:00,80.2,80.2,80.11,80.12,2100.0,49.1326,49.1326,49.0775,49.0836,2100.0
2011-06-30 15:00:00,80.1,80.18,80.1,80.18,7500.0,49.0714,49.1204,49.0714,49.1204,7500.0
2011-06-30 15:30:00,80.16,80.24,80.12,80.21,22800.0,49.1081,49.1571,49.0836,49.1387,22800.0
2011-07-01 09:30:00,80.01,80.58,80.01,80.31,19400.0,49.0162,49.3654,49.0162,49.2,19400.0
2011-07-01 10:00:00,80.15,80.23,80.03,80.03,5100.0,49.102,49.151,49.0285,49.0285,5100.0
2011-07-01 10:30:00,80.12,80.19,80.11,80.18,5200.0,49.0836,49.1265,49.0775,49.1204,5200.0
2011-07-01 11:00:00,80.18,80.2,80.18,80.18,7300.0,49.1204,49.1326,49.1204,49.1204,7300.0
2011-07-01 11:30:00,80.18,80.21,80.13,80.21,9900.0,49.1204,49.1387,49.0897,49.1387,9900.0
2011-07-01 12:00:00,80.21,80.22,80.17,80.18,6400.0,49.1387,49.1449,49.1142,49.1204,6400.0
2011-07-01 12:30:00,80.18,80.21,80.16,80.21,6400.0,49.1204,49.1387,49.1081,49.1387,6400.0
2011-07-01 13:00:00,80.21,80.23,80.18,80.21,6200.0,49.1387,49.151,49.1204,49.1387,6200.0
2011-07-01 13:30:00,80.2,80.24,80.2,80.2,8900.0,49.1326,49.1571,49.1326,49.1326,8900.0
2011-07-01 14:00:00,80.2,80.23,80.18,80.22,11600.0,49.1326,49.151,49.1204,49.1449,11600.0
2011-07-01 14:30:00,80.22,80.3,80.2,80.29,13500.0,49.1449,49.1939,49.1326,49.1878,13500.0
2011-07-01 15:00:00,80.29,80.29,80.25,80.29,11000.0,49.1878,49.1878,49.1632,49.1878,11000.0
2011-07-01 15:30:00,80.29,80.32,80.28,80.32,20900.0,49.1878,49.2061,49.1816,49.2061,20900.0
2011-07-05 09:30:00,80.77,80.77,80.58,80.58,8700.0,49.4818,49.4818,49.3654,49.3654,8700.0
2011-07-05 10:00:00,80.45,80.66,80.45,80.57,5700.0,49.2858,49.4144,49.2858,49.3593,5700.0
2011-07-05 10:30:00,80.52,80.57,80.52,80.57,1800.0,49.3287,49.3593,49.3287,49.3593,1800.0
2011-07-05 11:00:00,80.59,80.62,80.57,80.6,1000.0,49.3715,49.3899,49.3593,49.3777,1000.0
2011-07-05 11:30:00,80.52,80.59,80.5,80.53,3300.0,49.3287,49.3715,49.3164,49.3348,3300.0
2011-07-05 12:00:00,80.53,80.57,80.5,80.52,33100.0,49.3348,49.3593,49.3164,49.3287,33100.0
2011-07-05 12:30:00,80.54,80.54,80.51,80.51,300.0,49.3409,49.3409,49.3225,49.3225,300.0
2011-07-05 13:00:00,80.6,80.63,80.53,80.53,3100.0,49.3777,49.396,49.3348,49.3348,3100.0
2011-07-05 13:30:00,80.57,80.63,80.57,80.6,3400.0,49.3593,49.396,49.3593,49.3777,3400.0
2011-07-05 14:00:00,80.59,80.6,80.57,80.6,700.0,49.3715,49.3777,49.3593,49.3777,700.0
2011-07-05 14:30:00,80.64,80.64,80.56,80.56,900.0,49.4022,49.4022,49.3532,49.3532,900.0
2011-07-05 15:00:00,80.65,80.68,80.57,80.57,2200.0,49.4083,49.4267,49.3593,49.3593,2200.0
2011-07-05 15:30:00,80.62,80.67,80.56,80.66,900.0,49.3899,49.4206,49.3532,49.4144,900.0
2011-07-06 09:30:00,81.14,81.14,80.71,80.71,8100.0,49.7085,49.7085,49.4451,49.4451,8100.0
2011-07-06 10:00:00,80.61,80.79,80.61,80.73,300.0,49.3838,49.4941,49.3838,49.4573,300.0
2011-07-06 10:30:00,80.77,80.8,80.75,80.75,7600.0,49.4818,49.5002,49.4696,49.4696,7600.0
2011-07-06 11:00:00,80.72,80.79,80.71,80.79,11400.0,49.4512,49.4941,49.4451,49.4941,11400.0
2011-07-06 11:30:00,80.79,80.79,80.64,80.68,37700.0,49.4941,49.4941,49.4022,49.4267,37700.0
2011-07-06 12:00:00,80.71,80.71,80.66,80.66,3400.0,49.4451,49.4451,49.4144,49.4144,3400.0
2011-07-06 12:30:00,80.68,80.7,80.67,80.7,2000.0,49.4267,49.4389,49.4206,49.4389,2000.0
2011-07-06 13:00:00,80.68,80.74,80.67,80.74,3300.0,49.4267,49.4634,49.4206,49.4634,3300.0
2011-07-06 13:30:00,80.75,80.79,80.73,80.73,3100.0,49.4696,49.4941,49.4573,49.4573,3100.0
2011-07-06 14:00:00,80.79,80.8,80.74,80.74,2300.0,49.4941,49.5002,49.4634,49.4634,2300.0
2011-07-06 14:30:00,80.8,80.8,80.75,80.75,1400.0,49.5002,49.5002,49.4696,49.4696,1400.0
2011-07-06 15:00:00,80.78,80.79,80.77,80.78,700.0,49.4879,49.4941,49.4818,49.4879,700.0
2011-07-06 15:30:00,80.75,80.76,80.73,80.75,4000.0,49.4696,49.4757,49.4573,49.4696,4000.0
2011-07-07 09:30:00,80.57,80.71,80.55,80.59,6300.0,49.3593,49.4451,49.347,49.3715,6300.0
2011-07-07 10:00:00,80.54,80.54,80.47,80.48,7600.0,49.3409,49.3409,49.298,49.3042,7600.0
2011-07-07 10:30:00,80.51,80.53,80.51,80.53,22800.0,49.3225,49.3348,49.3225,49.3348,22800.0
2011-07-07 11:00:00,80.66,80.7,80.51,80.69,30100.0,49.4144,49.4389,49.3225,49.4328,30100.0
2011-07-07 11:30:00,80.68,80.7,80.67,80.7,58200.0,49.4267,49.4389,49.4206,49.4389,58200.0
2011-07-07 12:00:00,80.73,80.73,80.66,80.69,3700.0,49.4573,49.4573,49.4144,49.4328,3700.0
2011-07-07 12:30:00,80.66,80.72,80.66,80.68,1900.0,49.4144,49.4512,49.4144,49.4267,1900.0
2011-07-07 13:00:00,80.68,80.71,80.67,80.71,2900.0,49.4267,49.4451,49.4206,49.4451,2900.0
2011-07-07 13:30:00,80.71,80.71,80.67,80.71,3800.0,49.4451,49.4451,49.4206,49.4451,3800.0
2011-07-07 14:00:00,80.68,80.72,80.68,80.7,1400.0,49.4267,49.4512,49.4267,49.4389,1400.0
2011-07-07 14:30:00,80.7,80.74,80.7,80.74,2000.0,49.4389,49.4634,49.4389,49.4634,2000.0
2011-07-07 15:00:00,80.76,80.78,80.74,80.76,7100.0,49.4757,49.4879,49.4634,49.4757,7100.0
2011-07-07 15:30:00,80.76,80.76,80.7,80.73,5300.0,49.4757,49.4757,49.4389,49.4573,5300.0
2011-07-08 09:30:00,81.36,81.36,81.03,81.12,44200.0,49.8433,49.8433,49.6411,49.6962,44200.0
2011-07-08 10:00:00,81.12,81.21,81.09,81.21,14400.0,49.6962,49.7514,49.6779,49.7514,14400.0
2011-07-08 10:30:00,81.21,81.22,81.16,81.2,9900.0,49.7514,49.7575,49.7207,49.7452,9900.0
2011-07-08 11:00:00,81.22,81.31,81.22,81.3,9800.0,49.7575,49.8126,49.7575,49.8065,9800.0
2011-07-08 11:30:00,81.3,81.3,81.23,81.24,7900.0,49.8065,49.8065,49.7636,49.7697,7900.0
2011-07-08 12:00:00,81.25,81.27,81.2,81.24,12600.0,49.7759,49.7881,49.7452,49.7697,12600.0
2011-07-08 12:30:00,81.25,81.25,81.2,81.22,5400.0,49.7759,49.7759,49.7452,49.7575,5400.0
2011-07-08 13:00:00,81.19,81.29,81.19,81.25,9900.0,49.7391,49.8004,49.7391,49.7759,9900.0
2011-07-08 13:30:00,81.27,81.27,81.23,81.23,6500.0,49.7881,49.7881,49.7636,49.7636,6500.0
2011-07-08 14:00:00,81.23,81.3,81.23,81.28,9200.0,49.7636,49.8065,49.7636,49.7943,9200.0
2011-07-08 14:30:00,81.27,81.29,81.27,81.28,10200.0,49.7881,49.8004,49.7881,49.7943,10200.0
2011-07-08 15:00:00,81.27,81.29,81.26,81.29,12200.0,49.7881,49.8004,49.782,49.8004,12200.0
2011-07-08 15:30:00,81.29,81.31,81.28,81.29,25000.0,49.8004,49.8126,49.7943,49.8004,25000.0
2011-07-11 09:30:00,81.64,81.64,81.28,81.28,19900.0,50.0148,50.0148,49.7943,49.7943,19900.0
2011-07-11 10:00:00,81.29,81.45,81.29,81.41,22400.0,49.8004,49.8984,49.8004,49.8739,22400.0
2011-07-11 10:30:00,81.46,81.51,81.37,81.51,2900.0,49.9045,49.9352,49.8494,49.9352,2900.0
2011-07-11 11:00:00,81.53,81.54,81.46,81.46,5400.0,49.9474,49.9535,49.9045,49.9045,5400.0
2011-07-11 11:30:00,81.49,81.49,81.47,81.47,700.0,49.9229,49.9229,49.9107,49.9107,700.0
2011-07-11 12:00:00,81.39,81.48,81.39,81.47,2700.0,49.8616,49.9168,49.8616,49.9107,2700.0
2011-07-11 12:30:00,81.46,81.46,81.45,81.45,1100.0,49.9045,49.9045,49.8984,49.8984,1100.0
2011-07-11 13:00:00,81.45,81.56,81.45,81.56,1600.0,49.8984,49.9658,49.8984,49.9658,1600.0
2011-07-11 13:30:00,81.51,81.56,81.51,81.54,1300.0,49.9352,49.9658,49.9352,49.9535,1300.0
2011-07-11 14:00:00,81.51,81.61,81.51,81.58,4000.0,49.9352,49.9964,49.9352,49.978,4000.0
2011-07-11 14:30:00,81.6,81.6,81.57,81.59,3800.0,49.9903,49.9903,49.9719,49.9842,3800.0
2011-07-11 15:00:00,81.6,81.62,81.6,81.6,2200.0,49.9903,50.0025,49.9903,49.9903,2200.0
2011-07-11 15:30:00,81.61,81.61,81.57,81.6,5700.0,49.9964,49.9964,49.9719,49.9903,5700.0
2011-07-12 09:30:00,81.81,81.81,81.57,81.63,14400.0,50.1189,50.1189,49.9719,50.0087,14400.0
2011-07-12 10:00:00,81.62,81.64,81.52,81.53,20100.0,50.0025,50.0148,49.9413,49.9474,20100.0
2011-07-12 10:30:00,81.56,81.56,81.48,81.49,2000.0,49.9658,49.9658,49.9168,49.9229,2000.0
2011-07-12 11:00:00,81.63,81.63,81.5,81.54,8700.0,50.0087,50.0087,49.929,49.9535,8700.0
2011-07-12 11:30:00,81.55,81.6,81.5,81.58,3300.0,49.9597,49.9903,49.929,49.978,3300.0
2011-07-12 12:00:00,81.56,81.58,81.45,81.46,1400.0,49.9658,49.978,49.8984,49.9045,1400.0
2011-07-12 12:30:00,81.46,81.46,81.41,81.45,2400.0,49.9045,49.9045,49.8739,49.8984,2400.0
2011-07-12 13:00:00,81.46,81.62,81.46,81.62,5400.0,49.9045,50.0025,49.9045,50.0025,5400.0
2011-07-12 13:30:00,81.59,81.62,81.53,81.57,2300.0,49.9842,50.0025,49.9474,49.9719,2300.0
2011-07-12 14:00:00,81.65,81.65,81.5,81.53,3800.0,50.0209,50.0209,49.929,49.9474,3800.0
2011-07-12 14:30:00,81.53,81.58,81.5,81.53,6300.0,49.9474,49.978,49.929,49.9474,6300.0
2011-07-12 15:00:00,81.54,81.62,81.5,81.57,3800.0,49.9535,50.0025,49.929,49.9719,3800.0
2011-07-12 15:30:00,81.57,81.67,81.57,81.61,7900.0,49.9719,50.0332,49.9719,49.9964,7900.0
2011-07-13 09:30:00,81.48,81.7,81.48,81.63,21400.0,49.9168,50.0516,49.9168,50.0087,21400.0
2011-07-13 10:00:00,81.61,81.65,81.5,81.51,15900.0,49.9964,50.0209,49.929,49.9352,15900.0
2011-07-13 10:30:00,81.51,81.51,81.4,81.5,2600.0,49.9352,49.9352,49.8678,49.929,2600.0
2011-07-13 11:00:00,81.49,81.51,81.47,81.48,3900.0,49.9229,49.9352,49.9107,49.9168,3900.0
2011-07-13 11:30:00,81.45,81.47,81.44,81.47,2300.0,49.8984,49.9107,49.8923,49.9107,2300.0
2011-07-13 12:00:00,81.45,81.48,81.45,81.48,2300.0,49.8984,49.9168,49.8984,49.9168,2300.0
2011-07-13 12:30:00,81.48,81.5,81.45,81.5,6000.0,49.9168,49.929,49.8984,49.929,6000.0
2011-07-13 13:00:00,81.55,81.63,81.55,81.63,900.0,49.9597,50.0087,49.9597,50.0087,900.0
2011-07-13 13:30:00,81.63,81.7,81.63,81.68,1100.0,50.0087,50.0516,50.0087,50.0393,1100.0
2011-07-13 14:00:00,81.69,81.7,81.67,81.7,2500.0,50.0454,50.0516,50.0332,50.0516,2500.0
2011-07-13 14:30:00,81.72,81.74,81.67,81.68,1800.0,50.0638,50.0761,50.0332,50.0393,1800.0
2011-07-13 15:00:00,81.75,81.75,81.67,81.68,3300.0,50.0822,50.0822,50.0332,50.0393,3300.0
2011-07-13 15:30:00,81.74,81.79,81.72,81.79,11500.0,50.0761,50.1067,50.0638,50.1067,11500.0
2011-07-14 09:30:00,81.6,81.6,81.55,81.58,8600.0,49.9903,49.9903,49.9597,49.978,8600.0
2011-07-14 10:00:00,81.51,81.59,81.44,81.57,11600.0,49.9352,49.9842,49.8923,49.9719,11600.0
2011-07-14 10:30:00,81.49,81.59,81.49,81.59,4400.0,49.9229,49.9842,49.9229,49.9842,4400.0
2011-07-14 11:00:00,81.57,81.57,81.5,81.5,1200.0,49.9719,49.9719,49.929,49.929,1200.0
2011-07-14 11:30:00,81.54,81.54,81.48,81.48,1400.0,49.9535,49.9535,49.9168,49.9168,1400.0
2011-07-14 12:00:00,81.52,81.61,81.52,81.61,600.0,49.9413,49.9964,49.9413,49.9964,600.0
2011-07-14 12:30:00,81.57,81.57,81.57,81.57,300.0,49.9719,49.9719,49.9719,49.9719,300.0
2011-07-14 13:00:00,81.56,81.66,81.56,81.58,12500.0,49.9658,50.0271,49.9658,49.978,12500.0
2011-07-14 13:30:00,81.53,81.56,81.5,81.56,2900.0,49.9474,49.9658,49.929,49.9658,2900.0
2011-07-14 14:00:00,81.48,81.54,81.45,81.53,4500.0,49.9168,49.9535,49.8984,49.9474,4500.0
2011-07-14 14:30:00,81.48,81.54,81.48,81.48,4400.0,49.9168,49.9535,49.9168,49.9168,4400.0
2011-07-14 15:00:00,81.41,81.49,81.41,81.43,1400.0,49.8739,49.9229,49.8739,49.8861,1400.0
2011-07-14 15:30:00,81.43,81.43,81.38,81.41,8000.0,49.8861,49.8861,49.8555,49.8739,8000.0
2011-07-15 09:30:00,81.5,81.5,81.34,81.41,4800.0,49.929,49.929,49.831,49.8739,4800.0
2011-07-15 10:00:00,81.43,81.54,81.32,81.44,14700.0,49.8861,49.9535,49.8188,49.8923,14700.0
2011-07-15 10:30:00,81.57,81.57,81.38,81.4,2500.0,49.9719,49.9719,49.8555,49.8678,2500.0
2011-07-15 11:00:00,81.44,81.44,81.4,81.4,1900.0,49.8923,49.8923,49.8678,49.8678,1900.0
2011-07-15 11:30:00,81.39,81.43,81.39,81.43,4200.0,49.8616,49.8861,49.8616,49.8861,4200.0
2011-07-15 12:00:00,81.46,81.46,81.46,81.46,500.0,49.9045,49.9045,49.9045,49.9045,500.0
2011-07-15 12:30:00,81.38,81.46,81.37,81.37,700.0,49.8555,49.9045,49.8494,49.8494,700.0
2011-07-15 13:00:00,81.37,81.44,81.37,81.44,1800.0,49.8494,49.8923,49.8494,49.8923,1800.0
2011-07-15 13:30:00,81.42,81.48,81.42,81.47,400.0,49.88,49.9168,49.88,49.9107,400.0
2011-07-15 14:00:00,81.51,81.59,81.48,81.59,1500.0,49.9352,49.9842,49.9168,49.9842,1500.0
2011-07-15 14:30:00,81.51,81.6,81.47,81.52,1900.0,49.9352,49.9903,49.9107,49.9413,1900.0
2011-07-15 15:00:00,81.59,81.59,81.57,81.59,1700.0,49.9842,49.9842,49.9719,49.9842,1700.0
2011-07-15 15:30:00,81.59,81.59,81.53,81.58,1200.0,49.9842,49.9842,49.9474,49.978,1200.0
2011-07-18 09:30:00,81.67,81.67,81.47,81.48,8400.0,50.0332,50.0332,49.9107,49.9168,8400.0
2011-07-18 10:00:00,81.47,81.54,81.47,81.54,2300.0,49.9107,49.9535,49.9107,49.9535,2300.0
2011-07-18 10:30:00,81.46,81.52,81.46,81.52,1200.0,49.9045,49.9413,49.9045,49.9413,1200.0
2011-07-18 11:00:00,81.52,81.57,81.5,81.51,2800.0,49.9413,49.9719,49.929,49.9352,2800.0
2011-07-18 11:30:00,81.52,81.54,81.45,81.45,2100.0,49.9413,49.9535,49.8984,49.8984,2100.0
2011-07-18 12:00:00,81.42,81.44,81.36,81.39,4700.0,49.88,49.8923,49.8433,49.8616,4700.0
2011-07-18 12:30:00,81.39,81.42,81.37,81.37,3500.0,49.8616,49.88,49.8494,49.8494,3500.0
2011-07-18 13:00:00,81.39,81.4,81.37,81.38,2000.0,49.8616,49.8678,49.8494,49.8555,2000.0
2011-07-18 13:30:00,81.39,81.39,81.35,81.35,2700.0,49.8616,49.8616,49.8371,49.8371,2700.0
2011-07-18 14:00:00,81.36,81.39,81.36,81.39,1500.0,49.8433,49.8616,49.8433,49.8616,1500.0
2011-07-18 14:30:00,81.4,81.42,81.4,81.42,1100.0,49.8678,49.88,49.8678,49.88,1100.0
2011-07-18 15:00:00,81.43,81.43,81.4,81.43,1800.0,49.8861,49.8861,49.8678,49.8861,1800.0
2011-07-18 15:30:00,81.4,81.42,81.39,81.4,5100.0,49.8678,49.88,49.8616,49.8678,5100.0
2011-07-19 09:30:00,81.47,81.47,81.34,81.38,6600.0,49.9107,49.9107,49.831,49.8555,6600.0
2011-07-19 10:00:00,81.36,81.39,81.36,81.38,700.0,49.8433,49.8616,49.8433,49.8555,700.0
2011-07-19 10:30:00,81.4,81.41,81.38,81.41,2900.0,49.8678,49.8739,49.8555,49.8739,2900.0
2011-07-19 11:00:00,81.41,81.44,81.38,81.42,3700.0,49.8739,49.8923,49.8555,49.88,3700.0
2011-07-19 11:30:00,81.42,81.47,81.42,81.47,900.0,49.88,49.9107,49.88,49.9107,900.0
2011-07-19 12:00:00,81.45,81.53,81.45,81.52,700.0,49.8984,49.9474,49.8984,49.9413,700.0
2011-07-19 12:30:00,81.53,81.57,81.52,81.56,1700.0,49.9474,49.9719,49.9413,49.9658,1700.0
2011-07-19 13:00:00,81.55,81.56,81.53,81.55,1500.0,49.9597,49.9658,49.9474,49.9597,1500.0
2011-07-19 13:30:00,81.56,81.59,81.53,81.59,1800.0,49.9658,49.9842,49.9474,49.9842,1800.0
2011-07-19 14:00:00,81.63,81.66,81.57,81.61,2000.0,50.0087,50.0271,49.9719,49.9964,2000.0
2011-07-19 14:30:00,81.62,81.63,81.58,81.61,8400.0,50.0025,50.0087,49.978,49.9964,8400.0
2011-07-19 15:00:00,81.63,81.68,81.62,81.68,2500.0,50.0087,50.0393,50.0025,50.0393,2500.0
2011-07-19 15:30:00,81.68,81.74,81.61,81.74,9100.0,50.0393,50.0761,49.9964,50.0761,9100.0
2011-07-20 09:30:00,81.47,81.66,81.47,81.59,2500.0,49.9107,50.0271,49.9107,49.9842,2500.0
2011-07-20 10:00:00,81.61,81.85,81.55,81.55,8000.0,49.9964,50.1435,49.9597,49.9597,8000.0
2011-07-20 10:30:00,81.55,81.55,81.47,81.48,1800.0,49.9597,49.9597,49.9107,49.9168,1800.0
2011-07-20 11:00:00,81.48,81.48,81.47,81.47,200.0,49.9168,49.9168,49.9107,49.9107,200.0
2011-07-20 11:30:00,81.48,81.49,81.46,81.49,2200.0,49.9168,49.9229,49.9045,49.9229,2200.0
2011-07-20 12:00:00,81.48,81.48,81.48,81.48,100.0,49.9168,49.9168,49.9168,49.9168,100.0
2011-07-20 12:30:00,81.53,81.55,81.48,81.5,1800.0,49.9474,49.9597,49.9168,49.929,1800.0
2011-07-20 13:00:00,81.55,81.55,81.52,81.55,400.0,49.9597,49.9597,49.9413,49.9597,400.0
2011-07-20 13:30:00,81.47,81.55,81.47,81.55,600.0,49.9107,49.9597,49.9107,49.9597,600.0
2011-07-20 14:00:00,81.46,81.55,81.46,81.55,1200.0,49.9045,49.9597,49.9045,49.9597,1200.0
2011-07-20 14:30:00,81.54,81.55,81.51,81.51,1100.0,49.9535,49.9597,49.9352,49.9352,1100.0
2011-07-20 15:00:00,81.52,81.52,81.51,81.51,2900.0,49.9413,49.9413,49.9352,49.9352,2900.0
2011-07-20 15:30:00,81.52,81.53,81.49,81.52,5900.0,49.9413,49.9474,49.9229,49.9413,5900.0
2011-07-21 09:30:00,81.41,81.41,81.34,81.38,16000.0,49.8739,49.8739,49.831,49.8555,16000.0
2011-07-21 10:00:00,81.42,81.42,81.22,81.23,18800.0,49.88,49.88,49.7575,49.7636,18800.0
2011-07-21 10:30:00,81.23,81.25,81.23,81.23,1300.0,49.7636,49.7759,49.7636,49.7636,1300.0
2011-07-21 11:00:00,81.23,81.26,81.23,81.23,1500.0,49.7636,49.782,49.7636,49.7636,1500.0
2011-07-21 11:30:00,81.23,81.36,81.23,81.28,1800.0,49.7636,49.8433,49.7636,49.7943,1800.0
2011-07-21 12:00:00,81.29,81.29,81.28,81.29,500.0,49.8004,49.8004,49.7943,49.8004,500.0
2011-07-21 12:30:00,81.29,81.3,81.23,81.23,7700.0,49.8004,49.8065,49.7636,49.7636,7700.0
2011-07-21 13:00:00,81.23,81.23,81.12,81.15,3700.0,49.7636,49.7636,49.6962,49.7146,3700.0
2011-07-21 13:30:00,81.19,81.19,81.12,81.16,3500.0,49.7391,49.7391,49.6962,49.7207,3500.0
2011-07-21 14:00:00,81.19,81.19,81.14,81.14,2800.0,49.7391,49.7391,49.7085,49.7085,2800.0
2011-07-21 14:30:00,81.18,81.21,81.15,81.2,1400.0,49.733,49.7514,49.7146,49.7452,1400.0
2011-07-21 15:00:00,81.23,81.23,81.21,81.21,1900.0,49.7636,49.7636,49.7514,49.7514,1900.0
2011-07-21 15:30:00,81.22,81.27,81.21,81.25,1500.0,49.7575,49.7881,49.7514,49.7759,1500.0
2011-07-22 09:30:00,81.57,81.57,81.42,81.44,2700.0,49.9719,49.9719,49.88,49.8923,2700.0
2011-07-22 10:00:00,81.42,81.42,81.37,81.37,2400.0,49.88,49.88,49.8494,49.8494,2400.0
2011-07-22 10:30:00,81.38,81.38,81.31,81.31,3900.0,49.8555,49.8555,49.8126,49.8126,3900.0
2011-07-22 11:00:00,81.33,81.41,81.33,81.39,5100.0,49.8249,49.8739,49.8249,49.8616,5100.0
2011-07-22 11:30:00,81.37,81.37,81.34,81.34,400.0,49.8494,49.8494,49.831,49.831,400.0
2011-07-22 12:00:00,81.33,81.35,81.33,81.35,2400.0,49.8249,49.8371,49.8249,49.8371,2400.0
2011-07-22 12:30:00,81.36,81.43,81.36,81.43,900.0,49.8433,49.8861,49.8433,49.8861,900.0
2011-07-22 13:00:00,81.41,81.42,81.39,81.42,1500.0,49.8739,49.88,49.8616,49.88,1500.0
2011-07-22 13:30:00,81.39,81.39,81.39,81.39,300.0,49.8616,49.8616,49.8616,49.8616,300.0
2011-07-22 14:00:00,81.43,81.43,81.42,81.42,900.0,49.8861,49.8861,49.88,49.88,900.0
2011-07-22 14:30:00,81.41,81.44,81.39,81.44,1900.0,49.8739,49.8923,49.8616,49.8923,1900.0
2011-07-22 15:00:00,81.45,81.45,81.38,81.41,3400.0,49.8984,49.8984,49.8555,49.8739,3400.0
2011-07-22 15:30:00,81.38,81.44,81.35,81.4,5100.0,49.8555,49.8923,49.8371,49.8678,5100.0
2011-07-25 09:30:00,81.14,81.27,81.12,81.12,8200.0,49.7085,49.7881,49.6962,49.6962,8200.0
2011-07-25 10:00:00,81.16,81.19,81.12,81.18,9700.0,49.7207,49.7391,49.6962,49.733,9700.0
2011-07-25 10:30:00,81.2,81.36,81.17,81.34,14100.0,49.7452,49.8433,49.7269,49.831,14100.0
2011-07-25 11:00:00,81.35,81.39,81.17,81.32,13400.0,49.8371,49.8616,49.7269,49.8188,13400.0
2011-07-25 11:30:00,81.34,81.41,81.33,81.38,38700.0,49.831,49.8739,49.8249,49.8555,38700.0
2011-07-25 12:00:00,81.39,81.4,81.36,81.37,3000.0,49.8616,49.8678,49.8433,49.8494,3000.0
2011-07-25 12:30:00,81.4,81.47,81.37,81.47,2200.0,49.8678,49.9107,49.8494,49.9107,2200.0
2011-07-25 13:00:00,81.44,81.46,81.4,81.4,14400.0,49.8923,49.9045,49.8678,49.8678,14400.0
2011-07-25 13:30:00,81.42,81.43,81.37,81.37,3000.0,49.88,49.8861,49.8494,49.8494,3000.0
2011-07-25 14:00:00,81.34,81.34,81.26,81.26,1700.0,49.831,49.831,49.782,49.782,1700.0
2011-07-25 14:30:00,81.23,81.33,81.23,81.32,4400.0,49.7636,49.8249,49.7636,49.8188,4400.0
2011-07-25 15:00:00,81.33,81.37,81.32,81.36,47300.0,49.8249,49.8494,49.8188,49.8433,47300.0
2011-07-25 15:30:00,81.36,81.36,81.31,81.32,12000.0,49.8433,49.8433,49.8126,49.8188,12000.0
2011-07-26 09:30:00,81.16,81.49,81.16,81.44,5500.0,49.7207,49.9229,49.7207,49.8923,5500.0
2011-07-26 10:00:00,81.38,81.43,81.38,81.43,1000.0,49.8555,49.8861,49.8555,49.8861,1000.0
2011-07-26 10:30:00,81.45,81.49,81.45,81.49,900.0,49.8984,49.9229,49.8984,49.9229,900.0
2011-07-26 11:00:00,81.49,81.55,81.46,81.55,4400.0,49.9229,49.9597,49.9045,49.9597,4400.0
2011-07-26 11:30:00,81.51,81.63,81.5,81.62,12500.0,49.9352,50.0087,49.929,50.0025,12500.0
2011-07-26 12:00:00,81.59,81.6,81.55,81.55,900.0,49.9842,49.9903,49.9597,49.9597,900.0
2011-07-26 12:30:00,81.55,81.57,81.55,81.56,1000.0,49.9597,49.9719,49.9597,49.9658,1000.0
2011-07-26 13:00:00,81.54,81.6,81.51,81.56,1400.0,49.9535,49.9903,49.9352,49.9658,1400.0
2011-07-26 13:30:00,81.6,81.6,81.6,81.6,100.0,49.9903,49.9903,49.9903,49.9903,100.0
2011-07-26 14:00:00,81.6,81.62,81.6,81.62,3700.0,49.9903,50.0025,49.9903,50.0025,3700.0
2011-07-26 14:30:00,81.62,81.67,81.62,81.66,1500.0,50.0025,50.0332,50.0025,50.0271,1500.0
2011-07-26 15:00:00,81.66,81.68,81.61,81.61,4200.0,50.0271,50.0393,49.9964,49.9964,4200.0
2011-07-26 15:30:00,81.63,81.66,81.61,81.64,2700.0,50.0087,50.0271,49.9964,50.0148,2700.0
2011-07-27 09:30:00,81.24,81.54,81.24,81.5,3600.0,49.7697,49.9535,49.7697,49.929,3600.0
2011-07-27 10:00:00,81.5,81.59,81.47,81.48,2200.0,49.929,49.9842,49.9107,49.9168,2200.0
2011-07-27 10:30:00,81.49,81.59,81.49,81.58,2700.0,49.9229,49.9842,49.9229,49.978,2700.0
2011-07-27 11:00:00,81.58,81.58,81.52,81.56,4200.0,49.978,49.978,49.9413,49.9658,4200.0
2011-07-27 11:30:00,81.58,81.58,81.48,81.49,3000.0,49.978,49.978,49.9168,49.9229,3000.0
2011-07-27 12:00:00,81.46,81.48,81.46,81.48,1100.0,49.9045,49.9168,49.9045,49.9168,1100.0
2011-07-27 12:30:00,81.45,81.49,81.44,81.44,700.0,49.8984,49.9229,49.8923,49.8923,700.0
2011-07-27 13:00:00,81.4,81.4,81.15,81.36,3500.0,49.8678,49.8678,49.7146,49.8433,3500.0
2011-07-27 13:30:00,81.32,81.33,81.26,81.33,1800.0,49.8188,49.8249,49.782,49.8249,1800.0
2011-07-27 14:00:00,81.32,81.34,81.28,81.28,4000.0,49.8188,49.831,49.7943,49.7943,4000.0
2011-07-27 14:30:00,81.33,81.39,81.33,81.33,1000.0,49.8249,49.8616,49.8249,49.8249,1000.0
2011-07-27 15:00:00,81.35,81.36,81.33,81.33,1400.0,49.8371,49.8433,49.8249,49.8249,1400.0
2011-07-27 15:30:00,81.33,81.35,81.33,81.35,1100.0,49.8249,49.8371,49.8249,49.8371,1100.0
2011-07-28 09:30:00,81.4,81.59,81.4,81.56,6200.0,49.8678,49.9842,49.8678,49.9658,6200.0
2011-07-28 10:00:00,81.62,81.62,81.58,81.58,3300.0,50.0025,50.0025,49.978,49.978,3300.0
2011-07-28 10:30:00,81.55,81.57,81.45,81.46,1000.0,49.9597,49.9719,49.8984,49.9045,1000.0
2011-07-28 11:00:00,81.42,81.55,81.42,81.44,5700.0,49.88,49.9597,49.88,49.8923,5700.0
2011-07-28 11:30:00,81.59,81.59,81.58,81.59,400.0,49.9842,49.9842,49.978,49.9842,400.0
2011-07-28 12:00:00,81.6,81.64,81.56,81.64,2000.0,49.9903,50.0148,49.9658,50.0148,2000.0
2011-07-28 12:30:00,81.57,81.57,81.57,81.57,200.0,49.9719,49.9719,49.9719,49.9719,200.0
2011-07-28 13:00:00,81.62,81.62,81.5,81.59,2100.0,50.0025,50.0025,49.929,49.9842,2100.0
2011-07-28 13:30:00,81.59,81.59,81.5,81.5,600.0,49.9842,49.9842,49.929,49.929,600.0
2011-07-28 14:00:00,81.62,81.63,81.57,81.63,3300.0,50.0025,50.0087,49.9719,50.0087,3300.0
2011-07-28 14:30:00,81.63,81.64,81.54,81.59,5300.0,50.0087,50.0148,49.9535,49.9842,5300.0
2011-07-28 15:00:00,81.58,81.67,81.58,81.67,1100.0,49.978,50.0332,49.978,50.0332,1100.0
2011-07-28 15:30:00,81.62,81.66,81.62,81.66,2200.0,50.0025,50.0271,50.0025,50.0271,2200.0
2011-07-29 09:30:00,81.84,81.84,81.52,81.67,5100.0,50.3018,50.3018,50.1051,50.1973,5100.0
2011-07-29 10:00:00,81.67,81.77,81.67,81.73,5900.0,50.1973,50.2588,50.1973,50.2342,5900.0
2011-07-29 10:30:00,81.72,81.72,81.72,81.72,100.0,50.228,50.228,50.228,50.228,100.0
2011-07-29 11:00:00,81.72,81.73,81.71,81.72,600.0,50.228,50.2342,50.2219,50.228,600.0
2011-07-29 11:30:00,81.79,81.79,81.72,81.72,1000.0,50.2711,50.2711,50.228,50.228,1000.0
2011-07-29 12:00:00,81.72,81.85,81.68,81.79,1500.0,50.228,50.3079,50.2034,50.2711,1500.0
2011-07-29 12:30:00,81.83,81.84,81.8,81.82,2900.0,50.2956,50.3018,50.2772,50.2895,2900.0
2011-07-29 13:00:00,81.8,81.81,81.7,81.7,6900.0,50.2772,50.2833,50.2157,50.2157,6900.0
2011-07-29 13:30:00,81.75,81.83,81.75,81.83,2800.0,50.2465,50.2956,50.2465,50.2956,2800.0
2011-07-29 14:00:00,81.83,81.92,81.83,81.92,5900.0,50.2956,50.351,50.2956,50.351,5900.0
2011-07-29 14:30:00,81.92,81.95,81.87,81.95,800.0,50.351,50.3694,50.3202,50.3694,800.0
2011-07-29 15:00:00,81.95,82.1,81.95,82.06,2800.0,50.3694,50.4616,50.3694,50.437,2800.0
2011-07-29 15:30:00,82.03,82.05,81.98,82.01,4200.0,50.4186,50.4309,50.3878,50.4063,4200.0
2011-08-01 09:30:00,82.26,82.26,82.11,82.15,10100.0,50.5599,50.5599,50.4677,50.4923,10100.0
2011-08-01 10:00:00,82.3,82.48,82.3,82.45,5100.0,50.5845,50.6951,50.5845,50.6767,5100.0
2011-08-01 10:30:00,82.44,82.44,82.37,82.42,2200.0,50.6706,50.6706,50.6275,50.6583,2200.0
2011-08-01 11:00:00,82.38,82.48,82.38,82.38,92900.0,50.6337,50.6951,50.6337,50.6337,92900.0
2011-08-01 11:30:00,82.38,82.46,82.38,82.44,8800.0,50.6337,50.6829,50.6337,50.6706,8800.0
2011-08-01 12:00:00,82.44,82.47,82.37,82.39,34500.0,50.6706,50.689,50.6275,50.6398,34500.0
2011-08-01 12:30:00,82.46,82.46,82.43,82.44,3600.0,50.6829,50.6829,50.6644,50.6706,3600.0
2011-08-01 13:00:00,82.44,82.52,82.44,82.5,53000.0,50.6706,50.7197,50.6706,50.7074,53000.0
2011-08-01 13:30:00,82.5,82.53,82.45,82.5,3400.0,50.7074,50.7259,50.6767,50.7074,3400.0
2011-08-01 14:00:00,82.5,82.53,82.49,82.53,700.0,50.7074,50.7259,50.7013,50.7259,700.0
2011-08-01 14:30:00,82.5,82.52,82.45,82.51,3900.0,50.7074,50.7197,50.6767,50.7136,3900.0
2011-08-01 15:00:00,82.49,82.5,82.43,82.46,1900.0,50.7013,50.7074,50.6644,50.6829,1900.0
2011-08-01 15:30:00,82.47,82.5,82.37,82.45,4800.0,50.689,50.7074,50.6275,50.6767,4800.0
2011-08-02 09:30:00,82.7,82.7,82.41,82.48,3700.0,50.8304,50.8304,50.6521,50.6951,3700.0
2011-08-02 10:00:00,82.5,82.5,82.4,82.5,700.0,50.7074,50.7074,50.646,50.7074,700.0
2011-08-02 10:30:00,82.6,82.6,82.49,82.49,400.0,50.7689,50.7689,50.7013,50.7013,400.0
2011-08-02 11:00:00,82.55,82.6,82.55,82.6,2600.0,50.7382,50.7689,50.7382,50.7689,2600.0
2011-08-02 11:30:00,82.59,82.6,82.54,82.6,1700.0,50.7628,50.7689,50.732,50.7689,1700.0
2011-08-02 12:00:00,82.55,82.6,82.55,82.59,1000.0,50.7382,50.7689,50.7382,50.7628,1000.0
2011-08-02 12:30:00,82.6,82.64,82.6,82.63,10600.0,50.7689,50.7935,50.7689,50.7873,10600.0
2011-08-02 13:00:00,82.65,82.7,82.63,82.68,3000.0,50.7996,50.8304,50.7873,50.8181,3000.0
2011-08-02 13:30:00,82.73,82.82,82.73,82.82,2000.0,50.8488,50.9041,50.8488,50.9041,2000.0
2011-08-02 14:00:00,82.82,82.83,82.7,82.7,5800.0,50.9041,50.9103,50.8304,50.8304,5800.0
2011-08-02 14:30:00,82.72,82.8,82.69,82.73,4500.0,50.8427,50.8918,50.8242,50.8488,4500.0
2011-08-02 15:00:00,82.74,82.76,82.65,82.7,3900.0,50.855,50.8672,50.7996,50.8304,3900.0
2011-08-02 15:30:00,82.68,82.78,82.68,82.78,16500.0,50.8181,50.8795,50.8181,50.8795,16500.0
2011-08-03 09:30:00,83.0,83.0,82.7,82.81,36400.0,51.0148,51.0148,50.8304,50.898,36400.0
2011-08-03 10:00:00,82.8,83.05,82.77,82.9,7600.0,50.8918,51.0455,50.8734,50.9533,7600.0
2011-08-03 10:30:00,82.9,83.04,82.9,82.94,3100.0,50.9533,51.0393,50.9533,50.9779,3100.0
2011-08-03 11:00:00,82.94,82.98,82.9,82.95,2800.0,50.9779,51.0025,50.9533,50.984,2800.0
2011-08-03 11:30:00,82.94,82.94,82.89,82.89,2000.0,50.9779,50.9779,50.9472,50.9472,2000.0
2011-08-03 12:00:00,82.93,82.98,82.89,82.89,2500.0,50.9717,51.0025,50.9472,50.9472,2500.0
2011-08-03 12:30:00,82.93,82.93,82.78,82.84,2700.0,50.9717,50.9717,50.8795,50.9164,2700.0
2011-08-03 13:00:00,82.91,82.91,82.86,82.86,3800.0,50.9594,50.9594,50.9287,50.9287,3800.0
2011-08-03 13:30:00,82.84,82.84,82.64,82.76,4100.0,50.9164,50.9164,50.7935,50.8672,4100.0
2011-08-03 14:00:00,82.78,82.89,82.75,82.85,5100.0,50.8795,50.9472,50.8611,50.9226,5100.0
2011-08-03 14:30:00,82.86,82.89,82.81,82.81,97000.0,50.9287,50.9472,50.898,50.898,97000.0
2011-08-03 15:00:00,82.8,82.86,82.77,82.77,6800.0,50.8918,50.9287,50.8734,50.8734,6800.0
2011-08-03 15:30:00,82.77,82.85,82.76,82.84,9800.0,50.8734,50.9226,50.8672,50.9164,9800.0
2011-08-04 09:30:00,83.11,83.11,82.83,82.87,5100.0,51.0824,51.0824,50.9103,50.9349,5100.0
2011-08-04 10:00:00,82.9,83.0,82.86,83.0,6400.0,50.9533,51.0148,50.9287,51.0148,6400.0
2011-08-04 10:30:00,82.92,83.0,82.92,82.99,10300.0,50.9656,51.0148,50.9656,51.0086,10300.0
2011-08-04 11:00:00,83.0,83.1,83.0,83.06,3600.0,51.0148,51.0762,51.0148,51.0516,3600.0
2011-08-04 11:30:00,83.03,83.09,83.0,83.02,1400.0,51.0332,51.0701,51.0148,51.0271,1400.0
2011-08-04 12:00:00,83.09,83.1,82.91,83.0,2500.0,51.0701,51.0762,50.9594,51.0148,2500.0
2011-08-04 12:30:00,82.91,82.98,82.89,82.89,20900.0,50.9594,51.0025,50.9472,50.9472,20900.0
2011-08-04 13:00:00,82.95,83.04,82.9,82.93,3000.0,50.984,51.0393,50.9533,50.9717,3000.0
2011-08-04 13:30:00,83.03,83.03,82.96,83.03,900.0,51.0332,51.0332,50.9902,51.0332,900.0
2011-08-04 14:00:00,82.96,83.16,82.95,83.05,2100.0,50.9902,51.1131,50.984,51.0455,2100.0
2011-08-04 14:30:00,83.11,83.11,83.0,83.08,6600.0,51.0824,51.0824,51.0148,51.0639,6600.0
2011-08-04 15:00:00,83.1,83.17,83.1,83.13,4900.0,51.0762,51.1192,51.0762,51.0947,4900.0
2011-08-04 15:30:00,83.17,83.31,83.13,83.27,9900.0,51.1192,51.2053,51.0947,51.1807,9900.0
2011-08-05 09:30:00,83.17,83.17,83.0,83.14,9200.0,51.1192,51.1192,51.0148,51.1008,9200.0
2011-08-05 10:00:00,83.16,83.16,82.81,82.91,4500.0,51.1131,51.1131,50.898,50.9594,4500.0
2011-08-05 10:30:00,82.95,83.06,82.92,83.06,1400.0,50.984,51.0516,50.9656,51.0516,1400.0
2011-08-05 11:00:00,83.01,83.01,82.84,82.94,9700.0,51.0209,51.0209,50.9164,50.9779,9700.0
2011-08-05 11:30:00,82.9,83.06,82.76,82.96,5700.0,50.9533,51.0516,50.8672,50.9902,5700.0
2011-08-05 12:00:00,83.09,83.09,82.74,82.75,2300.0,51.0701,51.0701,50.855,50.8611,2300.0
2011-08-05 12:30:00,82.7,82.72,82.52,82.54,2800.0,50.8304,50.8427,50.7197,50.732,2800.0
2011-08-05 13:00:00,82.53,82.57,82.4,82.52,5900.0,50.7259,50.7505,50.646,50.7197,5900.0
2011-08-05 13:30:00,82.51,82.52,82.41,82.41,14300.0,50.7136,50.7197,50.6521,50.6521,14300.0
2011-08-05 14:00:00,82.45,82.69,82.45,82.64,2300.0,50.6767,50.8242,50.6767,50.7935,2300.0
2011-08-05 14:30:00,82.72,82.72,82.6,82.68,9600.0,50.8427,50.8427,50.7689,50.8181,9600.0
2011-08-05 15:00:00,82.66,82.76,82.62,82.69,25900.0,50.8058,50.8672,50.7812,50.8242,25900.0
2011-08-05 15:30:00,82.68,82.68,82.58,82.62,20400.0,50.8181,50.8181,50.7566,50.7812,20400.0
2011-08-08 09:30:00,82.42,82.45,82.16,82.45,6900.0,50.6583,50.6767,50.4985,50.6767,6900.0
2011-08-08 10:00:00,82.42,82.62,82.42,82.62,12800.0,50.6583,50.7812,50.6583,50.7812,12800.0
2011-08-08 10:30:00,82.53,82.78,82.18,82.18,8800.0,50.7259,50.8795,50.5108,50.5108,8800.0
2011-08-08 11:00:00,82.24,82.73,81.85,82.14,14100.0,50.5476,50.8488,50.3079,50.4862,14100.0
2011-08-08 11:30:00,82.16,82.28,82.02,82.02,14100.0,50.4985,50.5722,50.4124,50.4124,14100.0
2011-08-08 12:00:00,82.03,82.27,82.02,82.23,4600.0,50.4186,50.5661,50.4124,50.5415,4600.0
2011-08-08 12:30:00,82.33,82.33,82.01,82.24,3500.0,50.603,50.603,50.4063,50.5476,3500.0
2011-08-08 13:00:00,82.21,82.23,82.03,82.12,16400.0,50.5292,50.5415,50.4186,50.4739,16400.0
2011-08-08 13:30:00,82.11,82.18,81.95,82.03,4400.0,50.4677,50.5108,50.3694,50.4186,4400.0
2011-08-08 14:00:00,82.06,82.06,81.67,81.79,3900.0,50.437,50.437,50.1973,50.2711,3900.0
2011-08-08 14:30:00,81.77,82.31,81.73,82.0,99700.0,50.2588,50.5907,50.2342,50.4001,99700.0
2011-08-08 15:00:00,81.98,82.08,81.92,81.97,3700.0,50.3878,50.4493,50.351,50.3817,3700.0
2011-08-08 15:30:00,81.92,83.02,81.92,82.07,66600.0,50.351,51.0271,50.351,50.4431,66600.0
2011-08-09 09:30:00,82.46,82.97,81.96,82.17,30300.0,50.6829,50.9963,50.3755,50.5046,30300.0
2011-08-09 10:00:00,82.59,82.85,82.49,82.59,29000.0,50.7628,50.9226,50.7013,50.7628,29000.0
2011-08-09 10:30:00,82.55,82.7,82.08,82.59,8400.0,50.7382,50.8304,50.4493,50.7628,8400.0
2011-08-09 11:00:00,82.53,82.65,82.5,82.53,2800.0,50.7259,50.7996,50.7074,50.7259,2800.0
2011-08-09 11:30:00,82.51,82.64,82.5,82.62,7600.0,50.7136,50.7935,50.7074,50.7812,7600.0
2011-08-09 12:00:00,82.6,82.65,82.55,82.65,4200.0,50.7689,50.7996,50.7382,50.7996,4200.0
2011-08-09 12:30:00,82.62,82.65,82.56,82.65,2500.0,50.7812,50.7996,50.7443,50.7996,2500.0
2011-08-09 13:00:00,82.65,82.74,82.42,82.47,4900.0,50.7996,50.855,50.6583,50.689,4900.0
2011-08-09 13:30:00,82.73,82.89,82.64,82.89,1500.0,50.8488,50.9472,50.7935,50.9472,1500.0
2011-08-09 14:00:00,82.85,83.01,82.74,82.89,3800.0,50.9226,51.0209,50.855,50.9472,3800.0
2011-08-09 14:30:00,82.99,83.1,82.89,83.1,3800.0,51.0086,51.0762,50.9472,51.0762,3800.0
2011-08-09 15:00:00,83.1,83.92,82.96,82.96,16800.0,51.0762,51.5802,50.9902,50.9902,16800.0
2011-08-09 15:30:00,83.57,83.86,82.89,83.52,2700.0,51.3651,51.5433,50.9472,51.3344,2700.0
2011-08-10 09:30:00,83.91,83.92,83.14,83.76,20500.0,51.5741,51.5802,51.1008,51.4819,20500.0
2011-08-10 10:00:00,83.62,84.08,83.26,83.3,14900.0,51.3958,51.6786,51.1746,51.1992,14900.0
2011-08-10 10:30:00,83.3,83.43,83.25,83.31,2300.0,51.1992,51.2791,51.1684,51.2053,2300.0
2011-08-10 11:00:00,83.28,83.78,83.26,83.78,2900.0,51.1869,51.4942,51.1746,51.4942,2900.0
2011-08-10 11:30:00,83.91,83.91,83.26,83.3,17000.0,51.5741,51.5741,51.1746,51.1992,17000.0
2011-08-10 12:00:00,83.25,83.29,83.1,83.13,5200.0,51.1684,51.193,51.0762,51.0947,5200.0
2011-08-10 12:30:00,83.2,83.27,83.2,83.27,2100.0,51.1377,51.1807,51.1377,51.1807,2100.0
2011-08-10 13:00:00,83.3,83.59,83.18,83.34,2200.0,51.1992,51.3774,51.1254,51.2237,2200.0
2011-08-10 13:30:00,83.2,83.4,83.07,83.13,2800.0,51.1377,51.2606,51.0578,51.0947,2800.0
2011-08-10 14:00:00,83.26,83.36,82.9,83.04,5300.0,51.1746,51.236,50.9533,51.0393,5300.0
2011-08-10 14:30:00,82.99,83.09,82.99,83.09,800.0,51.0086,51.0701,51.0086,51.0701,800.0
2011-08-10 15:00:00,83.2,83.24,83.11,83.19,6300.0,51.1377,51.1623,51.0824,51.1315,6300.0
2011-08-10 15:30:00,83.19,83.42,83.1,83.1,28700.0,51.1315,51.2729,51.0762,51.0762,28700.0
2011-08-11 09:30:00,83.05,83.05,82.51,82.55,9600.0,51.0455,51.0455,50.7136,50.7382,9600.0
2011-08-11 10:00:00,82.63,82.63,82.55,82.59,800.0,50.7873,50.7873,50.7382,50.7628,800.0
2011-08-11 10:30:00,82.66,82.66,82.42,82.42,3100.0,50.8058,50.8058,50.6583,50.6583,3100.0
2011-08-11 11:00:00,82.6,82.72,82.51,82.64,2300.0,50.7689,50.8427,50.7136,50.7935,2300.0
2011-08-11 11:30:00,82.6,82.98,82.53,82.56,6900.0,50.7689,51.0025,50.7259,50.7443,6900.0
2011-08-11 12:00:00,82.57,82.77,82.57,82.7,12400.0,50.7505,50.8734,50.7505,50.8304,12400.0
2011-08-11 12:30:00,82.65,82.72,82.57,82.72,1800.0,50.7996,50.8427,50.7505,50.8427,1800.0
2011-08-11 13:00:00,82.6,82.6,82.0,82.3,21100.0,50.7689,50.7689,50.4001,50.5845,21100.0
2011-08-11 13:30:00,82.76,82.76,82.13,82.35,3500.0,50.8672,50.8672,50.48,50.6152,3500.0
2011-08-11 14:00:00,82.26,82.46,82.08,82.46,16700.0,50.5599,50.6829,50.4493,50.6829,16700.0
2011-08-11 14:30:00,82.47,82.47,82.2,82.4,10400.0,50.689,50.689,50.5231,50.646,10400.0
2011-08-11 15:00:00,82.28,82.46,82.15,82.28,75900.0,50.5722,50.6829,50.4923,50.5722,75900.0
2011-08-11 15:30:00,82.27,82.39,82.22,82.22,5400.0,50.5661,50.6398,50.5353,50.5353,5400.0
2011-08-12 09:30:00,82.48,82.64,82.27,82.5,4000.0,50.6951,50.7935,50.5661,50.7074,4000.0
2011-08-12 10:00:00,82.37,82.74,82.37,82.74,3000.0,50.6275,50.855,50.6275,50.855,3000.0
2011-08-12 10:30:00,82.45,82.79,82.45,82.7,3300.0,50.6767,50.8857,50.6767,50.8304,3300.0
2011-08-12 11:00:00,82.62,82.71,82.62,82.7,2000.0,50.7812,50.8365,50.7812,50.8304,2000.0
2011-08-12 11:30:00,82.7,82.73,82.35,82.35,19400.0,50.8304,50.8488,50.6152,50.6152,19400.0
2011-08-12 12:00:00,82.5,82.5,82.33,82.5,4300.0,50.7074,50.7074,50.603,50.7074,4300.0
2011-08-12 12:30:00,82.5,82.5,82.45,82.45,25400.0,50.7074,50.7074,50.6767,50.6767,25400.0
2011-08-12 13:00:00,82.5,82.75,82.47,82.59,13700.0,50.7074,50.8611,50.689,50.7628,13700.0
2011-08-12 13:30:00,82.59,82.79,82.52,82.72,7800.0,50.7628,50.8857,50.7197,50.8427,7800.0
2011-08-12 14:00:00,82.55,82.71,82.55,82.71,1200.0,50.7382,50.8365,50.7382,50.8365,1200.0
2011-08-12 14:30:00,82.76,82.76,82.66,82.66,300.0,50.8672,50.8672,50.8058,50.8058,300.0
2011-08-12 15:00:00,82.7,82.79,82.66,82.79,1700.0,50.8304,50.8857,50.8058,50.8857,1700.0
2011-08-12 15:30:00,82.79,82.79,82.7,82.7,2000.0,50.8857,50.8857,50.8304,50.8304,2000.0
2011-08-15 09:30:00,84.67,84.67,82.6,82.75,26000.0,52.0412,52.0412,50.7689,50.8611,26000.0
2011-08-15 10:00:00,82.72,82.75,82.62,82.75,1100.0,50.8427,50.8611,50.7812,50.8611,1100.0
2011-08-15 10:30:00,82.65,82.86,82.65,82.86,6000.0,50.7996,50.9287,50.7996,50.9287,6000.0
2011-08-15 11:00:00,82.86,82.86,82.68,82.8,6900.0,50.9287,50.9287,50.8181,50.8918,6900.0
2011-08-15 11:30:00,82.84,82.84,82.7,82.7,1700.0,50.9164,50.9164,50.8304,50.8304,1700.0
2011-08-15 12:00:00,82.78,82.81,82.75,82.78,4100.0,50.8795,50.898,50.8611,50.8795,4100.0
2011-08-15 12:30:00,82.78,82.78,82.56,82.69,9700.0,50.8795,50.8795,50.7443,50.8242,9700.0
2011-08-15 13:00:00,82.75,82.75,82.66,82.68,2500.0,50.8611,50.8611,50.8058,50.8181,2500.0
2011-08-15 13:30:00,82.7,82.7,82.58,82.61,14500.0,50.8304,50.8304,50.7566,50.7751,14500.0
2011-08-15 14:00:00,82.64,82.67,82.52,82.65,3900.0,50.7935,50.8119,50.7197,50.7996,3900.0
2011-08-15 14:30:00,82.64,82.65,82.63,82.65,2100.0,50.7935,50.7996,50.7873,50.7996,2100.0
2011-08-15 15:00:00,82.55,82.63,82.55,82.61,4900.0,50.7382,50.7873,50.7382,50.7751,4900.0
2011-08-15 15:30:00,82.61,82.64,82.59,82.61,4200.0,50.7751,50.7935,50.7628,50.7751,4200.0
2011-08-16 09:30:00,82.85,82.85,82.28,82.39,12300.0,50.9226,50.9226,50.5722,50.6398,12300.0
2011-08-16 10:00:00,82.4,82.7,82.33,82.45,5200.0,50.646,50.8304,50.603,50.6767,5200.0
2011-08-16 10:30:00,82.42,82.46,82.41,82.41,1200.0,50.6583,50.6829,50.6521,50.6521,1200.0
2011-08-16 11:00:00,82.49,82.58,82.43,82.54,4400.0,50.7013,50.7566,50.6644,50.732,4400.0
2011-08-16 11:30:00,82.5,82.52,82.5,82.52,300.0,50.7074,50.7197,50.7074,50.7197,300.0
2011-08-16 12:00:00,82.51,82.57,82.4,82.57,4000.0,50.7136,50.7505,50.646,50.7505,4000.0
2011-08-16 12:30:00,82.55,82.55,82.55,82.55,400.0,50.7382,50.7382,50.7382,50.7382,400.0
2011-08-16 13:00:00,82.65,82.77,82.65,82.77,1300.0,50.7996,50.8734,50.7996,50.8734,1300.0
2011-08-16 13:30:00,82.7,82.76,82.62,82.62,1300.0,50.8304,50.8672,50.7812,50.7812,1300.0
2011-08-16 14:00:00,82.7,82.7,82.62,82.7,3700.0,50.8304,50.8304,50.7812,50.8304,3700.0
2011-08-16 14:30:00,82.67,82.73,82.64,82.67,4600.0,50.8119,50.8488,50.7935,50.8119,4600.0
2011-08-16 15:00:00,82.69,82.71,82.64,82.65,5600.0,50.8242,50.8365,50.7935,50.7996,5600.0
2011-08-16 15:30:00,82.65,82.69,82.63,82.69,3100.0,50.7996,50.8242,50.7873,50.8242,3100.0
2011-08-17 09:30:00,83.0,83.0,82.65,82.76,3400.0,51.0148,51.0148,50.7996,50.8672,3400.0
2011-08-17 10:00:00,82.75,82.76,82.63,82.71,2600.0,50.8611,50.8672,50.7873,50.8365,2600.0
2011-08-17 10:30:00,82.77,82.84,82.71,82.81,3900.0,50.8734,50.9164,50.8365,50.898,3900.0
2011-08-17 11:00:00,82.8,82.9,82.77,82.77,5400.0,50.8918,50.9533,50.8734,50.8734,5400.0
2011-08-17 11:30:00,82.9,83.03,82.8,83.03,2000.0,50.9533,51.0332,50.8918,51.0332,2000.0
2011-08-17 12:00:00,82.92,83.11,82.92,83.04,1200.0,50.9656,51.0824,50.9656,51.0393,1200.0
2011-08-17 12:30:00,83.09,83.13,82.95,82.95,2800.0,51.0701,51.0947,50.984,50.984,2800.0
2011-08-17 13:00:00,82.96,83.09,82.96,82.97,1600.0,50.9902,51.0701,50.9902,50.9963,1600.0
2011-08-17 13:30:00,83.07,83.13,82.97,83.0,2800.0,51.0578,51.0947,50.9963,51.0148,2800.0
2011-08-17 14:00:00,82.97,82.97,82.97,82.97,400.0,50.9963,50.9963,50.9963,50.9963,400.0
2011-08-17 14:30:00,82.97,83.12,82.97,83.12,10400.0,50.9963,51.0885,50.9963,51.0885,10400.0
2011-08-17 15:00:00,83.08,83.08,83.08,83.08,300.0,51.0639,51.0639,51.0639,51.0639,300.0
2011-08-17 15:30:00,83.01,83.24,83.01,83.23,44700.0,51.0209,51.1623,51.0209,51.1561,44700.0
2011-08-18 09:30:00,83.56,83.56,83.07,83.27,7300.0,51.359,51.359,51.0578,51.1807,7300.0
2011-08-18 10:00:00,83.22,83.22,82.83,82.83,23300.0,51.15,51.15,50.9103,50.9103,23300.0
2011-08-18 10:30:00,82.75,82.87,82.5,82.73,24300.0,50.8611,50.9349,50.7074,50.8488,24300.0
2011-08-18 11:00:00,82.72,82.75,82.6,82.64,6300.0,50.8427,50.8611,50.7689,50.7935,6300.0
2011-08-18 11:30:00,82.59,82.66,82.59,82.6,6100.0,50.7628,50.8058,50.7628,50.7689,6100.0
2011-08-18 12:00:00,82.64,82.64,82.4,82.52,5000.0,50.7935,50.7935,50.646,50.7197,5000.0
2011-08-18 12:30:00,82.53,82.78,82.52,82.78,2900.0,50.7259,50.8795,50.7197,50.8795,2900.0
2011-08-18 13:00:00,82.8,82.82,82.72,82.72,1900.0,50.8918,50.9041,50.8427,50.8427,1900.0
2011-08-18 13:30:00,82.79,82.9,82.72,82.72,3600.0,50.8857,50.9533,50.8427,50.8427,3600.0
2011-08-18 14:00:00,82.85,82.85,82.61,82.75,4100.0,50.9226,50.9226,50.7751,50.8611,4100.0
2011-08-18 14:30:00,82.76,82.89,82.67,82.87,5800.0,50.8672,50.9472,50.8119,50.9349,5800.0
2011-08-18 15:00:00,82.89,83.2,82.73,83.01,39600.0,50.9472,51.1377,50.8488,51.0209,39600.0
2011-08-18 15:30:00,83.0,83.0,82.87,82.9,11600.0,51.0148,51.0148,50.9349,50.9533,11600.0
2011-08-19 09:30:00,82.56,82.65,82.49,82.65,8000.0,50.7443,50.7996,50.7013,50.7996,8000.0
2011-08-19 10:00:00,82.58,82.66,82.51,82.59,3900.0,50.7566,50.8058,50.7136,50.7628,3900.0
2011-08-19 10:30:00,82.63,82.79,82.63,82.74,2500.0,50.7873,50.8857,50.7873,50.855,2500.0
2011-08-19 11:00:00,82.72,82.84,82.72,82.83,2700.0,50.8427,50.9164,50.8427,50.9103,2700.0
2011-08-19 11:30:00,82.83,82.83,82.77,82.8,500.0,50.9103,50.9103,50.8734,50.8918,500.0
2011-08-19 12:00:00,82.77,82.82,82.77,82.82,500.0,50.8734,50.9041,50.8734,50.9041,500.0
2011-08-19 12:30:00,82.8,82.8,82.75,82.75,1000.0,50.8918,50.8918,50.8611,50.8611,1000.0
2011-08-19 13:00:00,82.76,82.8,82.7,82.7,1300.0,50.8672,50.8918,50.8304,50.8304,1300.0
2011-08-19 13:30:00,82.7,82.79,82.7,82.78,900.0,50.8304,50.8857,50.8304,50.8795,900.0
2011-08-19 14:00:00,82.73,82.8,82.7,82.72,800.0,50.8488,50.8918,50.8304,50.8427,800.0
2011-08-19 14:30:00,82.76,82.82,82.68,82.82,7700.0,50.8672,50.9041,50.8181,50.9041,7700.0
2011-08-19 15:00:00,82.82,82.84,82.79,82.84,13300.0,50.9041,50.9164,50.8857,50.9164,13300.0
2011-08-19 15:30:00,82.81,82.87,82.8,82.87,7300.0,50.898,50.9349,50.8918,50.9349,7300.0
2011-08-22 09:30:00,82.89,82.89,82.5,82.61,5900.0,50.9472,50.9472,50.7074,50.7751,5900.0
2011-08-22 10:00:00,82.61,82.65,82.51,82.51,1700.0,50.7751,50.7996,50.7136,50.7136,1700.0
2011-08-22 10:30:00,82.57,82.65,82.56,82.6,2800.0,50.7505,50.7996,50.7443,50.7689,2800.0
2011-08-22 11:00:00,82.51,82.67,82.5,82.65,3700.0,50.7136,50.8119,50.7074,50.7996,3700.0
2011-08-22 11:30:00,82.67,82.7,82.5,82.55,2800.0,50.8119,50.8304,50.7074,50.7382,2800.0
2011-08-22 12:00:00,82.58,82.7,82.58,82.67,4300.0,50.7566,50.8304,50.7566,50.8119,4300.0
2011-08-22 12:30:00,82.57,82.65,82.57,82.62,3100.0,50.7505,50.7996,50.7505,50.7812,3100.0
2011-08-22 13:00:00,82.62,82.63,82.56,82.56,1300.0,50.7812,50.7873,50.7443,50.7443,1300.0
2011-08-22 13:30:00,82.64,82.65,82.62,82.63,900.0,50.7935,50.7996,50.7812,50.7873,900.0
2011-08-22 14:00:00,82.57,82.61,82.55,82.6,2400.0,50.7505,50.7751,50.7382,50.7689,2400.0
2011-08-22 14:30:00,82.61,82.65,82.56,82.65,9900.0,50.7751,50.7996,50.7443,50.7996,9900.0
2011-08-22 15:00:00,82.67,82.7,82.59,82.59,52400.0,50.8119,50.8304,50.7628,50.7628,52400.0
2011-08-22 15:30:00,82.59,82.6,82.53,82.53,2900.0,50.7628,50.7689,50.7259,50.7259,2900.0
2011-08-23 09:30:00,82.6,82.6,82.2,82.24,9800.0,50.7689,50.7689,50.5231,50.5476,9800.0
2011-08-23 10:00:00,82.2,82.25,82.19,82.25,2600.0,50.5231,50.5538,50.5169,50.5538,2600.0
2011-08-23 10:30:00,82.27,82.27,82.12,82.12,5700.0,50.5661,50.5661,50.4739,50.4739,5700.0
2011-08-23 11:00:00,82.31,82.31,82.28,82.28,1600.0,50.5907,50.5907,50.5722,50.5722,1600.0
2011-08-23 11:30:00,82.25,82.25,82.0,82.13,4700.0,50.5538,50.5538,50.4001,50.48,4700.0
2011-08-23 12:00:00,82.13,82.19,82.09,82.19,4800.0,50.48,50.5169,50.4554,50.5169,4800.0
2011-08-23 12:30:00,82.19,82.19,82.13,82.13,2200.0,50.5169,50.5169,50.48,50.48,2200.0
2011-08-23 13:00:00,82.14,82.19,82.11,82.14,3700.0,50.4862,50.5169,50.4677,50.4862,3700.0
2011-08-23 13:30:00,82.16,82.54,82.07,82.11,10900.0,50.4985,50.732,50.4431,50.4677,10900.0
2011-08-23 14:00:00,82.02,82.3,82.02,82.1,1200.0,50.4124,50.5845,50.4124,50.4616,1200.0
2011-08-23 14:30:00,82.23,82.23,82.0,82.0,600.0,50.5415,50.5415,50.4001,50.4001,600.0
2011-08-23 15:00:00,82.03,82.11,82.02,82.11,2300.0,50.4186,50.4677,50.4124,50.4677,2300.0
2011-08-23 15:30:00,82.11,82.57,82.07,82.07,10000.0,50.4677,50.7505,50.4431,50.4431,10000.0
2011-08-24 09:30:00,81.86,81.86,81.51,81.56,12500.0,50.3141,50.3141,50.099,50.1297,12500.0
2011-08-24 10:00:00,81.55,81.71,81.55,81.69,1600.0,50.1235,50.2219,50.1235,50.2096,1600.0
2011-08-24 10:30:00,81.68,81.76,81.6,81.75,1100.0,50.2034,50.2526,50.1543,50.2465,1100.0
2011-08-24 11:00:00,81.75,81.76,81.6,81.66,2200.0,50.2465,50.2526,50.1543,50.1911,2200.0
2011-08-24 11:30:00,81.68,81.7,81.61,81.7,1600.0,50.2034,50.2157,50.1604,50.2157,1600.0
2011-08-24 12:00:00,81.7,81.71,81.6,81.66,2700.0,50.2157,50.2219,50.1543,50.1911,2700.0
2011-08-24 12:30:00,81.66,81.66,81.58,81.58,1800.0,50.1911,50.1911,50.142,50.142,1800.0
2011-08-24 13:00:00,81.56,81.56,81.41,81.44,3100.0,50.1297,50.1297,50.0375,50.0559,3100.0
2011-08-24 13:30:00,81.42,81.49,81.42,81.43,1500.0,50.0436,50.0867,50.0436,50.0498,1500.0
2011-08-24 14:00:00,81.45,81.49,81.4,81.47,3300.0,50.0621,50.0867,50.0313,50.0744,3300.0
2011-08-24 14:30:00,81.41,81.44,81.12,81.29,5100.0,50.0375,50.0559,49.8592,49.9637,5100.0
2011-08-24 15:00:00,81.34,81.38,81.27,81.27,3000.0,49.9945,50.0191,49.9514,49.9514,3000.0
2011-08-24 15:30:00,81.24,81.72,81.19,81.42,13400.0,49.933,50.228,49.9023,50.0436,13400.0
2011-08-25 09:30:00,81.37,81.77,81.31,81.73,2500.0,50.0129,50.2588,49.976,50.2342,2500.0
2011-08-25 10:00:00,81.8,81.8,81.62,81.62,2000.0,50.2772,50.2772,50.1666,50.1666,2000.0
2011-08-25 10:30:00,81.7,81.74,81.67,81.67,1400.0,50.2157,50.2403,50.1973,50.1973,1400.0
2011-08-25 11:00:00,81.67,81.68,81.52,81.52,1200.0,50.1973,50.2034,50.1051,50.1051,1200.0
2011-08-25 11:30:00,81.53,81.53,81.41,81.51,2400.0,50.1112,50.1112,50.0375,50.099,2400.0
2011-08-25 12:00:00,81.46,81.5,81.36,81.49,1700.0,50.0682,50.0928,50.0068,50.0867,1700.0
2011-08-25 12:30:00,81.51,81.51,81.48,81.51,900.0,50.099,50.099,50.0805,50.099,900.0
2011-08-25 13:00:00,81.51,81.51,81.41,81.51,5200.0,50.099,50.099,50.0375,50.099,5200.0
2011-08-25 13:30:00,81.5,81.5,81.45,81.45,1400.0,50.0928,50.0928,50.0621,50.0621,1400.0
2011-08-25 14:00:00,81.35,81.46,81.33,81.33,400.0,50.0006,50.0682,49.9883,49.9883,400.0
2011-08-25 14:30:00,81.42,81.42,81.38,81.38,900.0,50.0436,50.0436,50.0191,50.0191,900.0
2011-08-25 15:00:00,81.53,81.59,81.36,81.56,900.0,50.1112,50.1481,50.0068,50.1297,900.0
2011-08-25 15:30:00,81.55,81.59,81.33,81.54,3400.0,50.1235,50.1481,49.9883,50.1174,3400.0
2011-08-26 09:30:00,81.97,81.97,81.62,81.71,4700.0,50.3817,50.3817,50.1666,50.2219,4700.0
2011-08-26 10:00:00,81.59,81.84,81.59,81.66,1000.0,50.1481,50.3018,50.1481,50.1911,1000.0
2011-08-26 10:30:00,81.81,81.81,81.61,81.61,1400.0,50.2833,50.2833,50.1604,50.1604,1400.0
2011-08-26 11:00:00,81.64,81.72,81.64,81.65,600.0,50.1789,50.228,50.1789,50.185,600.0
2011-08-26 11:30:00,81.84,81.85,81.78,81.78,1000.0,50.3018,50.3079,50.2649,50.2649,1000.0
2011-08-26 12:00:00,81.71,81.76,81.67,81.67,1900.0,50.2219,50.2526,50.1973,50.1973,1900.0
2011-08-26 12:30:00,81.65,81.66,81.65,81.66,300.0,50.185,50.1911,50.185,50.1911,300.0
2011-08-26 13:00:00,81.84,81.89,81.7,81.89,3700.0,50.3018,50.3325,50.2157,50.3325,3700.0
2011-08-26 13:30:00,81.84,81.84,81.76,81.77,3700.0,50.3018,50.3018,50.2526,50.2588,3700.0
2011-08-26 14:00:00,81.77,81.81,81.69,81.77,4000.0,50.2588,50.2833,50.2096,50.2588,4000.0
2011-08-26 14:30:00,81.78,81.86,81.78,81.84,3700.0,50.2649,50.3141,50.2649,50.3018,3700.0
2011-08-26 15:00:00,81.83,81.83,81.8,81.82,3400.0,50.2956,50.2956,50.2772,50.2895,3400.0
2011-08-26 15:30:00,81.82,81.84,81.73,81.84,13700.0,50.2895,50.3018,50.2342,50.3018,13700.0
2011-08-29 09:30:00,81.68,81.71,81.51,81.71,8300.0,50.2034,50.2219,50.099,50.2219,8300.0
2011-08-29 10:00:00,81.74,81.76,81.71,81.75,6800.0,50.2403,50.2526,50.2219,50.2465,6800.0
2011-08-29 10:30:00,81.63,81.79,81.5,81.7,10900.0,50.1727,50.2711,50.0928,50.2157,10900.0
2011-08-29 11:00:00,81.81,81.83,81.65,81.79,11500.0,50.2833,50.2956,50.185,50.2711,11500.0
2011-08-29 11:30:00,81.84,81.84,81.57,81.75,4700.0,50.3018,50.3018,50.1358,50.2465,4700.0
2011-08-29 12:00:00,81.76,81.79,81.76,81.79,500.0,50.2526,50.2711,50.2526,50.2711,500.0
2011-08-29 12:30:00,81.64,81.77,81.61,81.76,1800.0,50.1789,50.2588,50.1604,50.2526,1800.0
2011-08-29 13:00:00,81.76,81.78,81.6,81.68,3800.0,50.2526,50.2649,50.1543,50.2034,3800.0
2011-08-29 13:30:00,81.7,81.83,81.63,81.77,10000.0,50.2157,50.2956,50.1727,50.2588,10000.0
2011-08-29 14:00:00,81.63,81.85,81.63,81.68,1100.0,50.1727,50.3079,50.1727,50.2034,1100.0
2011-08-29 14:30:00,81.72,81.85,81.72,81.76,4500.0,50.228,50.3079,50.228,50.2526,4500.0
2011-08-29 15:00:00,81.67,81.91,81.67,81.8,49800.0,50.1973,50.3448,50.1973,50.2772,49800.0
2011-08-29 15:30:00,81.9,81.91,81.84,81.91,52800.0,50.3387,50.3448,50.3018,50.3448,52800.0
2011-08-30 09:30:00,82.27,82.3,82.1,82.3,3900.0,50.5661,50.5845,50.4616,50.5845,3900.0
2011-08-30 10:00:00,82.17,82.37,82.17,82.28,5700.0,50.5046,50.6275,50.5046,50.5722,5700.0
2011-08-30 10:30:00,82.28,82.38,82.19,82.33,4200.0,50.5722,50.6337,50.5169,50.603,4200.0
2011-08-30 11:00:00,82.34,82.35,82.34,82.35,600.0,50.6091,50.6152,50.6091,50.6152,600.0
2011-08-30 11:30:00,82.26,82.28,82.25,82.28,2400.0,50.5599,50.5722,50.5538,50.5722,2400.0
2011-08-30 12:00:00,82.29,82.31,82.27,82.31,1500.0,50.5784,50.5907,50.5661,50.5907,1500.0
2011-08-30 12:30:00,82.33,82.41,82.17,82.41,1800.0,50.603,50.6521,50.5046,50.6521,1800.0
2011-08-30 13:00:00,82.41,82.41,82.23,82.35,3400.0,50.6521,50.6521,50.5415,50.6152,3400.0
2011-08-30 13:30:00,82.39,82.4,82.27,82.36,3300.0,50.6398,50.646,50.5661,50.6214,3300.0
2011-08-30 14:00:00,82.48,82.48,82.21,82.38,10500.0,50.6951,50.6951,50.5292,50.6337,10500.0
2011-08-30 14:30:00,82.38,82.42,82.26,82.26,2200.0,50.6337,50.6583,50.5599,50.5599,2200.0
2011-08-30 15:00:00,82.36,82.37,82.35,82.36,3800.0,50.6214,50.6275,50.6152,50.6214,3800.0
2011-08-30 15:30:00,82.32,82.36,82.28,82.36,4900.0,50.5968,50.6214,50.5722,50.6214,4900.0
2011-08-31 09:30:00,82.63,82.63,82.3,82.5,10500.0,50.9478,50.9478,50.7443,50.8676,10500.0
2011-08-31 10:00:00,82.5,82.5,82.25,82.25,3300.0,50.8676,50.8676,50.7135,50.7135,3300.0
2011-08-31 10:30:00,82.42,82.51,82.3,82.4,2900.0,50.8183,50.8738,50.7443,50.8059,2900.0
2011-08-31 11:00:00,82.56,82.56,82.33,82.48,6100.0,50.9046,50.9046,50.7628,50.8553,6100.0
2011-08-31 11:30:00,82.49,82.64,82.49,82.62,8600.0,50.8614,50.9539,50.8614,50.9416,8600.0
2011-08-31 12:00:00,82.63,82.64,82.43,82.43,11600.0,50.9478,50.9539,50.8244,50.8244,11600.0
2011-08-31 12:30:00,82.53,82.56,82.49,82.55,8300.0,50.8861,50.9046,50.8614,50.8984,8300.0
2011-08-31 13:00:00,82.51,82.54,82.49,82.5,6600.0,50.8738,50.8923,50.8614,50.8676,6600.0
2011-08-31 13:30:00,82.52,82.65,82.5,82.65,8000.0,50.8799,50.9601,50.8676,50.9601,8000.0
2011-08-31 14:00:00,82.65,82.67,82.46,82.46,12100.0,50.9601,50.9724,50.8429,50.8429,12100.0
2011-08-31 14:30:00,82.6,82.6,82.51,82.51,21600.0,50.9293,50.9293,50.8738,50.8738,21600.0
2011-08-31 15:00:00,82.52,82.52,82.4,82.43,10900.0,50.8799,50.8799,50.8059,50.8244,10900.0
2011-08-31 15:30:00,82.43,82.43,82.31,82.32,24000.0,50.8244,50.8244,50.7504,50.7566,24000.0
2011-09-01 09:30:00,82.32,82.49,82.32,82.32,5800.0,50.7566,50.8614,50.7566,50.7566,5800.0
2011-09-01 10:00:00,82.32,82.32,82.06,82.06,1600.0,50.7566,50.7566,50.5963,50.5963,1600.0
2011-09-01 10:30:00,82.03,82.41,82.03,82.41,2200.0,50.5778,50.8121,50.5778,50.8121,2200.0
2011-09-01 11:00:00,82.46,82.54,82.4,82.48,4200.0,50.8429,50.8923,50.8059,50.8553,4200.0
2011-09-01 11:30:00,82.55,82.63,82.5,82.59,4000.0,50.8984,50.9478,50.8676,50.9231,4000.0
2011-09-01 12:00:00,82.58,82.7,82.43,82.63,6700.0,50.9169,50.9909,50.8244,50.9478,6700.0
2011-09-01 12:30:00,82.66,82.66,82.43,82.43,200.0,50.9662,50.9662,50.8244,50.8244,200.0
2011-09-01 13:00:00,82.6,82.7,82.45,82.46,1500.0,50.9293,50.9909,50.8368,50.8429,1500.0
2011-09-01 13:30:00,82.64,82.67,82.51,82.51,500.0,50.9539,50.9724,50.8738,50.8738,500.0
2011-09-01 14:00:00,82.57,82.66,82.57,82.64,1700.0,50.9108,50.9662,50.9108,50.9539,1700.0
2011-09-01 14:30:00,82.64,82.64,82.51,82.62,3200.0,50.9539,50.9539,50.8738,50.9416,3200.0
2011-09-01 15:00:00,82.66,82.7,82.58,82.58,1200.0,50.9662,50.9909,50.9169,50.9169,1200.0
2011-09-01 15:30:00,82.67,82.72,82.65,82.72,2100.0,50.9724,51.0032,50.9601,51.0032,2100.0
2011-09-02 09:30:00,82.83,82.83,82.59,82.65,6700.0,51.0711,51.0711,50.9231,50.9601,6700.0
2011-09-02 10:00:00,82.75,82.8,82.65,82.68,2700.0,51.0217,51.0526,50.9601,50.9786,2700.0
2011-09-02 10:30:00,82.67,83.0,82.67,82.72,10100.0,50.9724,51.1759,50.9724,51.0032,10100.0
2011-09-02 11:00:00,82.69,82.69,82.61,82.64,12200.0,50.9847,50.9847,50.9354,50.9539,12200.0
2011-09-02 11:30:00,82.67,82.77,82.66,82.75,1700.0,50.9724,51.0341,50.9662,51.0217,1700.0
2011-09-02 12:00:00,82.75,82.75,82.75,82.75,500.0,51.0217,51.0217,51.0217,51.0217,500.0
2011-09-02 12:30:00,82.81,82.81,82.79,82.79,1800.0,51.0587,51.0587,51.0464,51.0464,1800.0
2011-09-02 13:00:00,82.78,82.82,82.77,82.81,1500.0,51.0402,51.0649,51.0341,51.0587,1500.0
2011-09-02 13:30:00,82.83,82.85,82.7,82.85,600.0,51.0711,51.0834,50.9909,51.0834,600.0
2011-09-02 14:00:00,82.84,82.86,82.73,82.82,2200.0,51.0772,51.0896,51.0094,51.0649,2200.0
2011-09-02 14:30:00,82.71,82.92,82.71,82.87,2700.0,50.9971,51.1266,50.9971,51.0957,2700.0
2011-09-02 15:00:00,82.79,82.94,82.75,82.91,6600.0,51.0464,51.1389,51.0217,51.1204,6600.0
2011-09-02 15:30:00,82.85,82.91,82.8,82.91,6800.0,51.0834,51.1204,51.0526,51.1204,6800.0
2011-09-06 09:30:00,82.99,82.99,82.85,82.93,5000.0,51.1697,51.1697,51.0834,51.1327,5000.0
2011-09-06 10:00:00,82.85,82.99,82.7,82.98,5300.0,51.0834,51.1697,50.9909,51.1636,5300.0
2011-09-06 10:30:00,82.87,82.97,82.83,82.85,2300.0,51.0957,51.1574,51.0711,51.0834,2300.0
2011-09-06 11:00:00,82.84,82.84,82.77,82.82,1800.0,51.0772,51.0772,51.0341,51.0649,1800.0
2011-09-06 11:30:00,82.79,82.79,82.63,82.72,2100.0,51.0464,51.0464,50.9478,51.0032,2100.0
2011-09-06 12:00:00,82.7,82.84,82.69,82.74,29800.0,50.9909,51.0772,50.9847,51.0156,29800.0
2011-09-06 12:30:00,82.75,82.76,82.74,82.74,300.0,51.0217,51.0279,51.0156,51.0156,300.0
2011-09-06 13:00:00,82.73,82.75,82.68,82.75,1500.0,51.0094,51.0217,50.9786,51.0217,1500.0
2011-09-06 13:30:00,82.77,82.78,82.63,82.63,1100.0,51.0341,51.0402,50.9478,50.9478,1100.0
2011-09-06 14:00:00,82.75,82.79,82.65,82.73,14700.0,51.0217,51.0464,50.9601,51.0094,14700.0
2011-09-06 14:30:00,82.7,82.82,82.7,82.78,6200.0,50.9909,51.0649,50.9909,51.0402,6200.0
2011-09-06 15:00:00,82.8,82.87,82.75,82.78,4500.0,51.0526,51.0957,51.0217,51.0402,4500.0
2011-09-06 15:30:00,82.85,82.93,82.8,82.91,9100.0,51.0834,51.1327,51.0526,51.1204,9100.0
2011-09-07 09:30:00,82.83,82.83,82.5,82.7,12200.0,51.0711,51.0711,50.8676,50.9909,12200.0
2011-09-07 10:00:00,82.69,82.72,82.62,82.68,4800.0,50.9847,51.0032,50.9416,50.9786,4800.0
2011-09-07 10:30:00,82.65,82.82,82.64,82.81,9600.0,50.9601,51.0649,50.9539,51.0587,9600.0
2011-09-07 11:00:00,82.8,82.8,82.8,82.8,1900.0,51.0526,51.0526,51.0526,51.0526,1900.0
2011-09-07 11:30:00,82.8,82.84,82.73,82.74,2000.0,51.0526,51.0772,51.0094,51.0156,2000.0
2011-09-07 12:00:00,82.75,82.88,82.75,82.8,3200.0,51.0217,51.1019,51.0217,51.0526,3200.0
2011-09-07 12:30:00,82.82,82.91,82.82,82.89,4000.0,51.0649,51.1204,51.0649,51.1081,4000.0
2011-09-07 13:00:00,82.91,82.92,82.81,82.81,2300.0,51.1204,51.1266,51.0587,51.0587,2300.0
2011-09-07 13:30:00,82.8,82.86,82.8,82.86,500.0,51.0526,51.0896,51.0526,51.0896,500.0
2011-09-07 14:00:00,82.9,82.9,82.83,82.88,3100.0,51.1142,51.1142,51.0711,51.1019,3100.0
2011-09-07 14:30:00,82.84,82.88,82.8,82.81,4200.0,51.0772,51.1019,51.0526,51.0587,4200.0
2011-09-07 15:00:00,82.8,82.8,82.76,82.78,9000.0,51.0526,51.0526,51.0279,51.0402,9000.0
2011-09-07 15:30:00,82.76,82.8,82.75,82.8,8900.0,51.0279,51.0526,51.0217,51.0526,8900.0
2011-09-08 09:30:00,83.03,83.03,82.82,82.83,3800.0,51.1944,51.1944,51.0649,51.0711,3800.0
2011-09-08 10:00:00,82.83,82.88,82.78,82.81,1700.0,51.0711,51.1019,51.0402,51.0587,1700.0
2011-09-08 10:30:00,82.81,82.81,82.71,82.74,1000.0,51.0587,51.0587,50.9971,51.0156,1000.0
2011-09-08 11:00:00,82.74,82.85,82.64,82.72,19100.0,51.0156,51.0834,50.9539,51.0032,19100.0
2011-09-08 11:30:00,82.75,82.8,82.7,82.8,2400.0,51.0217,51.0526,50.9909,51.0526,2400.0
2011-09-08 12:00:00,82.9,82.9,82.82,82.82,700.0,51.1142,51.1142,51.0649,51.0649,700.0
2011-09-08 12:30:00,82.92,82.94,82.85,82.85,3700.0,51.1266,51.1389,51.0834,51.0834,3700.0
2011-09-08 13:00:00,82.97,82.97,82.87,82.95,28100.0,51.1574,51.1574,51.0957,51.1451,28100.0
2011-09-08 13:30:00,82.95,82.99,82.9,82.92,9100.0,51.1451,51.1697,51.1142,51.1266,9100.0
2011-09-08 14:00:00,82.92,83.0,82.85,83.0,8600.0,51.1266,51.1759,51.0834,51.1759,8600.0
2011-09-08 14:30:00,82.99,83.06,82.95,83.05,9100.0,51.1697,51.2129,51.1451,51.2067,9100.0
2011-09-08 15:00:00,83.05,83.06,82.94,83.0,14200.0,51.2067,51.2129,51.1389,51.1759,14200.0
2011-09-08 15:30:00,83.04,83.05,83.03,83.05,11000.0,51.2005,51.2067,51.1944,51.2067,11000.0
2011-09-09 09:30:00,83.04,83.18,82.79,82.79,9500.0,51.2005,51.2869,51.0464,51.0464,9500.0
2011-09-09 10:00:00,83.07,83.07,82.99,83.06,1500.0,51.219,51.219,51.1697,51.2129,1500.0
2011-09-09 10:30:00,83.03,83.03,82.94,83.02,1100.0,51.1944,51.1944,51.1389,51.1882,1100.0
2011-09-09 11:00:00,83.0,83.03,82.98,83.0,800.0,51.1759,51.1944,51.1636,51.1759,800.0
2011-09-09 11:30:00,83.0,83.0,83.0,83.0,300.0,51.1759,51.1759,51.1759,51.1759,300.0
2011-09-09 12:00:00,83.1,83.22,83.1,83.17,9300.0,51.2375,51.3115,51.2375,51.2807,9300.0
2011-09-09 12:30:00,83.21,83.21,83.05,83.05,1300.0,51.3054,51.3054,51.2067,51.2067,1300.0
2011-09-09 13:00:00,83.1,83.1,83.05,83.05,1800.0,51.2375,51.2375,51.2067,51.2067,1800.0
2011-09-09 13:30:00,83.14,83.16,83.1,83.12,1800.0,51.2622,51.2745,51.2375,51.2499,1800.0
2011-09-09 14:00:00,83.15,83.17,83.05,83.16,2300.0,51.2684,51.2807,51.2067,51.2745,2300.0
2011-09-09 14:30:00,83.06,83.13,82.82,82.86,4300.0,51.2129,51.256,51.0649,51.0896,4300.0
2011-09-09 15:00:00,82.99,82.99,82.81,82.81,1000.0,51.1697,51.1697,51.0587,51.0587,1000.0
2011-09-09 15:30:00,83.04,83.07,82.98,83.0,1700.0,51.2005,51.219,51.1636,51.1759,1700.0
2011-09-12 09:30:00,82.8,82.8,82.51,82.73,17400.0,51.0526,51.0526,50.8738,51.0094,17400.0
2011-09-12 10:00:00,82.67,82.81,82.67,82.8,500.0,50.9724,51.0587,50.9724,51.0526,500.0
2011-09-12 10:30:00,82.82,82.86,82.81,82.82,3700.0,51.0649,51.0896,51.0587,51.0649,3700.0
2011-09-12 11:00:00,82.86,82.86,82.8,82.8,2200.0,51.0896,51.0896,51.0526,51.0526,2200.0
2011-09-12 11:30:00,82.77,82.9,82.77,82.9,1100.0,51.0341,51.1142,51.0341,51.1142,1100.0
2011-09-12 12:00:00,82.92,82.92,82.92,82.92,500.0,51.1266,51.1266,51.1266,51.1266,500.0
2011-09-12 12:30:00,82.85,82.85,82.84,82.84,600.0,51.0834,51.0834,51.0772,51.0772,600.0
2011-09-12 13:00:00,82.8,82.81,82.79,82.81,2000.0,51.0526,51.0587,51.0464,51.0587,2000.0
2011-09-12 13:30:00,82.83,82.87,82.83,82.85,12200.0,51.0711,51.0957,51.0711,51.0834,12200.0
2011-09-12 14:00:00,82.85,82.88,82.77,82.77,13300.0,51.0834,51.1019,51.0341,51.0341,13300.0
2011-09-12 14:30:00,82.77,82.81,82.68,82.69,8400.0,51.0341,51.0587,50.9786,50.9847,8400.0
2011-09-12 15:00:00,82.81,82.81,82.68,82.74,4700.0,51.0587,51.0587,50.9786,51.0156,4700.0
2011-09-12 15:30:00,82.71,82.73,82.56,82.66,6800.0,50.9971,51.0094,50.9046,50.9662,6800.0
2011-09-13 09:30:00,82.52,82.52,82.1,82.31,25300.0,50.8799,50.8799,50.621,50.7504,25300.0
2011-09-13 10:00:00,82.33,82.33,82.3,82.3,3200.0,50.7628,50.7628,50.7443,50.7443,3200.0
2011-09-13 10:30:00,82.33,82.4,82.32,82.38,4400.0,50.7628,50.8059,50.7566,50.7936,4400.0
2011-09-13 11:00:00,82.37,82.44,82.36,82.43,1600.0,50.7874,50.8306,50.7813,50.8244,1600.0
2011-09-13 11:30:00,82.43,82.43,82.35,82.35,1900.0,50.8244,50.8244,50.7751,50.7751,1900.0
2011-09-13 12:00:00,82.43,82.44,82.43,82.44,500.0,50.8244,50.8306,50.8244,50.8306,500.0
2011-09-13 12:30:00,82.44,82.47,82.35,82.35,1500.0,50.8306,50.8491,50.7751,50.7751,1500.0
2011-09-13 13:00:00,82.35,82.39,82.35,82.38,2300.0,50.7751,50.7998,50.7751,50.7936,2300.0
2011-09-13 13:30:00,82.35,82.4,82.16,82.39,2200.0,50.7751,50.8059,50.658,50.7998,2200.0
2011-09-13 14:00:00,82.4,82.47,82.4,82.44,1200.0,50.8059,50.8491,50.8059,50.8306,1200.0
2011-09-13 14:30:00,82.44,82.44,82.36,82.38,1600.0,50.8306,50.8306,50.7813,50.7936,1600.0
2011-09-13 15:00:00,82.36,82.45,82.36,82.44,1800.0,50.7813,50.8368,50.7813,50.8306,1800.0
2011-09-13 15:30:00,82.45,82.47,82.43,82.45,7900.0,50.8368,50.8491,50.8244,50.8368,7900.0
2011-09-14 09:30:00,82.5,82.5,82.42,82.47,51600.0,50.8676,50.8676,50.8183,50.8491,51600.0
2011-09-14 10:00:00,82.53,82.53,82.42,82.49,2400.0,50.8861,50.8861,50.8183,50.8614,2400.0
2011-09-14 10:30:00,82.41,82.56,82.41,82.54,2300.0,50.8121,50.9046,50.8121,50.8923,2300.0
2011-09-14 11:00:00,82.47,82.47,82.4,82.44,1000.0,50.8491,50.8491,50.8059,50.8306,1000.0
2011-09-14 11:30:00,82.4,82.47,82.4,82.4,2100.0,50.8059,50.8491,50.8059,50.8059,2100.0
2011-09-14 12:00:00,82.42,82.46,82.41,82.41,16200.0,50.8183,50.8429,50.8121,50.8121,16200.0
2011-09-14 12:30:00,82.43,82.43,82.38,82.38,8000.0,50.8244,50.8244,50.7936,50.7936,8000.0
2011-09-14 13:00:00,82.48,82.49,82.39,82.39,4900.0,50.8553,50.8614,50.7998,50.7998,4900.0
2011-09-14 13:30:00,82.47,82.5,82.37,82.49,30400.0,50.8491,50.8676,50.7874,50.8614,30400.0
2011-09-14 14:00:00,82.48,82.48,82.29,82.38,7100.0,50.8553,50.8553,50.7381,50.7936,7100.0
2011-09-14 14:30:00,82.4,82.4,82.37,82.38,5700.0,50.8059,50.8059,50.7874,50.7936,5700.0
2011-09-14 15:00:00,82.39,82.41,82.26,82.37,20300.0,50.7998,50.8121,50.7196,50.7874,20300.0
2011-09-14 15:30:00,82.36,82.47,82.19,82.46,16700.0,50.7813,50.8491,50.6765,50.8429,16700.0
2011-09-15 09:30:00,82.0,82.0,81.76,81.9,8300.0,50.5593,50.5593,50.4113,50.4977,8300.0
2011-09-15 10:00:00,81.75,81.92,81.75,81.92,2200.0,50.4052,50.51,50.4052,50.51,2200.0
2011-09-15 10:30:00,81.92,82.08,81.92,82.08,1300.0,50.51,50.6086,50.51,50.6086,1300.0
2011-09-15 11:00:00,82.11,82.11,82.08,82.1,1700.0,50.6271,50.6271,50.6086,50.621,1700.0
2011-09-15 11:30:00,82.12,82.12,82.06,82.07,400.0,50.6333,50.6333,50.5963,50.6025,400.0
2011-09-15 12:00:00,82.07,82.1,82.05,82.1,5900.0,50.6025,50.621,50.5901,50.621,5900.0
2011-09-15 12:30:00,82.05,82.09,82.05,82.07,1000.0,50.5901,50.6148,50.5901,50.6025,1000.0
2011-09-15 13:00:00,82.09,82.09,82.04,82.04,6700.0,50.6148,50.6148,50.584,50.584,6700.0
2011-09-15 13:30:00,82.05,82.09,82.03,82.06,9700.0,50.5901,50.6148,50.5778,50.5963,9700.0
2011-09-15 14:00:00,82.07,82.1,82.05,82.1,4600.0,50.6025,50.621,50.5901,50.621,4600.0
2011-09-15 14:30:00,82.09,82.09,82.02,82.02,4100.0,50.6148,50.6148,50.5716,50.5716,4100.0
2011-09-15 15:00:00,82.05,82.08,82.02,82.03,2200.0,50.5901,50.6086,50.5716,50.5778,2200.0
2011-09-15 15:30:00,82.02,82.1,82.02,82.08,8600.0,50.5716,50.621,50.5716,50.6086,8600.0
2011-09-16 09:30:00,82.05,82.06,81.75,81.81,7400.0,50.5901,50.5963,50.4052,50.4422,7400.0
2011-09-16 10:00:00,82.0,82.0,82.0,82.0,1900.0,50.5593,50.5593,50.5593,50.5593,1900.0
2011-09-16 10:30:00,82.09,82.12,82.01,82.1,2600.0,50.6148,50.6333,50.5655,50.621,2600.0
2011-09-16 11:00:00,82.17,82.17,82.16,82.16,700.0,50.6641,50.6641,50.658,50.658,700.0
2011-09-16 11:30:00,82.21,82.21,82.08,82.15,3900.0,50.6888,50.6888,50.6086,50.6518,3900.0
2011-09-16 12:00:00,82.14,82.19,82.1,82.19,4000.0,50.6456,50.6765,50.621,50.6765,4000.0
2011-09-16 12:30:00,82.06,82.17,82.0,82.17,3700.0,50.5963,50.6641,50.5593,50.6641,3700.0
2011-09-16 13:00:00,82.12,82.17,81.96,82.17,2200.0,50.6333,50.6641,50.5346,50.6641,2200.0
2011-09-16 13:30:00,82.19,82.19,82.15,82.17,2200.0,50.6765,50.6765,50.6518,50.6641,2200.0
2011-09-16 14:00:00,82.13,82.15,82.03,82.15,800.0,50.6395,50.6518,50.5778,50.6518,800.0
2011-09-16 14:30:00,82.16,82.17,82.05,82.17,2900.0,50.658,50.6641,50.5901,50.6641,2900.0
2011-09-16 15:00:00,82.19,82.19,82.09,82.15,3100.0,50.6765,50.6765,50.6148,50.6518,3100.0
2011-09-16 15:30:00,82.15,82.15,82.08,82.15,2800.0,50.6518,50.6518,50.6086,50.6518,2800.0
2011-09-19 09:30:00,82.37,82.38,82.14,82.37,3500.0,50.7874,50.7936,50.6456,50.7874,3500.0
2011-09-19 10:00:00,82.38,82.38,82.33,82.38,6100.0,50.7936,50.7936,50.7628,50.7936,6100.0
2011-09-19 10:30:00,82.36,82.36,82.28,82.28,200.0,50.7813,50.7813,50.732,50.732,200.0
2011-09-19 11:00:00,82.29,82.37,82.29,82.31,1500.0,50.7381,50.7874,50.7381,50.7504,1500.0
2011-09-19 11:30:00,82.35,82.35,82.27,82.35,10700.0,50.7751,50.7751,50.7258,50.7751,10700.0
2011-09-19 12:00:00,82.35,82.35,82.31,82.32,5700.0,50.7751,50.7751,50.7504,50.7566,5700.0
2011-09-19 12:30:00,82.37,82.4,82.37,82.4,800.0,50.7874,50.8059,50.7874,50.8059,800.0
2011-09-19 13:00:00,82.43,82.46,82.35,82.46,3100.0,50.8244,50.8429,50.7751,50.8429,3100.0
2011-09-19 13:30:00,82.47,82.48,82.31,82.31,2000.0,50.8491,50.8553,50.7504,50.7504,2000.0
2011-09-19 14:00:00,82.32,82.47,82.32,82.47,1000.0,50.7566,50.8491,50.7566,50.8491,1000.0
2011-09-19 14:30:00,82.41,82.44,82.33,82.33,2800.0,50.8121,50.8306,50.7628,50.7628,2800.0
2011-09-19 15:00:00,82.35,82.45,82.34,82.34,4400.0,50.7751,50.8368,50.7689,50.7689,4400.0
2011-09-19 15:30:00,82.33,82.4,82.22,82.4,2200.0,50.7628,50.8059,50.695,50.8059,2200.0
2011-09-20 09:30:00,82.56,82.57,82.4,82.4,4100.0,50.9046,50.9108,50.8059,50.8059,4100.0
2011-09-20 10:00:00,82.51,82.51,82.41,82.48,2400.0,50.8738,50.8738,50.8121,50.8553,2400.0
2011-09-20 10:30:00,82.47,82.48,82.44,82.47,13700.0,50.8491,50.8553,50.8306,50.8491,13700.0
2011-09-20 11:00:00,82.44,82.48,82.28,82.42,10000.0,50.8306,50.8553,50.732,50.8183,10000.0
2011-09-20 11:30:00,82.46,82.56,82.46,82.55,6400.0,50.8429,50.9046,50.8429,50.8984,6400.0
2011-09-20 12:00:00,82.52,82.54,82.31,82.31,800.0,50.8799,50.8923,50.7504,50.7504,800.0
2011-09-20 12:30:00,82.53,82.53,82.39,82.49,1700.0,50.8861,50.8861,50.7998,50.8614,1700.0
2011-09-20 13:00:00,82.35,82.48,82.35,82.42,6800.0,50.7751,50.8553,50.7751,50.8183,6800.0
2011-09-20 13:30:00,82.34,82.44,82.34,82.44,600.0,50.7689,50.8306,50.7689,50.8306,600.0
2011-09-20 14:00:00,82.37,82.5,82.34,82.48,1400.0,50.7874,50.8676,50.7689,50.8553,1400.0
2011-09-20 14:30:00,82.51,82.56,82.4,82.48,2800.0,50.8738,50.9046,50.8059,50.8553,2800.0
2011-09-20 15:00:00,82.52,82.55,82.32,82.32,4000.0,50.8799,50.8984,50.7566,50.7566,4000.0
2011-09-20 15:30:00,82.34,82.53,82.32,82.49,3400.0,50.7689,50.8861,50.7566,50.8614,3400.0
2011-09-21 09:30:00,82.44,82.45,82.4,82.45,15300.0,50.8306,50.8368,50.8059,50.8368,15300.0
2011-09-21 10:00:00,82.43,82.47,82.43,82.47,900.0,50.8244,50.8491,50.8244,50.8491,900.0
2011-09-21 10:30:00,82.49,82.51,82.49,82.51,400.0,50.8614,50.8738,50.8614,50.8738,400.0
2011-09-21 11:00:00,82.5,82.5,82.46,82.49,1500.0,50.8676,50.8676,50.8429,50.8614,1500.0
2011-09-21 11:30:00,82.49,82.59,82.41,82.59,4900.0,50.8614,50.9231,50.8121,50.9231,4900.0
2011-09-21 12:00:00,82.5,82.65,82.5,82.65,1800.0,50.8676,50.9601,50.8676,50.9601,1800.0
2011-09-21 12:30:00,82.59,82.62,82.5,82.5,9300.0,50.9231,50.9416,50.8676,50.8676,9300.0
2011-09-21 13:00:00,82.49,82.49,82.32,82.32,3300.0,50.8614,50.8614,50.7566,50.7566,3300.0
2011-09-21 13:30:00,82.35,82.35,82.3,82.3,2400.0,50.7751,50.7751,50.7443,50.7443,2400.0
2011-09-21 14:00:00,82.26,82.43,82.2,82.43,2400.0,50.7196,50.8244,50.6826,50.8244,2400.0
2011-09-21 14:30:00,82.35,82.41,82.31,82.39,800.0,50.7751,50.8121,50.7504,50.7998,800.0
2011-09-21 15:00:00,82.36,82.42,82.28,82.41,2100.0,50.7813,50.8183,50.732,50.8121,2100.0
2011-09-21 15:30:00,82.37,82.43,82.34,82.43,4600.0,50.7874,50.8244,50.7689,50.8244,4600.0
2011-09-22 09:30:00,82.4,82.4,82.07,82.31,2600.0,50.8059,50.8059,50.6025,50.7504,2600.0
2011-09-22 10:00:00,82.13,82.36,82.09,82.22,2900.0,50.6395,50.7813,50.6148,50.695,2900.0
2011-09-22 10:30:00,82.32,82.34,82.23,82.32,1500.0,50.7566,50.7689,50.7011,50.7566,1500.0
2011-09-22 11:00:00,82.33,82.36,82.22,82.28,1900.0,50.7628,50.7813,50.695,50.732,1900.0
2011-09-22 11:30:00,82.23,82.25,82.2,82.21,3200.0,50.7011,50.7135,50.6826,50.6888,3200.0
2011-09-22 12:00:00,82.27,82.31,82.2,82.2,6600.0,50.7258,50.7504,50.6826,50.6826,6600.0
2011-09-22 12:30:00,82.25,82.27,82.21,82.26,1400.0,50.7135,50.7258,50.6888,50.7196,1400.0
2011-09-22 13:00:00,82.27,82.3,82.2,82.3,4300.0,50.7258,50.7443,50.6826,50.7443,4300.0
2011-09-22 13:30:00,82.32,82.4,82.25,82.4,4900.0,50.7566,50.8059,50.7135,50.8059,4900.0
2011-09-22 14:00:00,82.34,82.47,82.33,82.33,1800.0,50.7689,50.8491,50.7628,50.7628,1800.0
2011-09-22 14:30:00,82.38,82.45,82.34,82.34,10100.0,50.7936,50.8368,50.7689,50.7689,10100.0
2011-09-22 15:00:00,82.32,82.47,82.32,82.4,2600.0,50.7566,50.8491,50.7566,50.8059,2600.0
2011-09-22 15:30:00,82.37,82.46,82.37,82.45,7000.0,50.7874,50.8429,50.7874,50.8368,7000.0
2011-09-23 09:30:00,82.15,82.16,81.64,82.06,6100.0,50.6518,50.658,50.3373,50.5963,6100.0
2011-09-23 10:00:00,82.03,82.13,82.0,82.0,2900.0,50.5778,50.6395,50.5593,50.5593,2900.0
2011-09-23 10:30:00,81.98,81.98,81.71,81.87,2300.0,50.547,50.547,50.3805,50.4792,2300.0
2011-09-23 11:00:00,81.9,81.9,81.71,81.83,4100.0,50.4977,50.4977,50.3805,50.4545,4100.0
2011-09-23 11:30:00,81.9,81.9,81.76,81.9,1200.0,50.4977,50.4977,50.4113,50.4977,1200.0
2011-09-23 12:00:00,81.83,82.04,81.8,81.8,1500.0,50.4545,50.584,50.436,50.436,1500.0
2011-09-23 12:30:00,81.8,82.1,81.8,82.05,8200.0,50.436,50.621,50.436,50.5901,8200.0
2011-09-23 13:00:00,82.07,82.09,81.94,82.07,1300.0,50.6025,50.6148,50.5223,50.6025,1300.0
2011-09-23 13:30:00,82.05,82.05,81.72,81.9,6600.0,50.5901,50.5901,50.3867,50.4977,6600.0
2011-09-23 14:00:00,81.91,82.07,81.89,81.95,47800.0,50.5038,50.6025,50.4915,50.5285,47800.0
2011-09-23 14:30:00,81.68,81.98,81.68,81.69,11800.0,50.362,50.547,50.362,50.3682,11800.0
2011-09-23 15:00:00,81.96,82.25,81.57,81.75,43400.0,50.5346,50.7135,50.2942,50.4052,43400.0
2011-09-23 15:30:00,81.82,81.87,81.72,81.85,11400.0,50.4483,50.4792,50.3867,50.4668,11400.0
2011-09-26 09:30:00,81.5,81.7,81.5,81.62,4100.0,50.251,50.3743,50.251,50.325,4100.0
2011-09-26 10:00:00,81.56,81.71,81.52,81.59,8400.0,50.288,50.3805,50.2634,50.3065,8400.0
2011-09-26 10:30:00,81.6,81.6,81.55,81.55,1100.0,50.3127,50.3127,50.2818,50.2818,1100.0
2011-09-26 11:00:00,81.57,81.57,81.49,81.49,2500.0,50.2942,50.2942,50.2449,50.2449,2500.0
2011-09-26 11:30:00,81.46,81.46,81.38,81.44,10400.0,50.2264,50.2264,50.177,50.214,10400.0
2011-09-26 12:00:00,81.46,81.47,81.39,81.47,6700.0,50.2264,50.2325,50.1832,50.2325,6700.0
2011-09-26 12:30:00,81.4,81.56,81.38,81.55,100500.0,50.1894,50.288,50.177,50.2818,100500.0
2011-09-26 13:00:00,81.55,81.55,81.38,81.49,20600.0,50.2818,50.2818,50.177,50.2449,20600.0
2011-09-26 13:30:00,81.5,81.55,81.42,81.55,11600.0,50.251,50.2818,50.2017,50.2818,11600.0
2011-09-26 14:00:00,81.55,81.55,81.39,81.49,12900.0,50.2818,50.2818,50.1832,50.2449,12900.0
2011-09-26 14:30:00,81.53,81.53,81.44,81.51,6600.0,50.2695,50.2695,50.214,50.2572,6600.0
2011-09-26 15:00:00,81.42,81.52,81.39,81.52,7100.0,50.2017,50.2634,50.1832,50.2634,7100.0
2011-09-26 15:30:00,81.52,81.52,81.42,81.49,9800.0,50.2634,50.2634,50.2017,50.2449,9800.0
2011-09-27 09:30:00,81.09,81.32,81.09,81.24,59000.0,49.9982,50.14,49.9982,50.0907,59000.0
2011-09-27 10:00:00,81.23,81.36,81.23,81.36,2900.0,50.0845,50.1647,50.0845,50.1647,2900.0
2011-09-27 10:30:00,81.34,81.35,81.33,81.33,800.0,50.1524,50.1585,50.1462,50.1462,800.0
2011-09-27 11:00:00,81.35,81.38,81.35,81.37,1700.0,50.1585,50.177,50.1585,50.1709,1700.0
2011-09-27 11:30:00,81.48,81.5,81.28,81.3,5300.0,50.2387,50.251,50.1154,50.1277,5300.0
2011-09-27 12:00:00,81.3,81.37,81.21,81.29,9400.0,50.1277,50.1709,50.0722,50.1215,9400.0
2011-09-27 12:30:00,81.25,81.29,81.13,81.16,108900.0,50.0969,50.1215,50.0229,50.0414,108900.0
2011-09-27 13:00:00,81.15,81.21,81.11,81.18,6400.0,50.0352,50.0722,50.0106,50.0537,6400.0
2011-09-27 13:30:00,81.18,81.18,81.04,81.04,4800.0,50.0537,50.0537,49.9674,49.9674,4800.0
2011-09-27 14:00:00,81.15,81.2,81.05,81.2,7000.0,50.0352,50.066,49.9736,50.066,7000.0
2011-09-27 14:30:00,81.13,81.31,81.06,81.29,4600.0,50.0229,50.1339,49.9797,50.1215,4600.0
2011-09-27 15:00:00,81.25,81.43,81.25,81.43,4400.0,50.0969,50.2079,50.0969,50.2079,4400.0
2011-09-27 15:30:00,81.31,81.43,81.31,81.41,9000.0,50.1339,50.2079,50.1339,50.1955,9000.0
2011-09-28 09:30:00,81.29,81.29,81.07,81.17,10200.0,50.1215,50.1215,49.9859,50.0475,10200.0
2011-09-28 10:00:00,81.2,81.25,81.14,81.14,3400.0,50.066,50.0969,50.0291,50.0291,3400.0
2011-09-28 10:30:00,81.14,81.18,81.07,81.14,1000.0,50.0291,50.0537,49.9859,50.0291,1000.0
2011-09-28 11:00:00,81.09,81.09,81.03,81.06,6600.0,49.9982,49.9982,49.9612,49.9797,6600.0
2011-09-28 11:30:00,81.02,81.04,80.87,80.96,8400.0,49.9551,49.9674,49.8626,49.9181,8400.0
2011-09-28 12:00:00,80.96,80.96,80.96,80.96,1600.0,49.9181,49.9181,49.9181,49.9181,1600.0
2011-09-28 12:30:00,80.98,80.98,80.88,80.93,4500.0,49.9304,49.9304,49.8687,49.8996,4500.0
2011-09-28 13:00:00,80.99,81.14,80.93,81.14,1100.0,49.9366,50.0291,49.8996,50.0291,1100.0
2011-09-28 13:30:00,81.06,81.1,81.06,81.09,300.0,49.9797,50.0044,49.9797,49.9982,300.0
2011-09-28 14:00:00,81.02,81.14,81.02,81.14,800.0,49.9551,50.0291,49.9551,50.0291,800.0
2011-09-28 14:30:00,81.1,81.16,81.1,81.14,700.0,50.0044,50.0414,50.0044,50.0291,700.0
2011-09-28 15:00:00,81.17,81.17,81.08,81.16,4000.0,50.0475,50.0475,49.9921,50.0414,4000.0
2011-09-28 15:30:00,81.13,81.16,81.09,81.16,9900.0,50.0229,50.0414,49.9982,50.0414,9900.0
2011-09-29 09:30:00,81.06,81.2,80.91,81.18,4900.0,49.9797,50.066,49.8872,50.0537,4900.0
2011-09-29 10:00:00,81.14,81.18,81.0,81.0,3200.0,50.0291,50.0537,49.9427,49.9427,3200.0
2011-09-29 10:30:00,81.11,81.29,81.08,81.29,1400.0,50.0106,50.1215,49.9921,50.1215,1400.0
2011-09-29 11:00:00,81.18,81.18,81.15,81.18,800.0,50.0537,50.0537,50.0352,50.0537,800.0
2011-09-29 11:30:00,81.18,81.28,81.18,81.27,900.0,50.0537,50.1154,50.0537,50.1092,900.0
2011-09-29 12:00:00,81.27,81.27,81.19,81.19,1100.0,50.1092,50.1092,50.0599,50.0599,1100.0
2011-09-29 12:30:00,81.19,81.19,81.19,81.19,0.0,50.0599,50.0599,50.0599,50.0599,0.0
2011-09-29 13:00:00,81.24,81.29,81.21,81.26,7500.0,50.0907,50.1215,50.0722,50.103,7500.0
2011-09-29 13:30:00,81.26,81.35,81.25,81.28,1300.0,50.103,50.1585,50.0969,50.1154,1300.0
2011-09-29 14:00:00,81.36,81.4,81.29,81.3,3000.0,50.1647,50.1894,50.1215,50.1277,3000.0
2011-09-29 14:30:00,81.33,81.37,81.25,81.35,5600.0,50.1462,50.1709,50.0969,50.1585,5600.0
2011-09-29 15:00:00,81.33,81.33,81.25,81.25,3100.0,50.1462,50.1462,50.0969,50.0969,3100.0
2011-09-29 15:30:00,81.21,81.22,81.08,81.08,3400.0,50.0722,50.0784,49.9921,49.9921,3400.0
2011-09-30 09:30:00,81.02,81.02,80.75,80.89,10900.0,50.1124,50.1124,49.9454,50.032,10900.0
2011-09-30 10:00:00,80.85,80.89,80.83,80.83,1000.0,50.0073,50.032,49.9949,49.9949,1000.0
2011-09-30 10:30:00,80.88,80.88,80.86,80.88,2000.0,50.0258,50.0258,50.0134,50.0258,2000.0
2011-09-30 11:00:00,80.88,80.89,80.8,80.81,3000.0,50.0258,50.032,49.9763,49.9825,3000.0
2011-09-30 11:30:00,80.83,80.84,80.81,80.83,1000.0,49.9949,50.0011,49.9825,49.9949,1000.0
2011-09-30 12:00:00,80.85,80.9,80.85,80.9,8800.0,50.0073,50.0382,50.0073,50.0382,8800.0
2011-09-30 12:30:00,80.8,80.96,80.8,80.95,4200.0,49.9763,50.0753,49.9763,50.0691,4200.0
2011-09-30 13:00:00,80.97,80.97,80.84,80.9,2100.0,50.0815,50.0815,50.0011,50.0382,2100.0
2011-09-30 13:30:00,80.84,80.89,80.8,80.88,2400.0,50.0011,50.032,49.9763,50.0258,2400.0
2011-09-30 14:00:00,80.85,80.97,80.85,80.97,700.0,50.0073,50.0815,50.0073,50.0815,700.0
2011-09-30 14:30:00,80.89,80.99,80.8,80.8,11400.0,50.032,50.0939,49.9763,49.9763,11400.0
2011-09-30 15:00:00,80.86,80.96,80.86,80.96,2100.0,50.0134,50.0753,50.0134,50.0753,2100.0
2011-09-30 15:30:00,80.96,80.96,80.95,80.96,1600.0,50.0753,50.0753,50.0691,50.0753,1600.0
2011-10-03 09:30:00,80.77,81.03,80.77,80.8,51600.0,49.9578,50.1186,49.9578,49.9763,51600.0
2011-10-03 10:00:00,80.75,80.89,80.6,80.64,20200.0,49.9454,50.032,49.8526,49.8774,20200.0
2011-10-03 10:30:00,80.64,80.89,80.58,80.69,20100.0,49.8774,50.032,49.8403,49.9083,20100.0
2011-10-03 11:00:00,80.69,80.97,80.58,80.58,17700.0,49.9083,50.0815,49.8403,49.8403,17700.0
2011-10-03 11:30:00,80.58,80.63,80.42,80.52,50100.0,49.8403,49.8712,49.7413,49.8031,50100.0
2011-10-03 12:00:00,80.53,80.63,80.51,80.54,23300.0,49.8093,49.8712,49.797,49.8155,23300.0
2011-10-03 12:30:00,80.54,80.68,80.54,80.59,17600.0,49.8155,49.9021,49.8155,49.8464,17600.0
2011-10-03 13:00:00,80.58,80.68,80.54,80.54,28900.0,49.8403,49.9021,49.8155,49.8155,28900.0
2011-10-03 13:30:00,80.53,80.64,80.53,80.59,23100.0,49.8093,49.8774,49.8093,49.8464,23100.0
2011-10-03 14:00:00,80.61,80.66,80.5,80.51,15800.0,49.8588,49.8897,49.7908,49.797,15800.0
2011-10-03 14:30:00,80.51,80.56,80.48,80.53,20700.0,49.797,49.8279,49.7784,49.8093,20700.0
2011-10-03 15:00:00,80.52,80.57,80.45,80.49,14500.0,49.8031,49.8341,49.7599,49.7846,14500.0
2011-10-03 15:30:00,80.49,80.59,80.49,80.54,21500.0,49.7846,49.8464,49.7846,49.8155,21500.0
2011-10-04 09:30:00,80.9,81.21,80.43,80.52,10900.0,50.0382,50.2299,49.7475,49.8031,10900.0
2011-10-04 10:00:00,80.5,80.55,80.5,80.55,2900.0,49.7908,49.8217,49.7908,49.8217,2900.0
2011-10-04 10:30:00,80.55,80.55,80.4,80.45,4600.0,49.8217,49.8217,49.7289,49.7599,4600.0
2011-10-04 11:00:00,80.47,80.47,80.11,80.34,12700.0,49.7722,49.7722,49.5496,49.6918,12700.0
2011-10-04 11:30:00,80.37,80.4,80.07,80.08,10400.0,49.7104,49.7289,49.5248,49.531,10400.0
2011-10-04 12:00:00,80.27,80.27,80.06,80.06,9800.0,49.6485,49.6485,49.5186,49.5186,9800.0
2011-10-04 12:30:00,80.07,80.28,80.07,80.24,11000.0,49.5248,49.6547,49.5248,49.63,11000.0
2011-10-04 13:00:00,80.25,80.46,80.25,80.45,4000.0,49.6361,49.766,49.6361,49.7599,4000.0
2011-10-04 13:30:00,80.45,80.47,80.27,80.46,5200.0,49.7599,49.7722,49.6485,49.766,5200.0
2011-10-04 14:00:00,80.46,80.62,80.33,80.33,2500.0,49.766,49.865,49.6856,49.6856,2500.0
2011-10-04 14:30:00,80.47,80.64,80.34,80.58,11500.0,49.7722,49.8774,49.6918,49.8403,11500.0
2011-10-04 15:00:00,80.42,80.61,80.17,80.17,27000.0,49.7413,49.8588,49.5867,49.5867,27000.0
2011-10-04 15:30:00,80.45,80.45,80.09,80.09,23900.0,49.7599,49.7599,49.5372,49.5372,23900.0
2011-10-05 09:30:00,80.01,80.26,80.01,80.03,4400.0,49.4877,49.6423,49.4877,49.5001,4400.0
2011-10-05 10:00:00,80.02,80.18,80.0,80.18,3700.0,49.4939,49.5929,49.4815,49.5929,3700.0
2011-10-05 10:30:00,80.15,80.26,80.0,80.03,6200.0,49.5743,49.6423,49.4815,49.5001,6200.0
2011-10-05 11:00:00,80.04,80.18,80.04,80.06,10500.0,49.5063,49.5929,49.5063,49.5186,10500.0
2011-10-05 11:30:00,80.07,80.17,80.04,80.06,10800.0,49.5248,49.5867,49.5063,49.5186,10800.0
2011-10-05 12:00:00,80.06,80.16,80.06,80.11,9700.0,49.5186,49.5805,49.5186,49.5496,9700.0
2011-10-05 12:30:00,80.11,80.22,80.1,80.1,15800.0,49.5496,49.6176,49.5434,49.5434,15800.0
2011-10-05 13:00:00,80.11,80.14,80.0,80.01,8100.0,49.5496,49.5681,49.4815,49.4877,8100.0
2011-10-05 13:30:00,80.13,80.14,80.0,80.03,11700.0,49.5619,49.5681,49.4815,49.5001,11700.0
2011-10-05 14:00:00,80.03,80.09,80.0,80.0,10200.0,49.5001,49.5372,49.4815,49.4815,10200.0
2011-10-05 14:30:00,80.01,80.09,80.0,80.06,13300.0,49.4877,49.5372,49.4815,49.5186,13300.0
2011-10-05 15:00:00,80.0,80.08,79.95,79.98,22000.0,49.4815,49.531,49.4506,49.4691,22000.0
2011-10-05 15:30:00,80.0,80.31,79.98,80.08,19300.0,49.4815,49.6733,49.4691,49.531,19300.0
2011-10-06 09:30:00,80.09,80.09,79.76,79.91,13800.0,49.5372,49.5372,49.3331,49.4259,13800.0
2011-10-06 10:00:00,79.89,79.9,79.75,79.76,5800.0,49.4135,49.4197,49.3269,49.3331,5800.0
2011-10-06 10:30:00,79.76,79.8,79.72,79.8,2000.0,49.3331,49.3578,49.3083,49.3578,2000.0
2011-10-06 11:00:00,79.82,79.83,79.8,79.82,8700.0,49.3702,49.3764,49.3578,49.3702,8700.0
2011-10-06 11:30:00,79.84,79.85,79.82,79.84,6600.0,49.3826,49.3887,49.3702,49.3826,6600.0
2011-10-06 12:00:00,79.85,79.85,79.81,79.84,6700.0,49.3887,49.3887,49.364,49.3826,6700.0
2011-10-06 12:30:00,79.85,79.85,79.85,79.85,1400.0,49.3887,49.3887,49.3887,49.3887,1400.0
2011-10-06 13:00:00,79.84,79.94,79.83,79.86,17800.0,49.3826,49.4444,49.3764,49.3949,17800.0
2011-10-06 13:30:00,79.99,80.0,79.84,80.0,3300.0,49.4753,49.4815,49.3826,49.4815,3300.0
2011-10-06 14:00:00,79.85,79.98,79.85,79.98,9700.0,49.3887,49.4691,49.3887,49.4691,9700.0
2011-10-06 14:30:00,79.97,80.04,79.9,80.02,37200.0,49.463,49.5063,49.4197,49.4939,37200.0
2011-10-06 15:00:00,79.92,80.0,79.91,80.0,89100.0,49.432,49.4815,49.4259,49.4815,89100.0
2011-10-06 15:30:00,80.0,80.1,80.0,80.06,91900.0,49.4815,49.5434,49.4815,49.5186,91900.0
2011-10-07 09:30:00,80.03,80.13,79.8,79.82,12000.0,49.5001,49.5619,49.3578,49.3702,12000.0
2011-10-07 10:00:00,80.02,80.09,79.81,79.85,3700.0,49.4939,49.5372,49.364,49.3887,3700.0
2011-10-07 10:30:00,79.92,80.0,79.71,79.88,4700.0,49.432,49.4815,49.3021,49.4073,4700.0
2011-10-07 11:00:00,79.74,79.95,79.74,79.95,200.0,49.3207,49.4506,49.3207,49.4506,200.0
2011-10-07 11:30:00,79.89,79.92,79.85,79.86,1100.0,49.4135,49.432,49.3887,49.3949,1100.0
2011-10-07 12:00:00,79.86,79.95,79.72,79.91,3200.0,49.3949,49.4506,49.3083,49.4259,3200.0
2011-10-07 12:30:00,79.72,80.01,79.72,79.79,2500.0,49.3083,49.4877,49.3083,49.3516,2500.0
2011-10-07 13:00:00,79.8,79.9,79.8,79.89,1600.0,49.3578,49.4197,49.3578,49.4135,1600.0
2011-10-07 13:30:00,79.82,80.0,79.82,80.0,4200.0,49.3702,49.4815,49.3702,49.4815,4200.0
2011-10-07 14:00:00,79.98,80.08,79.95,80.07,4400.0,49.4691,49.531,49.4506,49.5248,4400.0
2011-10-07 14:30:00,80.07,80.07,79.85,79.92,5300.0,49.5248,49.5248,49.3887,49.432,5300.0
2011-10-07 15:00:00,79.96,80.0,79.86,79.94,5200.0,49.4568,49.4815,49.3949,49.4444,5200.0
2011-10-07 15:30:00,79.95,79.98,79.85,79.91,3200.0,49.4506,49.4691,49.3887,49.4259,3200.0
2011-10-10 09:30:00,79.84,79.84,79.4,79.4,5200.0,49.3826,49.3826,49.1104,49.1104,5200.0
2011-10-10 10:00:00,79.6,79.61,79.49,79.49,5900.0,49.2341,49.2403,49.1661,49.1661,5900.0
2011-10-10 10:30:00,79.49,79.6,79.49,79.59,900.0,49.1661,49.2341,49.1661,49.2279,900.0
2011-10-10 11:00:00,79.6,79.6,79.4,79.4,4900.0,49.2341,49.2341,49.1104,49.1104,4900.0
2011-10-10 11:30:00,79.54,79.54,79.49,79.53,3200.0,49.197,49.197,49.1661,49.1908,3200.0
2011-10-10 12:00:00,79.51,79.54,79.45,79.52,3800.0,49.1784,49.197,49.1413,49.1846,3800.0
2011-10-10 12:30:00,79.55,79.6,79.47,79.47,2400.0,49.2032,49.2341,49.1537,49.1537,2400.0
2011-10-10 13:00:00,79.46,79.46,79.46,79.46,200.0,49.1475,49.1475,49.1475,49.1475,200.0
2011-10-10 13:30:00,79.41,79.58,79.39,79.48,2000.0,49.1166,49.2217,49.1042,49.1599,2000.0
2011-10-10 14:00:00,79.58,79.66,79.44,79.6,2400.0,49.2217,49.2712,49.1351,49.2341,2400.0
2011-10-10 14:30:00,79.59,79.66,79.59,79.66,900.0,49.2279,49.2712,49.2279,49.2712,900.0
2011-10-10 15:00:00,79.71,79.71,79.66,79.69,300.0,49.3021,49.3021,49.2712,49.2898,300.0
2011-10-10 15:30:00,79.66,79.73,79.66,79.71,4500.0,49.2712,49.3145,49.2712,49.3021,4500.0
2011-10-11 09:30:00,79.9,79.96,79.83,79.87,4300.0,49.4197,49.4568,49.3764,49.4011,4300.0
2011-10-11 10:00:00,79.89,79.99,79.87,79.99,3600.0,49.4135,49.4753,49.4011,49.4753,3600.0
2011-10-11 10:30:00,79.99,79.99,79.96,79.98,1000.0,49.4753,49.4753,49.4568,49.4691,1000.0
2011-10-11 11:00:00,79.96,79.96,79.89,79.95,2100.0,49.4568,49.4568,49.4135,49.4506,2100.0
2011-10-11 11:30:00,79.95,80.01,79.94,79.94,3700.0,49.4506,49.4877,49.4444,49.4444,3700.0
2011-10-11 12:00:00,79.96,80.08,79.94,80.02,1900.0,49.4568,49.531,49.4444,49.4939,1900.0
2011-10-11 12:30:00,80.06,80.09,80.03,80.09,900.0,49.5186,49.5372,49.5001,49.5372,900.0
2011-10-11 13:00:00,80.04,80.07,80.04,80.05,1900.0,49.5063,49.5248,49.5063,49.5124,1900.0
2011-10-11 13:30:00,80.08,80.12,80.0,80.0,3500.0,49.531,49.5557,49.4815,49.4815,3500.0
2011-10-11 14:00:00,80.0,80.11,80.0,80.04,3100.0,49.4815,49.5496,49.4815,49.5063,3100.0
2011-10-11 14:30:00,80.01,80.06,80.01,80.05,2200.0,49.4877,49.5186,49.4877,49.5124,2200.0
2011-10-11 15:00:00,80.05,80.16,80.0,80.01,3500.0,49.5124,49.5805,49.4815,49.4877,3500.0
2011-10-11 15:30:00,80.01,80.18,80.01,80.03,9400.0,49.4877,49.5929,49.4877,49.5001,9400.0
2011-10-12 09:30:00,80.0,80.06,79.78,79.97,19600.0,49.4815,49.5186,49.3454,49.463,19600.0
2011-10-12 10:00:00,80.0,80.11,79.99,80.11,6400.0,49.4815,49.5496,49.4753,49.5496,6400.0
2011-10-12 10:30:00,80.09,80.14,80.08,80.08,3100.0,49.5372,49.5681,49.531,49.531,3100.0
2011-10-12 11:00:00,80.13,80.14,80.05,80.05,2600.0,49.5619,49.5681,49.5124,49.5124,2600.0
2011-10-12 11:30:00,80.05,80.1,80.05,80.06,3300.0,49.5124,49.5434,49.5124,49.5186,3300.0
2011-10-12 12:00:00,80.11,80.11,80.09,80.09,4500.0,49.5496,49.5496,49.5372,49.5372,4500.0
2011-10-12 12:30:00,80.05,80.06,79.92,79.92,11200.0,49.5124,49.5186,49.432,49.432,11200.0
2011-10-12 13:00:00,79.9,79.93,79.85,79.93,10600.0,49.4197,49.4382,49.3887,49.4382,10600.0
2011-10-12 13:30:00,79.9,79.93,79.9,79.93,2300.0,49.4197,49.4382,49.4197,49.4382,2300.0
2011-10-12 14:00:00,79.98,80.01,79.9,79.9,2500.0,49.4691,49.4877,49.4197,49.4197,2500.0
2011-10-12 14:30:00,80.01,80.09,79.97,80.09,4400.0,49.4877,49.5372,49.463,49.5372,4400.0
2011-10-12 15:00:00,80.11,80.16,80.0,80.16,4300.0,49.5496,49.5805,49.4815,49.5805,4300.0
2011-10-12 15:30:00,80.17,80.17,80.15,80.16,4000.0,49.5867,49.5867,49.5743,49.5805,4000.0
2011-10-13 09:30:00,80.24,80.38,80.09,80.38,3300.0,49.63,49.7166,49.5372,49.7166,3300.0
2011-10-13 10:00:00,80.39,80.4,80.2,80.38,10100.0,49.7227,49.7289,49.6052,49.7166,10100.0
2011-10-13 10:30:00,80.29,80.4,80.29,80.4,2900.0,49.6609,49.7289,49.6609,49.7289,2900.0
2011-10-13 11:00:00,80.35,80.37,80.35,80.37,2800.0,49.698,49.7104,49.698,49.7104,2800.0
2011-10-13 11:30:00,80.12,80.33,80.12,80.29,1900.0,49.5557,49.6856,49.5557,49.6609,1900.0
2011-10-13 12:00:00,80.3,80.3,80.1,80.1,1900.0,49.6671,49.6671,49.5434,49.5434,1900.0
2011-10-13 12:30:00,80.1,80.3,80.1,80.27,8600.0,49.5434,49.6671,49.5434,49.6485,8600.0
2011-10-13 13:00:00,80.31,80.41,80.29,80.31,2500.0,49.6733,49.7351,49.6609,49.6733,2500.0
2011-10-13 13:30:00,80.3,80.31,80.2,80.31,9300.0,49.6671,49.6733,49.6052,49.6733,9300.0
2011-10-13 14:00:00,80.32,80.34,80.28,80.32,3500.0,49.6794,49.6918,49.6547,49.6794,3500.0
2011-10-13 14:30:00,80.32,80.32,80.21,80.26,14600.0,49.6794,49.6794,49.6114,49.6423,14600.0
2011-10-13 15:00:00,80.26,80.31,80.15,80.21,27400.0,49.6423,49.6733,49.5743,49.6114,27400.0
2011-10-13 15:30:00,80.24,80.25,80.17,80.25,5300.0,49.63,49.6361,49.5867,49.6361,5300.0
2011-10-14 09:30:00,80.17,80.17,79.92,80.08,20600.0,49.5867,49.5867,49.432,49.531,20600.0
2011-10-14 10:00:00,80.14,80.23,80.13,80.23,1100.0,49.5681,49.6238,49.5619,49.6238,1100.0
2011-10-14 10:30:00,80.25,80.26,80.01,80.2,3700.0,49.6361,49.6423,49.4877,49.6052,3700.0
2011-10-14 11:00:00,80.19,80.24,80.13,80.24,5900.0,49.599,49.63,49.5619,49.63,5900.0
2011-10-14 11:30:00,80.27,80.3,80.21,80.3,6400.0,49.6485,49.6671,49.6114,49.6671,6400.0
2011-10-14 12:00:00,80.33,80.39,80.31,80.39,1500.0,49.6856,49.7227,49.6733,49.7227,1500.0
2011-10-14 12:30:00,80.39,80.39,80.33,80.39,5700.0,49.7227,49.7227,49.6856,49.7227,5700.0
2011-10-14 13:00:00,80.41,80.41,80.39,80.39,1000.0,49.7351,49.7351,49.7227,49.7227,1000.0
2011-10-14 13:30:00,80.43,80.43,80.39,80.39,500.0,49.7475,49.7475,49.7227,49.7227,500.0
2011-10-14 14:00:00,80.39,80.41,80.22,80.41,2300.0,49.7227,49.7351,49.6176,49.7351,2300.0
2011-10-14 14:30:00,80.42,80.42,80.34,80.41,600.0,49.7413,49.7413,49.6918,49.7351,600.0
2011-10-14 15:00:00,80.37,80.38,80.35,80.38,7000.0,49.7104,49.7166,49.698,49.7166,7000.0
2011-10-14 15:30:00,80.38,80.38,80.3,80.33,3900.0,49.7166,49.7166,49.6671,49.6856,3900.0
2011-10-17 09:30:00,80.59,80.59,80.33,80.4,8800.0,49.8464,49.8464,49.6856,49.7289,8800.0
2011-10-17 10:00:00,80.49,80.63,80.39,80.63,14400.0,49.7846,49.8712,49.7227,49.8712,14400.0
2011-10-17 10:30:00,80.58,80.61,80.58,80.61,2500.0,49.8403,49.8588,49.8403,49.8588,2500.0
2011-10-17 11:00:00,80.55,80.58,80.53,80.54,2200.0,49.8217,49.8403,49.8093,49.8155,2200.0
2011-10-17 11:30:00,80.49,80.54,80.39,80.54,2600.0,49.7846,49.8155,49.7227,49.8155,2600.0
2011-10-17 12:00:00,80.53,80.57,80.48,80.54,800.0,49.8093,49.8341,49.7784,49.8155,800.0
2011-10-17 12:30:00,80.57,80.57,80.51,80.51,800.0,49.8341,49.8341,49.797,49.797,800.0
2011-10-17 13:00:00,80.56,80.66,80.56,80.63,3400.0,49.8279,49.8897,49.8279,49.8712,3400.0
2011-10-17 13:30:00,80.67,80.67,80.63,80.63,1000.0,49.8959,49.8959,49.8712,49.8712,1000.0
2011-10-17 14:00:00,80.65,80.65,80.6,80.61,2100.0,49.8836,49.8836,49.8526,49.8588,2100.0
2011-10-17 14:30:00,80.6,80.72,80.6,80.7,3000.0,49.8526,49.9269,49.8526,49.9145,3000.0
2011-10-17 15:00:00,80.69,80.7,80.61,80.69,5600.0,49.9083,49.9145,49.8588,49.9083,5600.0
2011-10-17 15:30:00,80.69,80.69,80.52,80.67,5100.0,49.9083,49.9083,49.8031,49.8959,5100.0
2011-10-18 09:30:00,80.65,80.8,80.64,80.8,1600.0,49.8836,49.9763,49.8774,49.9763,1600.0
2011-10-18 10:00:00,80.8,80.91,80.77,80.83,11200.0,49.9763,50.0444,49.9578,49.9949,11200.0
2011-10-18 10:30:00,80.81,80.83,80.75,80.77,3300.0,49.9825,49.9949,49.9454,49.9578,3300.0
2011-10-18 11:00:00,80.81,80.93,80.68,80.93,2500.0,49.9825,50.0567,49.9021,50.0567,2500.0
2011-10-18 11:30:00,80.92,80.92,80.85,80.87,4300.0,50.0506,50.0506,50.0073,50.0196,4300.0
2011-10-18 12:00:00,80.93,81.03,80.93,81.02,6800.0,50.0567,50.1186,50.0567,50.1124,6800.0
2011-10-18 12:30:00,81.0,81.03,80.97,80.98,12000.0,50.1,50.1186,50.0815,50.0877,12000.0
2011-10-18 13:00:00,80.95,81.03,80.95,80.97,11500.0,50.0691,50.1186,50.0691,50.0815,11500.0
2011-10-18 13:30:00,81.02,81.03,80.98,81.0,28100.0,50.1124,50.1186,50.0877,50.1,28100.0
2011-10-18 14:00:00,81.03,81.03,80.94,80.94,2800.0,50.1186,50.1186,50.0629,50.0629,2800.0
2011-10-18 14:30:00,80.98,81.01,80.92,81.0,7200.0,50.0877,50.1062,50.0506,50.1,7200.0
2011-10-18 15:00:00,81.02,81.02,80.79,80.88,7300.0,50.1124,50.1124,49.9701,50.0258,7300.0
2011-10-18 15:30:00,80.95,80.95,80.78,80.89,18100.0,50.0691,50.0691,49.964,50.032,18100.0
2011-10-19 09:30:00,81.17,81.18,80.93,81.09,15800.0,50.2052,50.2114,50.0567,50.1557,15800.0
2011-10-19 10:00:00,81.13,81.2,81.1,81.19,8000.0,50.1804,50.2237,50.1619,50.2176,8000.0
2011-10-19 10:30:00,81.2,81.2,81.07,81.19,3100.0,50.2237,50.2237,50.1433,50.2176,3100.0
2011-10-19 11:00:00,81.2,81.2,81.08,81.2,8100.0,50.2237,50.2237,50.1495,50.2237,8100.0
2011-10-19 11:30:00,81.11,81.25,81.11,81.21,11100.0,50.1681,50.2547,50.1681,50.2299,11100.0
2011-10-19 12:00:00,81.22,81.25,81.17,81.17,1500.0,50.2361,50.2547,50.2052,50.2052,1500.0
2011-10-19 12:30:00,81.17,81.25,81.15,81.15,4800.0,50.2052,50.2547,50.1928,50.1928,4800.0
2011-10-19 13:00:00,81.17,81.17,81.07,81.11,1800.0,50.2052,50.2052,50.1433,50.1681,1800.0
2011-10-19 13:30:00,81.15,81.2,81.15,81.17,1500.0,50.1928,50.2237,50.1928,50.2052,1500.0
2011-10-19 14:00:00,81.17,81.29,81.17,81.29,5500.0,50.2052,50.2794,50.2052,50.2794,5500.0
2011-10-19 14:30:00,81.25,81.29,81.25,81.28,7000.0,50.2547,50.2794,50.2547,50.2732,7000.0
2011-10-19 15:00:00,81.29,81.31,81.23,81.3,9700.0,50.2794,50.2918,50.2423,50.2856,9700.0
2011-10-19 15:30:00,81.31,81.34,81.26,81.31,17000.0,50.2918,50.3103,50.2609,50.2918,17000.0
2011-10-20 09:30:00,81.24,81.25,81.15,81.21,4400.0,50.2485,50.2547,50.1928,50.2299,4400.0
2011-10-20 10:00:00,81.15,81.15,81.12,81.12,5700.0,50.1928,50.1928,50.1743,50.1743,5700.0
2011-10-20 10:30:00,81.17,81.37,81.09,81.37,400.0,50.2052,50.3289,50.1557,50.3289,400.0
2011-10-20 11:00:00,81.34,81.38,81.3,81.32,3100.0,50.3103,50.3351,50.2856,50.298,3100.0
2011-10-20 11:30:00,81.36,81.43,81.32,81.43,1100.0,50.3227,50.366,50.298,50.366,1100.0
2011-10-20 12:00:00,81.43,81.43,81.4,81.43,1800.0,50.366,50.366,50.3474,50.366,1800.0
2011-10-20 12:30:00,81.37,81.41,81.22,81.22,6900.0,50.3289,50.3536,50.2361,50.2361,6900.0
2011-10-20 13:00:00,81.15,81.3,81.13,81.15,11600.0,50.1928,50.2856,50.1804,50.1928,11600.0
2011-10-20 13:30:00,81.21,81.21,81.19,81.21,700.0,50.2299,50.2299,50.2176,50.2299,700.0
2011-10-20 14:00:00,81.25,81.34,81.25,81.34,1100.0,50.2547,50.3103,50.2547,50.3103,1100.0
2011-10-20 14:30:00,81.28,81.29,81.13,81.27,6900.0,50.2732,50.2794,50.1804,50.267,6900.0
2011-10-20 15:00:00,81.25,81.26,81.23,81.26,4500.0,50.2547,50.2609,50.2423,50.2609,4500.0
2011-10-20 15:30:00,81.3,81.32,81.23,81.28,10600.0,50.2856,50.298,50.2423,50.2732,10600.0
2011-10-21 09:30:00,81.57,81.57,81.36,81.43,6400.0,50.4526,50.4526,50.3227,50.366,6400.0
2011-10-21 10:00:00,81.41,81.44,81.37,81.37,1300.0,50.3536,50.3722,50.3289,50.3289,1300.0
2011-10-21 10:30:00,81.37,81.45,81.37,81.45,2100.0,50.3289,50.3784,50.3289,50.3784,2100.0
2011-10-21 11:00:00,81.47,81.51,81.45,81.46,7800.0,50.3907,50.4155,50.3784,50.3846,7800.0
2011-10-21 11:30:00,81.46,81.64,81.46,81.53,6200.0,50.3846,50.4959,50.3846,50.4279,6200.0
2011-10-21 12:00:00,81.58,81.63,81.58,81.58,2700.0,50.4588,50.4897,50.4588,50.4588,2700.0
2011-10-21 12:30:00,81.58,81.66,81.58,81.66,5400.0,50.4588,50.5083,50.4588,50.5083,5400.0
2011-10-21 13:00:00,81.6,81.65,81.6,81.65,1500.0,50.4711,50.5021,50.4711,50.5021,1500.0
2011-10-21 13:30:00,81.61,81.66,81.58,81.63,3800.0,50.4773,50.5083,50.4588,50.4897,3800.0
2011-10-21 14:00:00,81.63,81.69,81.63,81.69,5400.0,50.4897,50.5268,50.4897,50.5268,5400.0
2011-10-21 14:30:00,81.69,81.69,81.62,81.66,6000.0,50.5268,50.5268,50.4835,50.5083,6000.0
2011-10-21 15:00:00,81.69,81.69,81.56,81.56,4300.0,50.5268,50.5268,50.4464,50.4464,4300.0
2011-10-21 15:30:00,81.65,81.68,81.61,81.66,2800.0,50.5021,50.5206,50.4773,50.5083,2800.0
2011-10-24 09:30:00,81.78,81.78,81.53,81.72,12700.0,50.5825,50.5825,50.4279,50.5454,12700.0
2011-10-24 10:00:00,81.7,81.71,81.53,81.66,16900.0,50.533,50.5392,50.4279,50.5083,16900.0
2011-10-24 10:30:00,81.66,81.74,81.63,81.74,3800.0,50.5083,50.5577,50.4897,50.5577,3800.0
2011-10-24 11:00:00,81.7,81.73,81.65,81.69,11500.0,50.533,50.5516,50.5021,50.5268,11500.0
2011-10-24 11:30:00,81.69,81.71,81.68,81.71,6100.0,50.5268,50.5392,50.5206,50.5392,6100.0
2011-10-24 12:00:00,81.69,81.76,81.65,81.76,10500.0,50.5268,50.5701,50.5021,50.5701,10500.0
2011-10-24 12:30:00,81.76,81.79,81.66,81.79,900.0,50.5701,50.5887,50.5083,50.5887,900.0
2011-10-24 13:00:00,81.77,81.78,81.7,81.7,7800.0,50.5763,50.5825,50.533,50.533,7800.0
2011-10-24 13:30:00,81.77,81.79,81.72,81.72,14200.0,50.5763,50.5887,50.5454,50.5454,14200.0
2011-10-24 14:00:00,81.71,81.77,81.71,81.76,1600.0,50.5392,50.5763,50.5392,50.5701,1600.0
2011-10-24 14:30:00,81.7,81.83,81.7,81.79,9000.0,50.533,50.6134,50.533,50.5887,9000.0
2011-10-24 15:00:00,81.79,81.79,81.75,81.78,3800.0,50.5887,50.5887,50.5639,50.5825,3800.0
2011-10-24 15:30:00,81.81,81.83,81.75,81.83,13200.0,50.601,50.6134,50.5639,50.6134,13200.0
2011-10-25 09:30:00,81.89,82.02,81.75,81.92,4800.0,50.6505,50.7309,50.5639,50.6691,4800.0
2011-10-25 10:00:00,81.95,81.97,81.95,81.97,500.0,50.6876,50.7,50.6876,50.7,500.0
2011-10-25 10:30:00,82.01,82.08,81.9,82.08,12400.0,50.7247,50.768,50.6567,50.768,12400.0
2011-10-25 11:00:00,82.11,82.11,81.96,82.09,1600.0,50.7866,50.7866,50.6938,50.7742,1600.0
2011-10-25 11:30:00,82.06,82.08,82.0,82.06,17100.0,50.7557,50.768,50.7186,50.7557,17100.0
2011-10-25 12:00:00,82.0,82.08,82.0,82.0,4700.0,50.7186,50.768,50.7186,50.7186,4700.0
2011-10-25 12:30:00,81.83,82.05,81.83,81.95,28900.0,50.6134,50.7495,50.6134,50.6876,28900.0
2011-10-25 13:00:00,81.95,82.05,81.95,81.97,2300.0,50.6876,50.7495,50.6876,50.7,2300.0
2011-10-25 13:30:00,82.05,82.05,81.94,81.95,3300.0,50.7495,50.7495,50.6814,50.6876,3300.0
2011-10-25 14:00:00,82.02,82.28,81.95,82.12,3100.0,50.7309,50.8917,50.6876,50.7928,3100.0
2011-10-25 14:30:00,82.12,82.3,82.12,82.18,3100.0,50.7928,50.9041,50.7928,50.8299,3100.0
2011-10-25 15:00:00,82.28,82.35,82.19,82.19,1600.0,50.8917,50.935,50.8361,50.8361,1600.0
2011-10-25 15:30:00,82.41,82.41,82.21,82.3,11100.0,50.9721,50.9721,50.8484,50.9041,11100.0
2011-10-26 09:30:00,82.27,82.27,82.15,82.18,17000.0,50.8856,50.8856,50.8113,50.8299,17000.0
2011-10-26 10:00:00,82.16,82.35,82.16,82.21,13000.0,50.8175,50.935,50.8175,50.8484,13000.0
2011-10-26 10:30:00,82.25,82.4,82.25,82.4,1800.0,50.8732,50.966,50.8732,50.966,1800.0
2011-10-26 11:00:00,82.3,82.34,82.28,82.3,4000.0,50.9041,50.9289,50.8917,50.9041,4000.0
2011-10-26 11:30:00,82.27,82.27,82.18,82.18,62400.0,50.8856,50.8856,50.8299,50.8299,62400.0
2011-10-26 12:00:00,82.23,82.3,82.16,82.28,8900.0,50.8608,50.9041,50.8175,50.8917,8900.0
2011-10-26 12:30:00,82.23,82.24,82.23,82.24,2600.0,50.8608,50.867,50.8608,50.867,2600.0
2011-10-26 13:00:00,82.31,82.37,82.24,82.32,1600.0,50.9103,50.9474,50.867,50.9165,1600.0
2011-10-26 13:30:00,82.23,82.28,82.19,82.25,6600.0,50.8608,50.8917,50.8361,50.8732,6600.0
2011-10-26 14:00:00,82.25,82.26,82.12,82.21,4400.0,50.8732,50.8794,50.7928,50.8484,4400.0
2011-10-26 14:30:00,82.16,82.16,82.0,82.12,9700.0,50.8175,50.8175,50.7186,50.7928,9700.0
2011-10-26 15:00:00,82.12,82.17,82.06,82.1,2400.0,50.7928,50.8237,50.7557,50.7804,2400.0
2011-10-26 15:30:00,82.15,82.19,82.12,82.16,4600.0,50.8113,50.8361,50.7928,50.8175,4600.0
2011-10-27 09:30:00,82.45,82.45,82.16,82.4,10800.0,50.9969,50.9969,50.8175,50.966,10800.0
2011-10-27 10:00:00,82.31,82.34,82.2,82.29,3800.0,50.9103,50.9289,50.8423,50.8979,3800.0
2011-10-27 10:30:00,82.25,82.34,82.21,82.25,2800.0,50.8732,50.9289,50.8484,50.8732,2800.0
2011-10-27 11:00:00,82.15,82.34,82.11,82.2,1700.0,50.8113,50.9289,50.7866,50.8423,1700.0
2011-10-27 11:30:00,82.34,82.34,82.07,82.3,8200.0,50.9289,50.9289,50.7619,50.9041,8200.0
2011-10-27 12:00:00,82.08,82.24,82.07,82.07,2200.0,50.768,50.867,50.7619,50.7619,2200.0
2011-10-27 12:30:00,82.07,82.22,82.04,82.16,10500.0,50.7619,50.8546,50.7433,50.8175,10500.0
2011-10-27 13:00:00,82.1,82.17,81.93,82.14,3100.0,50.7804,50.8237,50.6753,50.8051,3100.0
2011-10-27 13:30:00,82.13,82.14,82.01,82.07,1400.0,50.799,50.8051,50.7247,50.7619,1400.0
2011-10-27 14:00:00,82.06,82.06,81.76,81.76,6400.0,50.7557,50.7557,50.5701,50.5701,6400.0
2011-10-27 14:30:00,81.85,81.9,81.78,81.78,1800.0,50.6258,50.6567,50.5825,50.5825,1800.0
2011-10-27 15:00:00,81.87,81.9,81.87,81.9,3800.0,50.6381,50.6567,50.6381,50.6567,3800.0
2011-10-27 15:30:00,81.87,82.05,81.87,82.0,7000.0,50.6381,50.7495,50.6381,50.7186,7000.0
2011-10-28 09:30:00,82.1,82.16,81.95,82.16,6400.0,50.7804,50.8175,50.6876,50.8175,6400.0
2011-10-28 10:00:00,82.13,82.13,82.11,82.11,300.0,50.799,50.799,50.7866,50.7866,300.0
2011-10-28 10:30:00,82.11,82.2,82.02,82.17,1500.0,50.7866,50.8423,50.7309,50.8237,1500.0
2011-10-28 11:00:00,82.02,82.14,82.02,82.1,1900.0,50.7309,50.8051,50.7309,50.7804,1900.0
2011-10-28 11:30:00,82.13,82.17,82.13,82.17,400.0,50.799,50.8237,50.799,50.8237,400.0
2011-10-28 12:00:00,82.23,82.28,82.18,82.25,500.0,50.8608,50.8917,50.8299,50.8732,500.0
2011-10-28 12:30:00,82.24,82.24,82.07,82.19,2500.0,50.867,50.867,50.7619,50.8361,2500.0
2011-10-28 13:00:00,82.09,82.15,82.09,82.12,1000.0,50.7742,50.8113,50.7742,50.7928,1000.0
2011-10-28 13:30:00,82.11,82.2,82.09,82.2,2800.0,50.7866,50.8423,50.7742,50.8423,2800.0
2011-10-28 14:00:00,82.17,82.25,82.17,82.21,2400.0,50.8237,50.8732,50.8237,50.8484,2400.0
2011-10-28 14:30:00,82.22,82.23,82.15,82.23,1600.0,50.8546,50.8608,50.8113,50.8608,1600.0
2011-10-28 15:00:00,82.25,82.26,82.2,82.22,38300.0,50.8732,50.8794,50.8423,50.8546,38300.0
2011-10-28 15:30:00,82.24,82.25,82.15,82.21,5400.0,50.867,50.8732,50.8113,50.8484,5400.0
2011-10-31 09:30:00,82.2,82.2,82.15,82.17,15800.0,51.0073,51.0073,50.9762,50.9886,15800.0
2011-10-31 10:00:00,82.15,82.2,82.09,82.1,1500.0,50.9762,51.0073,50.939,50.9452,1500.0
2011-10-31 10:30:00,82.1,82.1,82.04,82.08,1000.0,50.9452,50.9452,50.908,50.9328,1000.0
2011-10-31 11:00:00,82.1,82.26,82.1,82.13,3700.0,50.9452,51.0445,50.9452,50.9638,3700.0
2011-10-31 11:30:00,82.08,82.16,82.08,82.16,700.0,50.9328,50.9824,50.9328,50.9824,700.0
2011-10-31 12:00:00,82.15,82.22,82.15,82.2,5800.0,50.9762,51.0197,50.9762,51.0073,5800.0
2011-10-31 12:30:00,82.27,82.27,82.16,82.23,5200.0,51.0507,51.0507,50.9824,51.0259,5200.0
2011-10-31 13:00:00,82.15,82.23,82.15,82.23,3800.0,50.9762,51.0259,50.9762,51.0259,3800.0
2011-10-31 13:30:00,82.21,82.26,82.1,82.1,700.0,51.0135,51.0445,50.9452,50.9452,700.0
2011-10-31 14:00:00,82.21,82.21,82.09,82.2,3500.0,51.0135,51.0135,50.939,51.0073,3500.0
2011-10-31 14:30:00,82.17,82.27,82.17,82.21,5500.0,50.9886,51.0507,50.9886,51.0135,5500.0
2011-10-31 15:00:00,82.33,82.41,82.24,82.41,2900.0,51.0879,51.1376,51.0321,51.1376,2900.0
2011-10-31 15:30:00,82.45,82.49,82.37,82.49,1800.0,51.1624,51.1872,51.1128,51.1872,1800.0
2011-11-01 09:30:00,81.8,82.61,81.8,82.52,15000.0,50.7591,51.2617,50.7591,51.2058,15000.0
2011-11-01 10:00:00,82.41,82.59,82.35,82.37,5600.0,51.1376,51.2493,51.1003,51.1128,5600.0
2011-11-01 10:30:00,82.51,82.62,82.49,82.62,2400.0,51.1996,51.2679,51.1872,51.2679,2400.0
2011-11-01 11:00:00,82.66,82.69,82.65,82.66,2900.0,51.2927,51.3113,51.2865,51.2927,2900.0
2011-11-01 11:30:00,82.72,82.78,82.63,82.78,1200.0,51.3299,51.3672,51.2741,51.3672,1200.0
2011-11-01 12:00:00,82.72,82.73,82.52,82.73,2000.0,51.3299,51.3361,51.2058,51.3361,2000.0
2011-11-01 12:30:00,82.69,82.75,82.62,82.71,16400.0,51.3113,51.3486,51.2679,51.3237,16400.0
2011-11-01 13:00:00,82.62,82.7,82.62,82.62,2600.0,51.2679,51.3175,51.2679,51.2679,2600.0
2011-11-01 13:30:00,82.44,82.58,82.44,82.58,6300.0,51.1562,51.2431,51.1562,51.2431,6300.0
2011-11-01 14:00:00,82.4,82.54,82.4,82.46,2200.0,51.1314,51.2182,51.1314,51.1686,2200.0
2011-11-01 14:30:00,82.46,82.53,82.38,82.51,1600.0,51.1686,51.212,51.119,51.1996,1600.0
2011-11-01 15:00:00,82.69,82.74,82.56,82.72,11800.0,51.3113,51.3423,51.2307,51.3299,11800.0
2011-11-01 15:30:00,82.73,82.86,82.63,82.86,2900.0,51.3361,51.4168,51.2741,51.4168,2900.0
2011-11-02 09:30:00,82.68,82.75,82.6,82.7,4800.0,51.3051,51.3486,51.2555,51.3175,4800.0
2011-11-02 10:00:00,82.77,82.77,82.71,82.74,2500.0,51.361,51.361,51.3237,51.3423,2500.0
2011-11-02 10:30:00,82.73,82.74,82.63,82.73,2600.0,51.3361,51.3423,51.2741,51.3361,2600.0
2011-11-02 11:00:00,82.74,82.74,82.66,82.69,1300.0,51.3423,51.3423,51.2927,51.3113,1300.0
2011-11-02 11:30:00,82.71,82.79,82.69,82.79,2500.0,51.3237,51.3734,51.3113,51.3734,2500.0
2011-11-02 12:00:00,82.79,82.79,82.75,82.75,800.0,51.3734,51.3734,51.3486,51.3486,800.0
2011-11-02 12:30:00,82.91,82.91,82.72,82.73,3600.0,51.4478,51.4478,51.3299,51.3361,3600.0
2011-11-02 13:00:00,82.79,82.89,82.79,82.87,4300.0,51.3734,51.4354,51.3734,51.423,4300.0
2011-11-02 13:30:00,82.87,82.89,82.83,82.83,2800.0,51.423,51.4354,51.3982,51.3982,2800.0
2011-11-02 14:00:00,82.89,82.94,82.88,82.93,10000.0,51.4354,51.4665,51.4292,51.4602,10000.0
2011-11-02 14:30:00,82.91,82.93,82.84,82.87,7900.0,51.4478,51.4602,51.4044,51.423,7900.0
2011-11-02 15:00:00,82.91,82.95,82.81,82.95,4800.0,51.4478,51.4727,51.3858,51.4727,4800.0
2011-11-02 15:30:00,82.94,82.98,82.92,82.98,5800.0,51.4665,51.4913,51.454,51.4913,5800.0
2011-11-03 09:30:00,82.68,82.73,82.45,82.72,13400.0,51.3051,51.3361,51.1624,51.3299,13400.0
2011-11-03 10:00:00,82.75,82.83,82.65,82.67,5900.0,51.3486,51.3982,51.2865,51.2989,5900.0
2011-11-03 10:30:00,82.67,82.67,82.58,82.66,4800.0,51.2989,51.2989,51.2431,51.2927,4800.0
2011-11-03 11:00:00,82.75,82.75,82.7,82.73,3400.0,51.3486,51.3486,51.3175,51.3361,3400.0
2011-11-03 11:30:00,82.74,82.74,82.68,82.68,2400.0,51.3423,51.3423,51.3051,51.3051,2400.0
2011-11-03 12:00:00,82.74,82.74,82.68,82.68,600.0,51.3423,51.3423,51.3051,51.3051,600.0
2011-11-03 12:30:00,82.69,82.73,82.67,82.69,3200.0,51.3113,51.3361,51.2989,51.3113,3200.0
2011-11-03 13:00:00,82.66,82.73,82.65,82.67,9700.0,51.2927,51.3361,51.2865,51.2989,9700.0
2011-11-03 13:30:00,82.7,82.73,82.69,82.73,8000.0,51.3175,51.3361,51.3113,51.3361,8000.0
2011-11-03 14:00:00,82.69,82.7,82.67,82.7,6100.0,51.3113,51.3175,51.2989,51.3175,6100.0
2011-11-03 14:30:00,82.71,82.71,82.66,82.7,7600.0,51.3237,51.3237,51.2927,51.3175,7600.0
2011-11-03 15:00:00,82.71,82.74,82.69,82.73,3000.0,51.3237,51.3423,51.3113,51.3361,3000.0
2011-11-03 15:30:00,82.72,82.76,82.72,82.75,11600.0,51.3299,51.3548,51.3299,51.3486,11600.0
2011-11-04 09:30:00,82.59,82.59,82.46,82.58,11400.0,51.2493,51.2493,51.1686,51.2431,11400.0
2011-11-04 10:00:00,82.6,82.74,82.55,82.65,8200.0,51.2555,51.3423,51.2244,51.2865,8200.0
2011-11-04 10:30:00,82.6,82.69,82.6,82.6,6800.0,51.2555,51.3113,51.2555,51.2555,6800.0
2011-11-04 11:00:00,82.55,82.67,82.55,82.67,3000.0,51.2244,51.2989,51.2244,51.2989,3000.0
2011-11-04 11:30:00,82.6,82.63,82.55,82.6,4500.0,51.2555,51.2741,51.2244,51.2555,4500.0
2011-11-04 12:00:00,82.6,82.6,82.51,82.51,8400.0,51.2555,51.2555,51.1996,51.1996,8400.0
2011-11-04 12:30:00,82.5,82.61,82.5,82.6,2100.0,51.1934,51.2617,51.1934,51.2555,2100.0
2011-11-04 13:00:00,82.6,82.6,82.51,82.58,8900.0,51.2555,51.2555,51.1996,51.2431,8900.0
2011-11-04 13:30:00,82.58,82.58,82.51,82.54,6900.0,51.2431,51.2431,51.1996,51.2182,6900.0
2011-11-04 14:00:00,82.58,82.6,82.51,82.55,3500.0,51.2431,51.2555,51.1996,51.2244,3500.0
2011-11-04 14:30:00,82.55,82.63,82.51,82.63,19700.0,51.2244,51.2741,51.1996,51.2741,19700.0
2011-11-04 15:00:00,82.65,82.74,82.63,82.65,18300.0,51.2865,51.3423,51.2741,51.2865,18300.0
2011-11-04 15:30:00,82.67,82.77,82.63,82.71,38500.0,51.2989,51.361,51.2741,51.3237,38500.0
2011-11-07 09:30:00,82.67,82.67,82.44,82.59,6700.0,51.2989,51.2989,51.1562,51.2493,6700.0
2011-11-07 10:00:00,82.61,82.63,82.57,82.6,1900.0,51.2617,51.2741,51.2369,51.2555,1900.0
2011-11-07 10:30:00,82.55,82.66,82.55,82.66,1500.0,51.2244,51.2927,51.2244,51.2927,1500.0
2011-11-07 11:00:00,82.64,82.7,82.58,82.7,1700.0,51.2803,51.3175,51.2431,51.3175,1700.0
2011-11-07 11:30:00,82.75,82.75,82.75,82.75,200.0,51.3486,51.3486,51.3486,51.3486,200.0
2011-11-07 12:00:00,82.85,82.99,82.85,82.95,4300.0,51.4106,51.4975,51.4106,51.4727,4300.0
2011-11-07 12:30:00,82.97,82.98,82.78,82.78,3200.0,51.4851,51.4913,51.3672,51.3672,3200.0
2011-11-07 13:00:00,82.94,82.99,82.85,82.9,3900.0,51.4665,51.4975,51.4106,51.4416,3900.0
2011-11-07 13:30:00,82.94,82.94,82.86,82.94,700.0,51.4665,51.4665,51.4168,51.4665,700.0
2011-11-07 14:00:00,82.89,82.93,82.84,82.87,3600.0,51.4354,51.4602,51.4044,51.423,3600.0
2011-11-07 14:30:00,82.85,82.88,82.81,82.81,2900.0,51.4106,51.4292,51.3858,51.3858,2900.0
2011-11-07 15:00:00,82.82,82.82,82.78,82.78,900.0,51.392,51.392,51.3672,51.3672,900.0
2011-11-07 15:30:00,82.77,82.79,82.75,82.78,5300.0,51.361,51.3734,51.3486,51.3672,5300.0
2011-11-08 09:30:00,82.77,82.78,82.67,82.78,9700.0,51.361,51.3672,51.2989,51.3672,9700.0
2011-11-08 10:00:00,82.94,82.99,82.87,82.96,1400.0,51.4665,51.4975,51.423,51.4789,1400.0
2011-11-08 10:30:00,82.87,82.95,82.87,82.9,10300.0,51.423,51.4727,51.423,51.4416,10300.0
2011-11-08 11:00:00,82.89,82.99,82.89,82.99,3900.0,51.4354,51.4975,51.4354,51.4975,3900.0
2011-11-08 11:30:00,82.95,82.99,82.88,82.94,1600.0,51.4727,51.4975,51.4292,51.4665,1600.0
2011-11-08 12:00:00,82.92,82.92,82.87,82.89,1600.0,51.454,51.454,51.423,51.4354,1600.0
2011-11-08 12:30:00,82.9,82.92,82.9,82.92,800.0,51.4416,51.454,51.4416,51.454,800.0
2011-11-08 13:00:00,82.92,82.97,82.83,82.83,3700.0,51.454,51.4851,51.3982,51.3982,3700.0
2011-11-08 13:30:00,82.81,82.81,82.71,82.71,2000.0,51.3858,51.3858,51.3237,51.3237,2000.0
2011-11-08 14:00:00,82.75,82.75,82.72,82.75,1900.0,51.3486,51.3486,51.3299,51.3486,1900.0
2011-11-08 14:30:00,82.66,82.66,82.51,82.51,5300.0,51.2927,51.2927,51.1996,51.1996,5300.0
2011-11-08 15:00:00,82.62,82.62,82.52,82.56,1900.0,51.2679,51.2679,51.2058,51.2307,1900.0
2011-11-08 15:30:00,82.54,82.54,82.45,82.54,11200.0,51.2182,51.2182,51.1624,51.2182,11200.0
2011-11-09 09:30:00,82.41,82.81,82.41,82.8,4300.0,51.1376,51.3858,51.1376,51.3796,4300.0
2011-11-09 10:00:00,82.8,82.8,82.8,82.8,0.0,51.3796,51.3796,51.3796,51.3796,0.0
2011-11-09 10:30:00,82.66,82.73,82.55,82.55,1000.0,51.2927,51.3361,51.2244,51.2244,1000.0
2011-11-09 11:00:00,82.63,82.63,82.54,82.54,5700.0,51.2741,51.2741,51.2182,51.2182,5700.0
2011-11-09 11:30:00,82.59,82.59,82.54,82.56,5300.0,51.2493,51.2493,51.2182,51.2307,5300.0
2011-11-09 12:00:00,82.62,82.64,82.54,82.54,6200.0,51.2679,51.2803,51.2182,51.2182,6200.0
2011-11-09 12:30:00,82.59,82.67,82.59,82.61,1800.0,51.2493,51.2989,51.2493,51.2617,1800.0
2011-11-09 13:00:00,82.57,82.58,82.46,82.49,11800.0,51.2369,51.2431,51.1686,51.1872,11800.0
2011-11-09 13:30:00,82.55,82.61,82.53,82.6,2400.0,51.2244,51.2617,51.212,51.2555,2400.0
2011-11-09 14:00:00,82.61,82.67,82.57,82.67,4900.0,51.2617,51.2989,51.2369,51.2989,4900.0
2011-11-09 14:30:00,82.67,82.73,82.61,82.69,6200.0,51.2989,51.3361,51.2617,51.3113,6200.0
2011-11-09 15:00:00,82.68,82.68,82.65,82.65,7300.0,51.3051,51.3051,51.2865,51.2865,7300.0
2011-11-09 15:30:00,82.66,82.69,82.48,82.65,7800.0,51.2927,51.3113,51.181,51.2865,7800.0
2011-11-10 09:30:00,82.31,82.36,82.25,82.36,17800.0,51.0755,51.1065,51.0383,51.1065,17800.0
2011-11-10 10:00:00,82.38,82.45,82.29,82.42,5700.0,51.119,51.1624,51.0631,51.1438,5700.0
2011-11-10 10:30:00,82.48,82.48,82.26,82.28,6400.0,51.181,51.181,51.0445,51.0569,6400.0
2011-11-10 11:00:00,82.36,82.36,82.3,82.31,5700.0,51.1065,51.1065,51.0693,51.0755,5700.0
2011-11-10 11:30:00,82.35,82.35,82.29,82.3,3600.0,51.1003,51.1003,51.0631,51.0693,3600.0
2011-11-10 12:00:00,82.29,82.3,82.27,82.27,2700.0,51.0631,51.0693,51.0507,51.0507,2700.0
2011-11-10 12:30:00,82.29,82.32,82.27,82.27,3600.0,51.0631,51.0817,51.0507,51.0507,3600.0
2011-11-10 13:00:00,82.25,82.25,82.13,82.13,5000.0,51.0383,51.0383,50.9638,50.9638,5000.0
2011-11-10 13:30:00,82.2,82.22,82.18,82.22,1700.0,51.0073,51.0197,50.9949,51.0197,1700.0
2011-11-10 14:00:00,82.21,82.31,82.21,82.29,1200.0,51.0135,51.0755,51.0135,51.0631,1200.0
2011-11-10 14:30:00,82.22,82.29,82.22,82.25,1300.0,51.0197,51.0631,51.0197,51.0383,1300.0
2011-11-10 15:00:00,82.28,82.38,82.21,82.34,5400.0,51.0569,51.119,51.0135,51.0941,5400.0
2011-11-10 15:30:00,82.34,82.38,82.26,82.38,7400.0,51.0941,51.119,51.0445,51.119,7400.0
2011-11-11 09:30:00,82.28,82.33,82.17,82.33,6200.0,51.0569,51.0879,50.9886,51.0879,6200.0
2011-11-11 10:00:00,82.34,82.36,82.31,82.33,2200.0,51.0941,51.1065,51.0755,51.0879,2200.0
2011-11-11 10:30:00,82.27,82.27,82.2,82.25,3300.0,51.0507,51.0507,51.0073,51.0383,3300.0
2011-11-11 11:00:00,82.26,82.26,82.16,82.18,7600.0,51.0445,51.0445,50.9824,50.9949,7600.0
2011-11-11 11:30:00,82.18,82.28,82.18,82.26,1100.0,50.9949,51.0569,50.9949,51.0445,1100.0
2011-11-11 12:00:00,82.25,82.31,82.25,82.31,1300.0,51.0383,51.0755,51.0383,51.0755,1300.0
2011-11-11 12:30:00,82.29,82.3,82.27,82.3,1400.0,51.0631,51.0693,51.0507,51.0693,1400.0
2011-11-11 13:00:00,82.23,82.27,82.22,82.24,1500.0,51.0259,51.0507,51.0197,51.0321,1500.0
2011-11-11 13:30:00,82.25,82.25,82.21,82.24,6100.0,51.0383,51.0383,51.0135,51.0321,6100.0
2011-11-11 14:00:00,82.21,82.23,82.21,82.21,2100.0,51.0135,51.0259,51.0135,51.0135,2100.0
2011-11-11 14:30:00,82.23,82.25,82.22,82.22,2900.0,51.0259,51.0383,51.0197,51.0197,2900.0
2011-11-11 15:00:00,82.3,82.3,82.26,82.26,7300.0,51.0693,51.0693,51.0445,51.0445,7300.0
2011-11-11 15:30:00,82.23,82.31,82.23,82.31,4600.0,51.0259,51.0755,51.0259,51.0755,4600.0
2011-11-14 09:30:00,82.35,82.43,82.34,82.36,9700.0,51.1003,51.15,51.0941,51.1065,9700.0
2011-11-14 10:00:00,82.36,82.37,82.34,82.34,5300.0,51.1065,51.1128,51.0941,51.0941,5300.0
2011-11-14 10:30:00,82.35,82.39,82.32,82.32,3300.0,51.1003,51.1252,51.0817,51.0817,3300.0
2011-11-14 11:00:00,82.33,82.33,82.32,82.32,400.0,51.0879,51.0879,51.0817,51.0817,400.0
2011-11-14 11:30:00,82.46,82.5,82.46,82.5,700.0,51.1686,51.1934,51.1686,51.1934,700.0
2011-11-14 12:00:00,82.5,82.5,82.35,82.39,1700.0,51.1934,51.1934,51.1003,51.1252,1700.0
2011-11-14 12:30:00,82.41,82.41,82.39,82.41,4700.0,51.1376,51.1376,51.1252,51.1376,4700.0
2011-11-14 13:00:00,82.4,82.4,82.31,82.31,9200.0,51.1314,51.1314,51.0755,51.0755,9200.0
2011-11-14 13:30:00,82.3,82.3,82.25,82.25,2700.0,51.0693,51.0693,51.0383,51.0383,2700.0
2011-11-14 14:00:00,82.28,82.28,82.26,82.28,2300.0,51.0569,51.0569,51.0445,51.0569,2300.0
2011-11-14 14:30:00,82.32,82.32,82.21,82.26,8000.0,51.0817,51.0817,51.0135,51.0445,8000.0
2011-11-14 15:00:00,82.29,82.36,82.22,82.23,58700.0,51.0631,51.1065,51.0197,51.0259,58700.0
2011-11-14 15:30:00,82.32,82.32,82.11,82.28,6900.0,51.0817,51.0817,50.9514,51.0569,6900.0
2011-11-15 09:30:00,82.26,82.27,82.14,82.2,3800.0,51.0445,51.0507,50.97,51.0073,3800.0
2011-11-15 10:00:00,82.15,82.2,82.13,82.2,1700.0,50.9762,51.0073,50.9638,51.0073,1700.0
2011-11-15 10:30:00,82.2,82.29,82.2,82.25,5000.0,51.0073,51.0631,51.0073,51.0383,5000.0
2011-11-15 11:00:00,82.29,82.3,82.2,82.3,3600.0,51.0631,51.0693,51.0073,51.0693,3600.0
2011-11-15 11:30:00,82.37,82.37,82.25,82.34,3500.0,51.1128,51.1128,51.0383,51.0941,3500.0
2011-11-15 12:00:00,82.28,82.28,82.26,82.26,400.0,51.0569,51.0569,51.0445,51.0445,400.0
2011-11-15 12:30:00,82.22,82.22,82.18,82.18,1400.0,51.0197,51.0197,50.9949,50.9949,1400.0
2011-11-15 13:00:00,82.11,82.14,82.08,82.1,4300.0,50.9514,50.97,50.9328,50.9452,4300.0
2011-11-15 13:30:00,82.08,82.1,82.03,82.1,5400.0,50.9328,50.9452,50.9018,50.9452,5400.0
2011-11-15 14:00:00,82.11,82.15,82.02,82.12,8300.0,50.9514,50.9762,50.8956,50.9576,8300.0
2011-11-15 14:30:00,82.11,82.14,82.09,82.11,2300.0,50.9514,50.97,50.939,50.9514,2300.0
2011-11-15 15:00:00,82.1,82.11,82.06,82.11,7500.0,50.9452,50.9514,50.9204,50.9514,7500.0
2011-11-15 15:30:00,82.09,82.14,82.08,82.14,10300.0,50.939,50.97,50.9328,50.97,10300.0
2011-11-16 09:30:00,82.17,82.17,82.1,82.15,4100.0,50.9886,50.9886,50.9452,50.9762,4100.0
2011-11-16 10:00:00,82.1,82.18,82.1,82.15,1400.0,50.9452,50.9949,50.9452,50.9762,1400.0
2011-11-16 10:30:00,82.16,82.16,82.11,82.13,1800.0,50.9824,50.9824,50.9514,50.9638,1800.0
2011-11-16 11:00:00,82.16,82.16,82.12,82.15,5700.0,50.9824,50.9824,50.9576,50.9762,5700.0
2011-11-16 11:30:00,82.14,82.22,82.1,82.13,1300.0,50.97,51.0197,50.9452,50.9638,1300.0
2011-11-16 12:00:00,82.18,82.21,82.16,82.18,600.0,50.9949,51.0135,50.9824,50.9949,600.0
2011-11-16 12:30:00,82.15,82.19,82.07,82.18,2900.0,50.9762,51.0011,50.9266,50.9949,2900.0
2011-11-16 13:00:00,82.14,82.18,82.08,82.18,7600.0,50.97,50.9949,50.9328,50.9949,7600.0
2011-11-16 13:30:00,82.12,82.12,82.02,82.02,11200.0,50.9576,50.9576,50.8956,50.8956,11200.0
2011-11-16 14:00:00,82.05,82.1,82.05,82.1,1200.0,50.9142,50.9452,50.9142,50.9452,1200.0
2011-11-16 14:30:00,82.11,82.17,82.09,82.17,11300.0,50.9514,50.9886,50.939,50.9886,11300.0
2011-11-16 15:00:00,82.18,82.19,82.12,82.17,4800.0,50.9949,51.0011,50.9576,50.9886,4800.0
2011-11-16 15:30:00,82.21,82.26,82.19,82.25,4000.0,51.0135,51.0445,51.0011,51.0383,4000.0
2011-11-17 09:30:00,82.0,82.0,81.76,81.85,17400.0,50.8832,50.8832,50.7342,50.7901,17400.0
2011-11-17 10:00:00,81.85,81.87,81.75,81.75,3300.0,50.7901,50.8025,50.728,50.728,3300.0
2011-11-17 10:30:00,81.84,81.85,81.77,81.77,9900.0,50.7839,50.7901,50.7404,50.7404,9900.0
2011-11-17 11:00:00,81.78,81.79,81.72,81.79,3200.0,50.7466,50.7528,50.7094,50.7528,3200.0
2011-11-17 11:30:00,81.76,81.82,81.65,81.82,34300.0,50.7342,50.7715,50.666,50.7715,34300.0
2011-11-17 12:00:00,81.73,81.73,81.51,81.65,13000.0,50.7156,50.7156,50.5791,50.666,13000.0
2011-11-17 12:30:00,81.94,81.94,81.69,81.75,2600.0,50.8459,50.8459,50.6908,50.728,2600.0
2011-11-17 13:00:00,81.65,81.77,81.65,81.77,12600.0,50.666,50.7404,50.666,50.7404,12600.0
2011-11-17 13:30:00,81.81,81.92,81.81,81.89,4100.0,50.7653,50.8335,50.7653,50.8149,4100.0
2011-11-17 14:00:00,81.85,81.86,81.74,81.76,1100.0,50.7901,50.7963,50.7218,50.7342,1100.0
2011-11-17 14:30:00,81.75,81.77,81.68,81.71,12600.0,50.728,50.7404,50.6846,50.7032,12600.0
2011-11-17 15:00:00,81.73,81.83,81.61,81.65,11600.0,50.7156,50.7777,50.6412,50.666,11600.0
2011-11-17 15:30:00,81.67,81.7,81.62,81.63,2500.0,50.6784,50.697,50.6474,50.6536,2500.0
2011-11-18 09:30:00,81.66,81.69,81.6,81.6,7900.0,50.6722,50.6908,50.6349,50.6349,7900.0
2011-11-18 10:00:00,81.59,81.64,81.59,81.62,3200.0,50.6287,50.6598,50.6287,50.6474,3200.0
2011-11-18 10:30:00,81.59,81.59,81.43,81.45,11900.0,50.6287,50.6287,50.5295,50.5419,11900.0
2011-11-18 11:00:00,81.45,81.57,81.44,81.57,3700.0,50.5419,50.6163,50.5357,50.6163,3700.0
2011-11-18 11:30:00,81.46,81.59,81.42,81.53,3200.0,50.5481,50.6287,50.5233,50.5915,3200.0
2011-11-18 12:00:00,81.5,81.5,81.49,81.49,500.0,50.5729,50.5729,50.5667,50.5667,500.0
2011-11-18 12:30:00,81.5,81.5,81.45,81.5,3700.0,50.5729,50.5729,50.5419,50.5729,3700.0
2011-11-18 13:00:00,81.49,81.49,81.46,81.48,5500.0,50.5667,50.5667,50.5481,50.5605,5500.0
2011-11-18 13:30:00,81.49,81.49,81.44,81.49,7400.0,50.5667,50.5667,50.5357,50.5667,7400.0
2011-11-18 14:00:00,81.49,81.53,81.44,81.53,4800.0,50.5667,50.5915,50.5357,50.5915,4800.0
2011-11-18 14:30:00,81.47,81.51,81.35,81.48,13000.0,50.5543,50.5791,50.4798,50.5605,13000.0
2011-11-18 15:00:00,81.46,81.49,81.38,81.49,2300.0,50.5481,50.5667,50.4984,50.5667,2300.0
2011-11-18 15:30:00,81.39,81.48,81.37,81.48,8000.0,50.5046,50.5605,50.4922,50.5605,8000.0
2011-11-21 09:30:00,81.59,81.59,81.36,81.5,14600.0,50.6287,50.6287,50.486,50.5729,14600.0
2011-11-21 10:00:00,81.43,81.44,81.33,81.4,3800.0,50.5295,50.5357,50.4674,50.5108,3800.0
2011-11-21 10:30:00,81.4,81.47,81.4,81.47,1800.0,50.5108,50.5543,50.5108,50.5543,1800.0
2011-11-21 11:00:00,81.45,81.45,81.42,81.44,2700.0,50.5419,50.5419,50.5233,50.5357,2700.0
2011-11-21 11:30:00,81.41,81.41,81.28,81.28,7100.0,50.517,50.517,50.4364,50.4364,7100.0
2011-11-21 12:00:00,81.26,81.3,81.2,81.2,6000.0,50.424,50.4488,50.3867,50.3867,6000.0
2011-11-21 12:30:00,81.25,81.27,81.17,81.27,26200.0,50.4178,50.4302,50.3681,50.4302,26200.0
2011-11-21 13:00:00,81.27,81.29,81.19,81.28,5300.0,50.4302,50.4426,50.3805,50.4364,5300.0
2011-11-21 13:30:00,81.29,81.3,81.24,81.24,1900.0,50.4426,50.4488,50.4116,50.4116,1900.0
2011-11-21 14:00:00,81.3,81.42,81.26,81.34,3900.0,50.4488,50.5233,50.424,50.4736,3900.0
2011-11-21 14:30:00,81.34,81.34,81.26,81.31,3900.0,50.4736,50.4736,50.424,50.455,3900.0
2011-11-21 15:00:00,81.33,81.33,81.28,81.3,2700.0,50.4674,50.4674,50.4364,50.4488,2700.0
2011-11-21 15:30:00,81.31,81.32,81.27,81.29,8400.0,50.455,50.4612,50.4302,50.4426,8400.0
2011-11-22 09:30:00,81.28,81.28,81.12,81.25,6200.0,50.4364,50.4364,50.3371,50.4178,6200.0
2011-11-22 10:00:00,81.27,81.28,81.22,81.22,2500.0,50.4302,50.4364,50.3991,50.3991,2500.0
2011-11-22 10:30:00,81.23,81.25,81.19,81.25,6400.0,50.4054,50.4178,50.3805,50.4178,6400.0
2011-11-22 11:00:00,81.25,81.26,81.17,81.21,3500.0,50.4178,50.424,50.3681,50.3929,3500.0
2011-11-22 11:30:00,81.18,81.18,81.12,81.15,16200.0,50.3743,50.3743,50.3371,50.3557,16200.0
2011-11-22 12:00:00,81.15,81.15,81.05,81.09,7400.0,50.3557,50.3557,50.2937,50.3185,7400.0
2011-11-22 12:30:00,81.05,81.11,81.01,81.11,16600.0,50.2937,50.3309,50.2688,50.3309,16600.0
2011-11-22 13:00:00,81.09,81.11,81.09,81.1,2000.0,50.3185,50.3309,50.3185,50.3247,2000.0
2011-11-22 13:30:00,81.11,81.22,81.11,81.19,5300.0,50.3309,50.3991,50.3309,50.3805,5300.0
2011-11-22 14:00:00,81.22,81.26,81.2,81.2,2600.0,50.3991,50.424,50.3867,50.3867,2600.0
2011-11-22 14:30:00,81.2,81.2,81.2,81.2,500.0,50.3867,50.3867,50.3867,50.3867,500.0
2011-11-22 15:00:00,81.27,81.29,81.26,81.29,14400.0,50.4302,50.4426,50.424,50.4426,14400.0
2011-11-22 15:30:00,81.29,81.33,81.24,81.33,5100.0,50.4426,50.4674,50.4116,50.4674,5100.0
2011-11-23 09:30:00,80.95,80.95,80.75,80.92,8000.0,50.2316,50.2316,50.1075,50.213,8000.0
2011-11-23 10:00:00,80.93,81.02,80.87,81.02,6700.0,50.2192,50.275,50.182,50.275,6700.0
2011-11-23 10:30:00,81.02,81.02,80.88,80.94,5600.0,50.275,50.275,50.1882,50.2254,5600.0
2011-11-23 11:00:00,80.88,80.99,80.88,80.98,6200.0,50.1882,50.2564,50.1882,50.2502,6200.0
2011-11-23 11:30:00,80.97,80.99,80.91,80.91,3600.0,50.244,50.2564,50.2068,50.2068,3600.0
2011-11-23 12:00:00,80.9,80.91,80.87,80.89,2500.0,50.2006,50.2068,50.182,50.1944,2500.0
2011-11-23 12:30:00,80.91,80.94,80.87,80.92,500.0,50.2068,50.2254,50.182,50.213,500.0
2011-11-23 13:00:00,80.92,80.99,80.89,80.95,4400.0,50.213,50.2564,50.1944,50.2316,4400.0
2011-11-23 13:30:00,80.91,80.99,80.87,80.87,9300.0,50.2068,50.2564,50.182,50.182,9300.0
2011-11-23 14:00:00,80.87,80.99,80.84,80.99,11700.0,50.182,50.2564,50.1633,50.2564,11700.0
2011-11-23 14:30:00,80.95,80.99,80.87,80.96,5200.0,50.2316,50.2564,50.182,50.2378,5200.0
2011-11-23 15:00:00,80.89,80.96,80.86,80.93,3700.0,50.1944,50.2378,50.1758,50.2192,3700.0
2011-11-23 15:30:00,80.87,80.97,80.85,80.89,5200.0,50.182,50.244,50.1696,50.1944,5200.0
2011-11-25 09:30:00,81.0,81.0,80.87,80.95,3600.0,50.2626,50.2626,50.182,50.2316,3600.0
2011-11-25 10:00:00,80.9,80.9,80.57,80.57,15800.0,50.2006,50.2006,49.9958,49.9958,15800.0
2011-11-25 10:30:00,80.66,80.68,80.66,80.66,1800.0,50.0517,50.0641,50.0517,50.0517,1800.0
2011-11-25 11:00:00,80.69,80.75,80.52,80.75,8700.0,50.0703,50.1075,49.9648,50.1075,8700.0
2011-11-25 11:30:00,80.72,80.75,80.67,80.67,5600.0,50.0889,50.1075,50.0579,50.0579,5600.0
2011-11-25 12:00:00,80.61,80.75,80.61,80.64,500.0,50.0206,50.1075,50.0206,50.0392,500.0
2011-11-25 12:30:00,80.68,80.76,80.68,80.73,1800.0,50.0641,50.1137,50.0641,50.0951,1800.0
2011-11-28 09:30:00,80.49,80.54,80.44,80.54,12000.0,49.9462,49.9772,49.9151,49.9772,12000.0
2011-11-28 10:00:00,80.56,80.58,80.53,80.54,5900.0,49.9896,50.002,49.971,49.9772,5900.0
2011-11-28 10:30:00,80.54,80.61,80.54,80.54,2800.0,49.9772,50.0206,49.9772,49.9772,2800.0
2011-11-28 11:00:00,80.54,80.54,80.54,80.54,0.0,49.9772,49.9772,49.9772,49.9772,0.0
2011-11-28 11:30:00,80.61,80.62,80.55,80.58,1600.0,50.0206,50.0268,49.9834,50.002,1600.0
2011-11-28 12:00:00,80.59,80.66,80.59,80.64,1300.0,50.0082,50.0517,50.0082,50.0392,1300.0
2011-11-28 12:30:00,80.71,80.79,80.67,80.79,3100.0,50.0827,50.1323,50.0579,50.1323,3100.0
2011-11-28 13:00:00,80.81,80.81,80.76,80.76,1900.0,50.1447,50.1447,50.1137,50.1137,1900.0
2011-11-28 13:30:00,80.75,80.75,80.73,80.75,1500.0,50.1075,50.1075,50.0951,50.1075,1500.0
2011-11-28 14:00:00,80.71,80.81,80.71,80.81,2100.0,50.0827,50.1447,50.0827,50.1447,2100.0
2011-11-28 14:30:00,80.84,80.9,80.82,80.9,1900.0,50.1633,50.2006,50.1509,50.2006,1900.0
2011-11-28 15:00:00,80.87,80.92,80.87,80.92,4600.0,50.182,50.213,50.182,50.213,4600.0
2011-11-28 15:30:00,80.91,80.91,80.87,80.89,8500.0,50.2068,50.2068,50.182,50.1944,8500.0
2011-11-29 09:30:00,80.76,80.76,80.65,80.65,11200.0,50.1137,50.1137,50.0454,50.0454,11200.0
2011-11-29 10:00:00,80.59,80.62,80.51,80.51,3300.0,50.0082,50.0268,49.9586,49.9586,3300.0
2011-11-29 10:30:00,80.51,80.57,80.49,80.55,9300.0,49.9586,49.9958,49.9462,49.9834,9300.0
2011-11-29 11:00:00,80.57,80.67,80.54,80.67,8900.0,49.9958,50.0579,49.9772,50.0579,8900.0
2011-11-29 11:30:00,80.68,80.68,80.61,80.65,4100.0,50.0641,50.0641,50.0206,50.0454,4100.0
2011-11-29 12:00:00,80.6,80.65,80.6,80.62,3800.0,50.0144,50.0454,50.0144,50.0268,3800.0
2011-11-29 12:30:00,80.72,80.72,80.69,80.7,700.0,50.0889,50.0889,50.0703,50.0765,700.0
2011-11-29 13:00:00,80.75,80.8,80.72,80.8,7000.0,50.1075,50.1385,50.0889,50.1385,7000.0
2011-11-29 13:30:00,80.8,80.81,80.77,80.81,7000.0,50.1385,50.1447,50.1199,50.1447,7000.0
2011-11-29 14:00:00,80.84,80.84,80.75,80.77,3700.0,50.1633,50.1633,50.1075,50.1199,3700.0
2011-11-29 14:30:00,80.81,80.81,80.7,80.7,10000.0,50.1447,50.1447,50.0765,50.0765,10000.0
2011-11-29 15:00:00,80.7,80.71,80.6,80.6,1000.0,50.0765,50.0827,50.0144,50.0144,1000.0
2011-11-29 15:30:00,80.7,80.7,80.67,80.69,3000.0,50.0765,50.0765,50.0579,50.0703,3000.0
2011-11-30 09:30:00,80.66,80.68,80.54,80.6,8100.0,50.213,50.2255,50.1383,50.1757,8100.0
2011-11-30 10:00:00,80.7,80.71,80.5,80.5,17000.0,50.2379,50.2442,50.1134,50.1134,17000.0
2011-11-30 10:30:00,80.5,80.53,80.37,80.41,6400.0,50.1134,50.1321,50.0325,50.0574,6400.0
2011-11-30 11:00:00,80.39,80.51,80.35,80.39,7900.0,50.0449,50.1197,50.02,50.0449,7900.0
2011-11-30 11:30:00,80.45,80.64,80.45,80.64,1100.0,50.0823,50.2006,50.0823,50.2006,1100.0
2011-11-30 12:00:00,80.62,80.66,80.5,80.54,2500.0,50.1881,50.213,50.1134,50.1383,2500.0
2011-11-30 12:30:00,80.62,80.67,80.62,80.67,800.0,50.1881,50.2193,50.1881,50.2193,800.0
2011-11-30 13:00:00,80.65,80.65,80.54,80.56,900.0,50.2068,50.2068,50.1383,50.1508,900.0
2011-11-30 13:30:00,80.64,80.7,80.62,80.69,5800.0,50.2006,50.2379,50.1881,50.2317,5800.0
2011-11-30 14:00:00,80.69,80.69,80.61,80.65,17300.0,50.2317,50.2317,50.1819,50.2068,17300.0
2011-11-30 14:30:00,80.65,80.72,80.65,80.71,4100.0,50.2068,50.2504,50.2068,50.2442,4100.0
2011-11-30 15:00:00,80.67,80.67,80.53,80.6,12000.0,50.2193,50.2193,50.1321,50.1757,12000.0
2011-11-30 15:30:00,80.61,80.62,80.54,80.61,4000.0,50.1819,50.1881,50.1383,50.1819,4000.0
2011-12-01 09:30:00,81.0,81.0,80.19,80.31,16800.0,50.4247,50.4247,49.9204,49.9951,16800.0
2011-12-01 10:00:00,80.28,80.35,80.26,80.35,1100.0,49.9765,50.02,49.964,50.02,1100.0
2011-12-01 10:30:00,80.35,80.46,80.18,80.46,3700.0,50.02,50.0885,49.9142,50.0885,3700.0
2011-12-01 11:00:00,80.46,80.56,80.4,80.48,2500.0,50.0885,50.1508,50.0512,50.101,2500.0
2011-12-01 11:30:00,80.55,80.55,80.54,80.54,600.0,50.1446,50.1446,50.1383,50.1383,600.0
2011-12-01 12:00:00,80.44,80.56,80.43,80.51,2900.0,50.0761,50.1508,50.0698,50.1197,2900.0
2011-12-01 12:30:00,80.51,80.58,80.48,80.58,3400.0,50.1197,50.1632,50.101,50.1632,3400.0
2011-12-01 13:00:00,80.54,80.56,80.48,80.48,1500.0,50.1383,50.1508,50.101,50.101,1500.0
2011-12-01 13:30:00,80.44,80.47,80.41,80.41,4700.0,50.0761,50.0947,50.0574,50.0574,4700.0
2011-12-01 14:00:00,80.4,80.51,80.4,80.45,43100.0,50.0512,50.1197,50.0512,50.0823,43100.0
2011-12-01 14:30:00,80.44,80.49,80.39,80.44,21500.0,50.0761,50.1072,50.0449,50.0761,21500.0
2011-12-01 15:00:00,80.45,80.48,80.45,80.47,2900.0,50.0823,50.101,50.0823,50.0947,2900.0
2011-12-01 15:30:00,80.39,80.57,80.36,80.57,6600.0,50.0449,50.157,50.0263,50.157,6600.0
2011-12-02 09:30:00,80.76,80.81,80.51,80.81,9000.0,50.2753,50.3064,50.1197,50.3064,9000.0
2011-12-02 10:00:00,80.77,80.77,80.68,80.68,5400.0,50.2815,50.2815,50.2255,50.2255,5400.0
2011-12-02 10:30:00,80.73,80.81,80.73,80.77,2900.0,50.2566,50.3064,50.2566,50.2815,2900.0
2011-12-02 11:00:00,80.76,80.95,80.76,80.91,4700.0,50.2753,50.3936,50.2753,50.3687,4700.0
2011-12-02 11:30:00,80.95,80.99,80.8,80.8,2400.0,50.3936,50.4185,50.3002,50.3002,2400.0
2011-12-02 12:00:00,80.91,81.02,80.84,81.02,14200.0,50.3687,50.4371,50.3251,50.4371,14200.0
2011-12-02 12:30:00,81.01,81.03,80.88,81.0,5300.0,50.4309,50.4434,50.35,50.4247,5300.0
2011-12-02 13:00:00,81.02,81.03,80.87,80.87,4300.0,50.4371,50.4434,50.3438,50.3438,4300.0
2011-12-02 13:30:00,81.04,81.07,80.97,81.06,1800.0,50.4496,50.4683,50.406,50.462,1800.0
2011-12-02 14:00:00,81.05,81.11,81.0,81.05,17700.0,50.4558,50.4932,50.4247,50.4558,17700.0
2011-12-02 14:30:00,80.99,81.12,80.99,81.11,15700.0,50.4185,50.4994,50.4185,50.4932,15700.0
2011-12-02 15:00:00,81.11,81.11,81.06,81.09,14800.0,50.4932,50.4932,50.462,50.4807,14800.0
2011-12-02 15:30:00,81.09,81.15,81.05,81.14,21800.0,50.4807,50.5181,50.4558,50.5118,21800.0
2011-12-05 09:30:00,81.11,81.22,81.11,81.16,6600.0,50.4932,50.5616,50.4932,50.5243,6600.0
2011-12-05 10:00:00,81.26,81.27,81.15,81.19,11500.0,50.5865,50.5928,50.5181,50.543,11500.0
2011-12-05 10:30:00,81.16,81.25,81.16,81.2,5600.0,50.5243,50.5803,50.5243,50.5492,5600.0
2011-12-05 11:00:00,81.2,81.3,81.2,81.24,6500.0,50.5492,50.6114,50.5492,50.5741,6500.0
2011-12-05 11:30:00,81.24,81.27,81.22,81.27,10700.0,50.5741,50.5928,50.5616,50.5928,10700.0
2011-12-05 12:00:00,81.28,81.29,81.13,81.27,4400.0,50.599,50.6052,50.5056,50.5928,4400.0
2011-12-05 12:30:00,81.25,81.27,81.25,81.25,6400.0,50.5803,50.5928,50.5803,50.5803,6400.0
2011-12-05 13:00:00,81.26,81.29,81.25,81.27,1600.0,50.5865,50.6052,50.5803,50.5928,1600.0
2011-12-05 13:30:00,81.3,81.38,81.3,81.34,8900.0,50.6114,50.6612,50.6114,50.6363,8900.0
2011-12-05 14:00:00,81.43,81.44,81.39,81.39,2700.0,50.6924,50.6986,50.6675,50.6675,2700.0
2011-12-05 14:30:00,81.42,81.43,81.4,81.4,700.0,50.6862,50.6924,50.6737,50.6737,700.0
2011-12-05 15:00:00,81.41,81.48,81.41,81.46,5700.0,50.6799,50.7235,50.6799,50.7111,5700.0
2011-12-05 15:30:00,81.48,81.5,81.45,81.46,12500.0,50.7235,50.736,50.7048,50.7111,12500.0
2011-12-06 09:30:00,81.08,81.25,81.0,81.25,10800.0,50.4745,50.5803,50.4247,50.5803,10800.0
2011-12-06 10:00:00,81.21,81.22,81.13,81.19,5900.0,50.5554,50.5616,50.5056,50.543,5900.0
2011-12-06 10:30:00,81.18,81.2,81.1,81.1,4300.0,50.5367,50.5492,50.4869,50.4869,4300.0
2011-12-06 11:00:00,81.1,81.2,81.06,81.09,13200.0,50.4869,50.5492,50.462,50.4807,13200.0
2011-12-06 11:30:00,81.1,81.23,81.05,81.12,8400.0,50.4869,50.5679,50.4558,50.4994,8400.0
2011-12-06 12:00:00,81.21,81.23,81.2,81.2,4000.0,50.5554,50.5679,50.5492,50.5492,4000.0
2011-12-06 12:30:00,81.21,81.21,81.14,81.14,1300.0,50.5554,50.5554,50.5118,50.5118,1300.0
2011-12-06 13:00:00,81.14,81.16,81.11,81.12,7600.0,50.5118,50.5243,50.4932,50.4994,7600.0
2011-12-06 13:30:00,81.12,81.12,81.05,81.05,8300.0,50.4994,50.4994,50.4558,50.4558,8300.0
2011-12-06 14:00:00,81.05,81.11,81.0,81.0,22800.0,50.4558,50.4932,50.4247,50.4247,22800.0
2011-12-06 14:30:00,80.95,80.96,80.93,80.93,1600.0,50.3936,50.3998,50.3811,50.3811,1600.0
2011-12-06 15:00:00,80.9,81.0,80.9,80.98,7100.0,50.3624,50.4247,50.3624,50.4122,7100.0
2011-12-06 15:30:00,81.0,81.04,80.99,81.04,5200.0,50.4247,50.4496,50.4185,50.4496,5200.0
2011-12-07 09:30:00,81.54,81.54,81.19,81.49,7600.0,50.7609,50.7609,50.543,50.7297,7600.0
2011-12-07 10:00:00,81.45,81.5,81.44,81.49,1600.0,50.7048,50.736,50.6986,50.7297,1600.0
2011-12-07 10:30:00,81.51,81.51,81.31,81.31,2900.0,50.7422,50.7422,50.6177,50.6177,2900.0
2011-12-07 11:00:00,81.43,81.47,81.38,81.38,500.0,50.6924,50.7173,50.6612,50.6612,500.0
2011-12-07 11:30:00,81.45,81.45,81.35,81.35,1400.0,50.7048,50.7048,50.6426,50.6426,1400.0
2011-12-07 12:00:00,81.38,81.43,81.3,81.43,6400.0,50.6612,50.6924,50.6114,50.6924,6400.0
2011-12-07 12:30:00,81.44,81.44,81.44,81.44,100.0,50.6986,50.6986,50.6986,50.6986,100.0
2011-12-07 13:00:00,81.43,81.43,81.3,81.31,5800.0,50.6924,50.6924,50.6114,50.6177,5800.0
2011-12-07 13:30:00,81.51,81.56,81.48,81.52,6700.0,50.7422,50.7733,50.7235,50.7484,6700.0
2011-12-07 14:00:00,81.53,81.56,81.5,81.54,3600.0,50.7546,50.7733,50.736,50.7609,3600.0
2011-12-07 14:30:00,81.52,81.64,81.5,81.64,5300.0,50.7484,50.8231,50.736,50.8231,5300.0
2011-12-07 15:00:00,81.63,81.63,81.6,81.6,1500.0,50.8169,50.8169,50.7982,50.7982,1500.0
2011-12-07 15:30:00,81.62,81.62,81.51,81.59,15800.0,50.8107,50.8107,50.7422,50.792,15800.0
2011-12-08 09:30:00,81.47,81.47,81.31,81.31,12700.0,50.7173,50.7173,50.6177,50.6177,12700.0
2011-12-08 10:00:00,81.57,81.68,81.49,81.59,8700.0,50.7795,50.848,50.7297,50.792,8700.0
2011-12-08 10:30:00,81.53,81.56,81.3,81.56,7600.0,50.7546,50.7733,50.6114,50.7733,7600.0
2011-12-08 11:00:00,81.59,81.66,81.51,81.66,6900.0,50.792,50.8356,50.7422,50.8356,6900.0
2011-12-08 11:30:00,81.65,81.66,81.62,81.65,10500.0,50.8293,50.8356,50.8107,50.8293,10500.0
2011-12-08 12:00:00,81.62,81.65,81.57,81.6,6900.0,50.8107,50.8293,50.7795,50.7982,6900.0
2011-12-08 12:30:00,81.6,81.64,81.58,81.58,3600.0,50.7982,50.8231,50.7858,50.7858,3600.0
2011-12-08 13:00:00,81.62,81.62,81.43,81.47,4000.0,50.8107,50.8107,50.6924,50.7173,4000.0
2011-12-08 13:30:00,81.4,81.56,81.37,81.52,9600.0,50.6737,50.7733,50.655,50.7484,9600.0
2011-12-08 14:00:00,81.57,81.57,81.33,81.36,5800.0,50.7795,50.7795,50.6301,50.6488,5800.0
2011-12-08 14:30:00,81.53,81.6,81.41,81.53,10500.0,50.7546,50.7982,50.6799,50.7546,10500.0
2011-12-08 15:00:00,81.53,81.63,81.5,81.61,8800.0,50.7546,50.8169,50.736,50.8044,8800.0
2011-12-08 15:30:00,81.54,81.6,81.5,81.6,5100.0,50.7609,50.7982,50.736,50.7982,5100.0
2011-12-09 09:30:00,81.61,81.61,81.44,81.44,13900.0,50.8044,50.8044,50.6986,50.6986,13900.0
2011-12-09 10:00:00,81.49,81.49,81.39,81.46,2000.0,50.7297,50.7297,50.6675,50.7111,2000.0
2011-12-09 10:30:00,81.44,81.53,81.4,81.53,2100.0,50.6986,50.7546,50.6737,50.7546,2100.0
2011-12-09 11:00:00,81.5,81.5,81.41,81.43,3400.0,50.736,50.736,50.6799,50.6924,3400.0
2011-12-09 11:30:00,81.4,81.41,81.34,81.36,11100.0,50.6737,50.6799,50.6363,50.6488,11100.0
2011-12-09 12:00:00,81.35,81.35,81.25,81.28,2000.0,50.6426,50.6426,50.5803,50.599,2000.0
2011-12-09 12:30:00,81.29,81.32,81.22,81.22,6700.0,50.6052,50.6239,50.5616,50.5616,6700.0
2011-12-09 13:00:00,81.19,81.3,81.19,81.23,1400.0,50.543,50.6114,50.543,50.5679,1400.0
2011-12-09 13:30:00,81.26,81.29,81.2,81.29,2800.0,50.5865,50.6052,50.5492,50.6052,2800.0
2011-12-09 14:00:00,81.28,81.29,81.23,81.28,1700.0,50.599,50.6052,50.5679,50.599,1700.0
2011-12-09 14:30:00,81.28,81.29,81.25,81.29,5500.0,50.599,50.6052,50.5803,50.6052,5500.0
2011-12-09 15:00:00,81.28,81.32,81.28,81.29,6600.0,50.599,50.6239,50.599,50.6052,6600.0
2011-12-09 15:30:00,81.26,81.29,81.25,81.29,4700.0,50.5865,50.6052,50.5803,50.6052,4700.0
2011-12-12 09:30:00,81.52,81.52,81.35,81.44,8700.0,50.7484,50.7484,50.6426,50.6986,8700.0
2011-12-12 10:00:00,81.41,81.42,81.35,81.39,3800.0,50.6799,50.6862,50.6426,50.6675,3800.0
2011-12-12 10:30:00,81.38,81.39,81.35,81.35,1000.0,50.6612,50.6675,50.6426,50.6426,1000.0
2011-12-12 11:00:00,81.34,81.35,81.32,81.35,4600.0,50.6363,50.6426,50.6239,50.6426,4600.0
2011-12-12 11:30:00,81.36,81.44,81.36,81.4,1800.0,50.6488,50.6986,50.6488,50.6737,1800.0
2011-12-12 12:00:00,81.4,81.42,81.35,81.35,5400.0,50.6737,50.6862,50.6426,50.6426,5400.0
2011-12-12 12:30:00,81.36,81.36,81.31,81.31,1900.0,50.6488,50.6488,50.6177,50.6177,1900.0
2011-12-12 13:00:00,81.27,81.32,81.25,81.27,2300.0,50.5928,50.6239,50.5803,50.5928,2300.0
2011-12-12 13:30:00,81.28,81.28,81.25,81.25,3100.0,50.599,50.599,50.5803,50.5803,3100.0
2011-12-12 14:00:00,81.23,81.29,81.2,81.26,1100.0,50.5679,50.6052,50.5492,50.5865,1100.0
2011-12-12 14:30:00,81.27,81.3,81.22,81.3,3600.0,50.5928,50.6114,50.5616,50.6114,3600.0
2011-12-12 15:00:00,81.28,81.29,81.23,81.23,2100.0,50.599,50.6052,50.5679,50.5679,2100.0
2011-12-12 15:30:00,81.24,81.26,81.2,81.21,9200.0,50.5741,50.5865,50.5492,50.5554,9200.0
2011-12-13 09:30:00,81.39,81.39,81.31,81.31,3900.0,50.6675,50.6675,50.6177,50.6177,3900.0
2011-12-13 10:00:00,81.33,81.34,81.26,81.26,1900.0,50.6301,50.6363,50.5865,50.5865,1900.0
2011-12-13 10:30:00,81.27,81.4,81.25,81.36,2300.0,50.5928,50.6737,50.5803,50.6488,2300.0
2011-12-13 11:00:00,81.31,81.39,81.31,81.32,3600.0,50.6177,50.6675,50.6177,50.6239,3600.0
2011-12-13 11:30:00,81.3,81.41,81.29,81.32,2400.0,50.6114,50.6799,50.6052,50.6239,2400.0
2011-12-13 12:00:00,81.4,81.4,81.36,81.4,3800.0,50.6737,50.6737,50.6488,50.6737,3800.0
2011-12-13 12:30:00,81.39,81.39,81.32,81.35,3200.0,50.6675,50.6675,50.6239,50.6426,3200.0
2011-12-13 13:00:00,81.38,81.55,81.38,81.54,2100.0,50.6612,50.7671,50.6612,50.7609,2100.0
2011-12-13 13:30:00,81.55,81.6,81.55,81.59,5600.0,50.7671,50.7982,50.7671,50.792,5600.0
2011-12-13 14:00:00,81.58,81.61,81.46,81.52,38200.0,50.7858,50.8044,50.7111,50.7484,38200.0
2011-12-13 14:30:00,81.52,81.68,81.52,81.65,12900.0,50.7484,50.848,50.7484,50.8293,12900.0
2011-12-13 15:00:00,81.64,81.73,81.63,81.73,2800.0,50.8231,50.8791,50.8169,50.8791,2800.0
2011-12-13 15:30:00,81.69,81.78,81.55,81.74,15800.0,50.8542,50.9103,50.7671,50.8854,15800.0
2011-12-14 09:30:00,81.78,81.78,81.68,81.78,5200.0,50.9103,50.9103,50.848,50.9103,5200.0
2011-12-14 10:00:00,81.73,81.79,81.73,81.77,1900.0,50.8791,50.9165,50.8791,50.904,1900.0
2011-12-14 10:30:00,81.75,81.79,81.75,81.78,5100.0,50.8916,50.9165,50.8916,50.9103,5100.0
2011-12-14 11:00:00,81.8,81.86,81.78,81.78,1600.0,50.9227,50.9601,50.9103,50.9103,1600.0
2011-12-14 11:30:00,81.85,81.86,81.8,81.86,3800.0,50.9538,50.9601,50.9227,50.9601,3800.0
2011-12-14 12:00:00,81.82,81.83,81.75,81.76,4400.0,50.9352,50.9414,50.8916,50.8978,4400.0
2011-12-14 12:30:00,81.78,81.78,81.73,81.78,4900.0,50.9103,50.9103,50.8791,50.9103,4900.0
2011-12-14 13:00:00,81.76,81.88,81.75,81.82,13800.0,50.8978,50.9725,50.8916,50.9352,13800.0
2011-12-14 13:30:00,81.82,81.82,81.76,81.82,18100.0,50.9352,50.9352,50.8978,50.9352,18100.0
2011-12-14 14:00:00,81.82,81.88,81.8,81.84,30500.0,50.9352,50.9725,50.9227,50.9476,30500.0
2011-12-14 14:30:00,81.82,81.96,81.8,81.85,93600.0,50.9352,51.0223,50.9227,50.9538,93600.0
2011-12-14 15:00:00,81.85,81.92,81.85,81.91,43800.0,50.9538,50.9974,50.9538,50.9912,43800.0
2011-12-14 15:30:00,81.9,81.95,81.89,81.94,38300.0,50.985,51.0161,50.9787,51.0099,38300.0
2011-12-15 09:30:00,81.79,81.79,81.71,81.76,6500.0,50.9165,50.9165,50.8667,50.8978,6500.0
2011-12-15 10:00:00,81.9,81.9,81.78,81.84,1800.0,50.985,50.985,50.9103,50.9476,1800.0
2011-12-15 10:30:00,81.84,81.92,81.84,81.92,5400.0,50.9476,50.9974,50.9476,50.9974,5400.0
2011-12-15 11:00:00,81.92,81.92,81.87,81.9,4900.0,50.9974,50.9974,50.9663,50.985,4900.0
2011-12-15 11:30:00,81.9,81.92,81.85,81.92,3700.0,50.985,50.9974,50.9538,50.9974,3700.0
2011-12-15 12:00:00,81.83,81.92,81.83,81.88,10100.0,50.9414,50.9974,50.9414,50.9725,10100.0
2011-12-15 12:30:00,81.88,81.89,81.84,81.89,3900.0,50.9725,50.9787,50.9476,50.9787,3900.0
2011-12-15 13:00:00,81.86,81.87,81.78,81.81,3800.0,50.9601,50.9663,50.9103,50.9289,3800.0
2011-12-15 13:30:00,81.83,81.87,81.82,81.82,5500.0,50.9414,50.9663,50.9352,50.9352,5500.0
2011-12-15 14:00:00,81.85,81.88,81.83,81.85,21300.0,50.9538,50.9725,50.9414,50.9538,21300.0
2011-12-15 14:30:00,81.87,81.91,81.85,81.91,12800.0,50.9663,50.9912,50.9538,50.9912,12800.0
2011-12-15 15:00:00,81.89,81.9,81.87,81.89,2600.0,50.9787,50.985,50.9663,50.9787,2600.0
2011-12-15 15:30:00,81.9,81.91,81.82,81.91,9600.0,50.985,50.9912,50.9352,50.9912,9600.0
2011-12-16 09:30:00,82.15,82.15,81.89,81.89,38600.0,51.1406,51.1406,50.9787,50.9787,38600.0
2011-12-16 10:00:00,81.98,81.98,81.89,81.95,1800.0,51.0348,51.0348,50.9787,51.0161,1800.0
2011-12-16 10:30:00,81.95,82.01,81.83,82.01,13900.0,51.0161,51.0534,50.9414,51.0534,13900.0
2011-12-16 11:00:00,82.07,82.07,82.03,82.04,2700.0,51.0908,51.0908,51.0659,51.0721,2700.0
2011-12-16 11:30:00,82.05,82.13,82.02,82.11,6700.0,51.0783,51.1281,51.0597,51.1157,6700.0
2011-12-16 12:00:00,82.12,82.14,82.04,82.06,13500.0,51.1219,51.1344,51.0721,51.0846,13500.0
2011-12-16 12:30:00,82.11,82.11,82.02,82.02,4100.0,51.1157,51.1157,51.0597,51.0597,4100.0
2011-12-16 13:00:00,82.01,82.01,81.93,82.01,5100.0,51.0534,51.0534,51.0036,51.0534,5100.0
2011-12-16 13:30:00,82.01,82.01,81.99,81.99,8800.0,51.0534,51.0534,51.041,51.041,8800.0
2011-12-16 14:00:00,82.02,82.02,81.95,82.01,6100.0,51.0597,51.0597,51.0161,51.0534,6100.0
2011-12-16 14:30:00,82.04,82.04,81.96,82.0,3700.0,51.0721,51.0721,51.0223,51.0472,3700.0
2011-12-16 15:00:00,82.01,82.03,81.96,81.97,12000.0,51.0534,51.0659,51.0223,51.0285,12000.0
2011-12-16 15:30:00,81.94,82.02,81.94,81.99,2500.0,51.0099,51.0597,51.0099,51.041,2500.0
2011-12-19 09:30:00,81.96,81.96,81.94,81.96,4900.0,51.0223,51.0223,51.0099,51.0223,4900.0
2011-12-19 10:00:00,81.98,81.99,81.96,81.99,2200.0,51.0348,51.041,51.0223,51.041,2200.0
2011-12-19 10:30:00,81.95,82.05,81.95,82.05,10600.0,51.0161,51.0783,51.0161,51.0783,10600.0
2011-12-19 11:00:00,82.03,82.07,81.97,82.06,4700.0,51.0659,51.0908,51.0285,51.0846,4700.0
2011-12-19 11:30:00,82.06,82.08,82.0,82.08,1600.0,51.0846,51.097,51.0472,51.097,1600.0
2011-12-19 12:00:00,82.08,82.08,82.06,82.06,6100.0,51.097,51.097,51.0846,51.0846,6100.0
2011-12-19 12:30:00,82.06,82.08,82.04,82.07,6300.0,51.0846,51.097,51.0721,51.0908,6300.0
2011-12-19 13:00:00,82.08,82.11,82.04,82.09,3100.0,51.097,51.1157,51.0721,51.1032,3100.0
2011-12-19 13:30:00,82.11,82.15,82.08,82.14,5500.0,51.1157,51.1406,51.097,51.1344,5500.0
2011-12-19 14:00:00,82.14,82.19,82.08,82.18,8600.0,51.1344,51.1655,51.097,51.1593,8600.0
2011-12-19 14:30:00,82.2,82.22,82.1,82.1,4300.0,51.1717,51.1842,51.1095,51.1095,4300.0
2011-12-19 15:00:00,82.14,82.19,82.1,82.18,11000.0,51.1344,51.1655,51.1095,51.1593,11000.0
2011-12-19 15:30:00,82.15,82.18,82.12,82.16,19400.0,51.1406,51.1593,51.1219,51.1468,19400.0
2011-12-20 09:30:00,82.13,82.14,82.05,82.14,13600.0,51.1281,51.1344,51.0783,51.1344,13600.0
2011-12-20 10:00:00,82.13,82.13,82.0,82.03,5800.0,51.1281,51.1281,51.0472,51.0659,5800.0
2011-12-20 10:30:00,82.1,82.1,82.05,82.05,600.0,51.1095,51.1095,51.0783,51.0783,600.0
2011-12-20 11:00:00,82.02,82.07,81.99,82.07,8500.0,51.0597,51.0908,51.041,51.0908,8500.0
2011-12-20 11:30:00,82.03,82.07,82.01,82.03,6600.0,51.0659,51.0908,51.0534,51.0659,6600.0
2011-12-20 12:00:00,82.04,82.07,82.02,82.04,6300.0,51.0721,51.0908,51.0597,51.0721,6300.0
2011-12-20 12:30:00,81.98,82.07,81.98,82.06,8500.0,51.0348,51.0908,51.0348,51.0846,8500.0
2011-12-20 13:00:00,82.05,82.05,81.86,81.99,8800.0,51.0783,51.0783,50.9601,51.041,8800.0
2011-12-20 13:30:00,81.99,82.01,81.9,82.0,4700.0,51.041,51.0534,50.985,51.0472,4700.0
2011-12-20 14:00:00,82.01,82.03,81.98,81.99,13300.0,51.0534,51.0659,51.0348,51.041,13300.0
2011-12-20 14:30:00,81.98,82.0,81.95,81.96,5000.0,51.0348,51.0472,51.0161,51.0223,5000.0
2011-12-20 15:00:00,81.96,81.99,81.96,81.98,8300.0,51.0223,51.041,51.0223,51.0348,8300.0
2011-12-20 15:30:00,81.96,82.0,81.93,82.0,12100.0,51.0223,51.0472,51.0036,51.0472,12100.0
2011-12-21 09:30:00,81.95,81.95,81.88,81.92,5100.0,51.0161,51.0161,50.9725,50.9974,5100.0
2011-12-21 10:00:00,81.91,81.92,81.76,81.85,5100.0,50.9912,50.9974,50.8978,50.9538,5100.0
2011-12-21 10:30:00,81.82,81.88,81.81,81.88,7200.0,50.9352,50.9725,50.9289,50.9725,7200.0
2011-12-21 11:00:00,81.89,81.9,81.85,81.9,1200.0,50.9787,50.985,50.9538,50.985,1200.0
2011-12-21 11:30:00,81.87,81.87,81.81,81.84,13800.0,50.9663,50.9663,50.9289,50.9476,13800.0
2011-12-21 12:00:00,81.85,81.86,81.81,81.82,1700.0,50.9538,50.9601,50.9289,50.9352,1700.0
2011-12-21 12:30:00,81.82,81.83,81.78,81.8,6500.0,50.9352,50.9414,50.9103,50.9227,6500.0
2011-12-21 13:00:00,81.81,81.81,81.67,81.74,13200.0,50.9289,50.9289,50.8418,50.8854,13200.0
2011-12-21 13:30:00,81.67,81.79,81.67,81.72,4400.0,50.8418,50.9165,50.8418,50.8729,4400.0
2011-12-21 14:00:00,81.7,81.74,81.67,81.73,1600.0,50.8605,50.8854,50.8418,50.8791,1600.0
2011-12-21 14:30:00,81.73,81.73,81.69,81.72,13200.0,50.8791,50.8791,50.8542,50.8729,13200.0
2011-12-21 15:00:00,81.77,81.77,81.7,81.71,5200.0,50.904,50.904,50.8605,50.8667,5200.0
2011-12-21 15:30:00,81.72,81.73,81.7,81.71,15300.0,50.8729,50.8791,50.8605,50.8667,15300.0
2011-12-22 09:30:00,82.1,82.1,81.73,82.0,6600.0,51.1095,51.1095,50.8791,51.0472,6600.0
2011-12-22 10:00:00,81.82,82.0,81.82,81.95,7700.0,50.9352,51.0472,50.9352,51.0161,7700.0
2011-12-22 10:30:00,81.96,82.07,81.92,82.05,6300.0,51.0223,51.0908,50.9974,51.0783,6300.0
2011-12-22 11:00:00,82.0,82.01,81.91,81.92,3700.0,51.0472,51.0534,50.9912,50.9974,3700.0
2011-12-22 11:30:00,81.94,81.98,81.78,81.98,14500.0,51.0099,51.0348,50.9103,51.0348,14500.0
2011-12-22 12:00:00,82.0,82.06,81.99,82.02,12300.0,51.0472,51.0846,51.041,51.0597,12300.0
2011-12-22 12:30:00,81.95,82.0,81.91,81.91,5800.0,51.0161,51.0472,50.9912,50.9912,5800.0
2011-12-22 13:00:00,82.01,82.04,81.83,81.83,3100.0,51.0534,51.0721,50.9414,50.9414,3100.0
2011-12-22 13:30:00,81.97,82.05,81.95,82.05,5500.0,51.0285,51.0783,51.0161,51.0783,5500.0
2011-12-22 14:00:00,82.07,82.08,82.0,82.06,5000.0,51.0908,51.097,51.0472,51.0846,5000.0
2011-12-22 14:30:00,82.07,82.1,82.03,82.09,23400.0,51.0908,51.1095,51.0659,51.1032,23400.0
2011-12-22 15:00:00,82.09,82.12,82.03,82.08,7800.0,51.1032,51.1219,51.0659,51.097,7800.0
2011-12-22 15:30:00,82.07,82.2,82.03,82.09,9000.0,51.0908,51.1717,51.0659,51.1032,9000.0
2011-12-23 09:30:00,82.15,82.15,81.34,81.34,37900.0,51.3467,51.3467,50.8404,50.8404,37900.0
2011-12-23 10:00:00,81.47,81.47,81.41,81.41,13400.0,50.9217,50.9217,50.8842,50.8842,13400.0
2011-12-23 10:30:00,81.44,81.47,81.4,81.4,7100.0,50.9029,50.9217,50.8779,50.8779,7100.0
2011-12-23 11:00:00,81.36,81.39,81.34,81.36,1500.0,50.8529,50.8717,50.8404,50.8529,1500.0
2011-12-23 11:30:00,81.39,81.43,81.39,81.43,3900.0,50.8717,50.8967,50.8717,50.8967,3900.0
2011-12-23 12:00:00,81.42,81.43,81.35,81.37,45300.0,50.8904,50.8967,50.8467,50.8592,45300.0
2011-12-23 12:30:00,81.39,81.39,81.39,81.39,400.0,50.8717,50.8717,50.8717,50.8717,400.0
2011-12-23 13:00:00,81.43,81.45,81.36,81.42,7000.0,50.8967,50.9092,50.8529,50.8904,7000.0
2011-12-23 13:30:00,81.43,81.46,81.43,81.46,700.0,50.8967,50.9154,50.8967,50.9154,700.0
2011-12-23 14:00:00,81.43,81.44,81.43,81.44,900.0,50.8967,50.9029,50.8967,50.9029,900.0
2011-12-23 14:30:00,81.44,81.44,81.37,81.44,1500.0,50.9029,50.9029,50.8592,50.9029,1500.0
2011-12-23 15:00:00,81.34,81.44,81.34,81.44,1500.0,50.8404,50.9029,50.8404,50.9029,1500.0
2011-12-23 15:30:00,81.43,81.43,81.39,81.39,2600.0,50.8967,50.8967,50.8717,50.8717,2600.0
2011-12-27 09:30:00,81.52,81.52,81.41,81.46,5000.0,50.9529,50.9529,50.8842,50.9154,5000.0
2011-12-27 10:00:00,81.47,81.57,81.47,81.57,2500.0,50.9217,50.9842,50.9217,50.9842,2500.0
2011-12-27 10:30:00,81.6,81.6,81.42,81.51,3900.0,51.0029,51.0029,50.8904,50.9467,3900.0
2011-12-27 11:00:00,81.52,81.69,81.51,81.67,7900.0,50.9529,51.0592,50.9467,51.0467,7900.0
2011-12-27 11:30:00,81.69,81.74,81.55,81.55,4200.0,51.0592,51.0904,50.9717,50.9717,4200.0
2011-12-27 12:00:00,81.67,81.72,81.67,81.72,1900.0,51.0467,51.0779,51.0467,51.0779,1900.0
2011-12-27 12:30:00,81.71,81.71,81.69,81.69,500.0,51.0717,51.0717,51.0592,51.0592,500.0
2011-12-27 13:00:00,81.69,81.7,81.64,81.64,700.0,51.0592,51.0654,51.0279,51.0279,700.0
2011-12-27 13:30:00,81.7,81.72,81.68,81.68,2400.0,51.0654,51.0779,51.0529,51.0529,2400.0
2011-12-27 14:00:00,81.7,81.7,81.64,81.68,3000.0,51.0654,51.0654,51.0279,51.0529,3000.0
2011-12-27 14:30:00,81.68,81.69,81.65,81.69,400.0,51.0529,51.0592,51.0342,51.0592,400.0
2011-12-27 15:00:00,81.69,81.69,81.69,81.69,2200.0,51.0592,51.0592,51.0592,51.0592,2200.0
2011-12-27 15:30:00,81.69,81.71,81.64,81.71,6000.0,51.0592,51.0717,51.0279,51.0717,6000.0
2011-12-28 09:30:00,81.88,81.88,81.52,81.82,6800.0,51.1779,51.1779,50.9529,51.1404,6800.0
2011-12-28 10:00:00,81.81,81.84,81.74,81.84,1600.0,51.1342,51.1529,51.0904,51.1529,1600.0
2011-12-28 10:30:00,81.86,81.86,81.75,81.78,700.0,51.1654,51.1654,51.0967,51.1154,700.0
2011-12-28 11:00:00,81.82,81.9,81.82,81.9,700.0,51.1404,51.1904,51.1404,51.1904,700.0
2011-12-28 11:30:00,81.89,81.9,81.8,81.8,4800.0,51.1842,51.1904,51.1279,51.1279,4800.0
2011-12-28 12:00:00,81.71,81.93,81.71,81.89,5500.0,51.0717,51.2092,51.0717,51.1842,5500.0
2011-12-28 12:30:00,81.85,81.96,81.85,81.96,600.0,51.1592,51.2279,51.1592,51.2279,600.0
2011-12-28 13:00:00,81.98,82.0,81.97,82.0,7400.0,51.2404,51.2529,51.2342,51.2529,7400.0
2011-12-28 13:30:00,81.98,81.99,81.94,81.94,2600.0,51.2404,51.2467,51.2154,51.2154,2600.0
2011-12-28 14:00:00,81.99,81.99,81.93,81.99,6800.0,51.2467,51.2467,51.2092,51.2467,6800.0
2011-12-28 14:30:00,81.99,82.01,81.95,81.99,3100.0,51.2467,51.2592,51.2217,51.2467,3100.0
2011-12-28 15:00:00,82.01,82.01,81.96,81.98,9800.0,51.2592,51.2592,51.2279,51.2404,9800.0
2011-12-28 15:30:00,81.97,81.98,81.93,81.96,12500.0,51.2342,51.2404,51.2092,51.2279,12500.0
2011-12-29 09:30:00,81.95,81.97,81.88,81.89,12500.0,51.2217,51.2342,51.1779,51.1842,12500.0
2011-12-29 10:00:00,81.86,81.93,81.81,81.88,13700.0,51.1654,51.2092,51.1342,51.1779,13700.0
2011-12-29 10:30:00,81.87,81.92,81.85,81.85,3500.0,51.1717,51.2029,51.1592,51.1592,3500.0
2011-12-29 11:00:00,81.88,81.95,81.88,81.93,3300.0,51.1779,51.2217,51.1779,51.2092,3300.0
2011-12-29 11:30:00,81.93,81.96,81.93,81.96,4600.0,51.2092,51.2279,51.2092,51.2279,4600.0
2011-12-29 12:00:00,81.92,82.0,81.91,82.0,2400.0,51.2029,51.2529,51.1967,51.2529,2400.0
2011-12-29 12:30:00,82.01,82.03,81.99,82.0,2300.0,51.2592,51.2717,51.2467,51.2529,2300.0
2011-12-29 13:00:00,82.06,82.13,82.03,82.13,1000.0,51.2904,51.3342,51.2717,51.3342,1000.0
2011-12-29 13:30:00,82.15,82.15,82.09,82.13,1100.0,51.3467,51.3467,51.3092,51.3342,1100.0
2011-12-29 14:00:00,82.14,82.14,82.12,82.14,3600.0,51.3404,51.3404,51.3279,51.3404,3600.0
2011-12-29 14:30:00,82.11,82.17,82.1,82.1,15300.0,51.3217,51.3592,51.3154,51.3154,15300.0
2011-12-29 15:00:00,82.09,82.11,82.01,82.01,6800.0,51.3092,51.3217,51.2592,51.2592,6800.0
2011-12-29 15:30:00,82.01,82.1,82.01,82.08,6500.0,51.2592,51.3154,51.2592,51.3029,6500.0
2011-12-30 09:30:00,82.17,82.2,82.14,82.17,9600.0,51.3592,51.3779,51.3404,51.3592,9600.0
2011-12-30 10:00:00,82.11,82.25,82.11,82.25,600.0,51.3217,51.4092,51.3217,51.4092,600.0
2011-12-30 10:30:00,82.25,82.35,82.22,82.22,56000.0,51.4092,51.4717,51.3904,51.3904,56000.0
2011-12-30 11:00:00,82.27,82.34,82.21,82.26,42200.0,51.4217,51.4654,51.3842,51.4154,42200.0
2011-12-30 11:30:00,82.3,82.33,82.1,82.29,9000.0,51.4404,51.4592,51.3154,51.4342,9000.0
2011-12-30 12:00:00,82.26,82.34,82.23,82.34,4000.0,51.4154,51.4654,51.3967,51.4654,4000.0
2011-12-30 12:30:00,82.33,82.39,82.2,82.34,7000.0,51.4592,51.4967,51.3779,51.4654,7000.0
2011-12-30 13:00:00,82.36,82.36,82.2,82.34,3400.0,51.4779,51.4779,51.3779,51.4654,3400.0
2011-12-30 13:30:00,82.34,82.44,82.34,82.4,3600.0,51.4654,51.528,51.4654,51.5029,3600.0
2011-12-30 14:00:00,82.4,82.41,82.3,82.41,800.0,51.5029,51.5092,51.4404,51.5092,800.0
2011-12-30 14:30:00,82.4,82.41,82.34,82.37,4900.0,51.5029,51.5092,51.4654,51.4842,4900.0
2011-12-30 15:00:00,82.36,82.36,82.35,82.35,1600.0,51.4779,51.4779,51.4717,51.4717,1600.0
2011-12-30 15:30:00,82.33,82.37,82.32,82.37,7200.0,51.4592,51.4842,51.4529,51.4842,7200.0
2012-01-03 09:30:00,82.36,82.36,82.12,82.29,58300.0,51.4779,51.4779,51.3279,51.4342,58300.0
2012-01-03 10:00:00,82.3,82.3,82.18,82.2,27900.0,51.4404,51.4404,51.3654,51.3779,27900.0
2012-01-03 10:30:00,82.2,82.2,82.18,82.2,15900.0,51.3779,51.3779,51.3654,51.3779,15900.0
2012-01-03 11:00:00,82.19,82.24,82.19,82.23,5900.0,51.3717,51.4029,51.3717,51.3967,5900.0
2012-01-03 11:30:00,82.24,82.24,82.23,82.24,4500.0,51.4029,51.4029,51.3967,51.4029,4500.0
2012-01-03 12:00:00,82.24,82.37,82.22,82.37,7800.0,51.4029,51.4842,51.3904,51.4842,7800.0
2012-01-03 12:30:00,82.31,82.4,82.28,82.38,22800.0,51.4467,51.5029,51.4279,51.4904,22800.0
2012-01-03 13:00:00,82.39,82.46,82.36,82.37,56000.0,51.4967,51.5405,51.4779,51.4842,56000.0
2012-01-03 13:30:00,82.4,82.46,82.37,82.46,12000.0,51.5029,51.5405,51.4842,51.5405,12000.0
2012-01-03 14:00:00,82.43,82.43,82.3,82.3,23000.0,51.5217,51.5217,51.4404,51.4404,23000.0
2012-01-03 14:30:00,82.32,82.35,82.29,82.35,16400.0,51.4529,51.4717,51.4342,51.4717,16400.0
2012-01-03 15:00:00,82.35,82.36,82.22,82.22,8600.0,51.4717,51.4779,51.3904,51.3904,8600.0
2012-01-03 15:30:00,82.23,82.36,82.15,82.33,14800.0,51.3967,51.4779,51.3467,51.4592,14800.0
2012-01-04 09:30:00,82.28,82.28,82.15,82.21,11800.0,51.4279,51.4279,51.3467,51.3842,11800.0
2012-01-04 10:00:00,82.19,82.29,82.16,82.26,7300.0,51.3717,51.4342,51.3529,51.4154,7300.0
2012-01-04 10:30:00,82.26,82.28,82.23,82.26,11300.0,51.4154,51.4279,51.3967,51.4154,11300.0
2012-01-04 11:00:00,82.26,82.26,82.1,82.15,13200.0,51.4154,51.4154,51.3154,51.3467,13200.0
2012-01-04 11:30:00,82.14,82.16,82.12,82.12,4700.0,51.3404,51.3529,51.3279,51.3279,4700.0
2012-01-04 12:00:00,82.12,82.12,82.09,82.09,2700.0,51.3279,51.3279,51.3092,51.3092,2700.0
2012-01-04 12:30:00,82.12,82.12,82.06,82.06,4900.0,51.3279,51.3279,51.2904,51.2904,4900.0
2012-01-04 13:00:00,82.12,82.14,82.1,82.14,2500.0,51.3279,51.3404,51.3154,51.3404,2500.0
2012-01-04 13:30:00,82.15,82.15,82.06,82.06,5000.0,51.3467,51.3467,51.2904,51.2904,5000.0
2012-01-04 14:00:00,82.06,82.16,82.05,82.11,10200.0,51.2904,51.3529,51.2842,51.3217,10200.0
2012-01-04 14:30:00,82.13,82.13,82.09,82.12,1100.0,51.3342,51.3342,51.3092,51.3279,1100.0
2012-01-04 15:00:00,82.13,82.18,82.1,82.17,8900.0,51.3342,51.3654,51.3154,51.3592,8900.0
2012-01-04 15:30:00,82.17,82.18,82.1,82.13,22100.0,51.3592,51.3654,51.3154,51.3342,22100.0
2012-01-05 09:30:00,81.88,82.02,81.88,81.91,7300.0,51.1779,51.2654,51.1779,51.1967,7300.0
2012-01-05 10:00:00,82.0,82.1,81.96,82.1,7300.0,51.2529,51.3154,51.2279,51.3154,7300.0
2012-01-05 10:30:00,82.1,82.17,82.05,82.17,4600.0,51.3154,51.3592,51.2842,51.3592,4600.0
2012-01-05 11:00:00,82.16,82.16,82.06,82.06,9300.0,51.3529,51.3529,51.2904,51.2904,9300.0
2012-01-05 11:30:00,82.04,82.06,81.99,82.06,2100.0,51.2779,51.2904,51.2467,51.2904,2100.0
2012-01-05 12:00:00,82.09,82.09,81.98,81.99,1800.0,51.3092,51.3092,51.2404,51.2467,1800.0
2012-01-05 12:30:00,82.01,82.06,81.99,82.01,4300.0,51.2592,51.2904,51.2467,51.2592,4300.0
2012-01-05 13:00:00,82.02,82.02,81.97,81.99,7200.0,51.2654,51.2654,51.2342,51.2467,7200.0
2012-01-05 13:30:00,81.99,82.04,81.97,82.04,11000.0,51.2467,51.2779,51.2342,51.2779,11000.0
2012-01-05 14:00:00,82.06,82.09,82.06,82.09,2100.0,51.2904,51.3092,51.2904,51.3092,2100.0
2012-01-05 14:30:00,82.06,82.07,82.0,82.06,6900.0,51.2904,51.2967,51.2529,51.2904,6900.0
2012-01-05 15:00:00,82.08,82.1,82.03,82.07,7700.0,51.3029,51.3154,51.2717,51.2967,7700.0
2012-01-05 15:30:00,82.07,82.07,82.02,82.06,4600.0,51.2967,51.2967,51.2654,51.2904,4600.0
2012-01-06 09:30:00,82.27,82.27,82.23,82.23,2000.0,51.4217,51.4217,51.3967,51.3967,2000.0
2012-01-06 10:00:00,82.11,82.35,82.11,82.33,900.0,51.3217,51.4717,51.3217,51.4592,900.0
2012-01-06 10:30:00,82.34,82.34,82.25,82.26,11100.0,51.4654,51.4654,51.4092,51.4154,11100.0
2012-01-06 11:00:00,82.24,82.24,82.13,82.24,3400.0,51.4029,51.4029,51.3342,51.4029,3400.0
2012-01-06 11:30:00,82.24,82.24,82.16,82.16,200.0,51.4029,51.4029,51.3529,51.3529,200.0
2012-01-06 12:00:00,82.24,82.29,82.2,82.29,1700.0,51.4029,51.4342,51.3779,51.4342,1700.0
2012-01-06 12:30:00,82.28,82.3,82.25,82.3,4400.0,51.4279,51.4404,51.4092,51.4404,4400.0
2012-01-06 13:00:00,82.29,82.31,82.25,82.31,3600.0,51.4342,51.4467,51.4092,51.4467,3600.0
2012-01-06 13:30:00,82.3,82.33,82.29,82.29,3800.0,51.4404,51.4592,51.4342,51.4342,3800.0
2012-01-06 14:00:00,82.32,82.36,82.3,82.36,12800.0,51.4529,51.4779,51.4404,51.4779,12800.0
2012-01-06 14:30:00,82.34,82.37,82.26,82.26,14100.0,51.4654,51.4842,51.4154,51.4154,14100.0
2012-01-06 15:00:00,82.32,82.35,82.26,82.26,8500.0,51.4529,51.4717,51.4154,51.4154,8500.0
2012-01-06 15:30:00,82.27,82.34,82.25,82.28,12400.0,51.4217,51.4654,51.4092,51.4279,12400.0
2012-01-09 09:30:00,82.47,82.5,82.26,82.5,8900.0,51.5467,51.5655,51.4154,51.5655,8900.0
2012-01-09 10:00:00,82.5,82.5,82.46,82.48,18600.0,51.5655,51.5655,51.5405,51.553,18600.0
2012-01-09 10:30:00,82.48,82.57,82.47,82.57,9800.0,51.553,51.6092,51.5467,51.6092,9800.0
2012-01-09 11:00:00,82.57,82.68,82.55,82.63,46700.0,51.6092,51.678,51.5967,51.6467,46700.0
2012-01-09 11:30:00,82.63,82.65,82.59,82.61,9900.0,51.6467,51.6592,51.6217,51.6342,9900.0
2012-01-09 12:00:00,82.61,82.61,82.52,82.53,22300.0,51.6342,51.6342,51.578,51.5842,22300.0
2012-01-09 12:30:00,82.53,82.54,82.5,82.54,9500.0,51.5842,51.5905,51.5655,51.5905,9500.0
2012-01-09 13:00:00,82.53,82.54,82.47,82.48,17500.0,51.5842,51.5905,51.5467,51.553,17500.0
2012-01-09 13:30:00,82.49,82.5,82.47,82.48,12000.0,51.5592,51.5655,51.5467,51.553,12000.0
2012-01-09 14:00:00,82.47,82.48,82.4,82.42,19300.0,51.5467,51.553,51.5029,51.5155,19300.0
2012-01-09 14:30:00,82.43,82.43,82.33,82.42,30800.0,51.5217,51.5217,51.4592,51.5155,30800.0
2012-01-09 15:00:00,82.41,82.43,82.33,82.43,12700.0,51.5092,51.5217,51.4592,51.5217,12700.0
2012-01-09 15:30:00,82.43,82.45,82.38,82.42,27100.0,51.5217,51.5342,51.4904,51.5155,27100.0
2012-01-10 09:30:00,82.49,82.49,82.25,82.47,9500.0,51.5592,51.5592,51.4092,51.5467,9500.0
2012-01-10 10:00:00,82.35,82.52,82.35,82.52,5400.0,51.4717,51.578,51.4717,51.578,5400.0
2012-01-10 10:30:00,82.39,82.52,82.39,82.51,5200.0,51.4967,51.578,51.4967,51.5717,5200.0
2012-01-10 11:00:00,82.51,82.51,82.45,82.48,8200.0,51.5717,51.5717,51.5342,51.553,8200.0
2012-01-10 11:30:00,82.5,82.5,82.48,82.48,1200.0,51.5655,51.5655,51.553,51.553,1200.0
2012-01-10 12:00:00,82.48,82.52,82.48,82.52,1000.0,51.553,51.578,51.553,51.578,1000.0
2012-01-10 12:30:00,82.55,82.61,82.48,82.59,10100.0,51.5967,51.6342,51.553,51.6217,10100.0
2012-01-10 13:00:00,82.57,82.6,82.49,82.55,13900.0,51.6092,51.628,51.5592,51.5967,13900.0
2012-01-10 13:30:00,82.55,82.59,82.45,82.59,13100.0,51.5967,51.6217,51.5342,51.6217,13100.0
2012-01-10 14:00:00,82.44,82.5,82.44,82.5,3400.0,51.528,51.5655,51.528,51.5655,3400.0
2012-01-10 14:30:00,82.49,82.5,82.42,82.47,9900.0,51.5592,51.5655,51.5155,51.5467,9900.0
2012-01-10 15:00:00,82.49,82.5,82.42,82.5,23300.0,51.5592,51.5655,51.5155,51.5655,23300.0
2012-01-10 15:30:00,82.5,82.57,82.35,82.48,18100.0,51.5655,51.6092,51.4717,51.553,18100.0
2012-01-11 09:30:00,82.8,82.8,82.6,82.61,2800.0,51.753,51.753,51.628,51.6342,2800.0
2012-01-11 10:00:00,82.6,82.6,82.5,82.6,2300.0,51.628,51.628,51.5655,51.628,2300.0
2012-01-11 10:30:00,82.6,82.6,82.57,82.6,4500.0,51.628,51.628,51.6092,51.628,4500.0
2012-01-11 11:00:00,82.54,82.61,82.52,82.55,15200.0,51.5905,51.6342,51.578,51.5967,15200.0
2012-01-11 11:30:00,82.6,82.62,82.55,82.62,7800.0,51.628,51.6405,51.5967,51.6405,7800.0
2012-01-11 12:00:00,82.63,82.63,82.59,82.6,9400.0,51.6467,51.6467,51.6217,51.628,9400.0
2012-01-11 12:30:00,82.65,82.68,82.65,82.66,12300.0,51.6592,51.678,51.6592,51.6655,12300.0
2012-01-11 13:00:00,82.65,82.67,82.6,82.62,3500.0,51.6592,51.6717,51.628,51.6405,3500.0
2012-01-11 13:30:00,82.61,82.67,82.57,82.67,4000.0,51.6342,51.6717,51.6092,51.6717,4000.0
2012-01-11 14:00:00,82.66,82.66,82.62,82.63,433500.0,51.6655,51.6655,51.6405,51.6467,433500.0
2012-01-11 14:30:00,82.65,82.67,82.64,82.65,5200.0,51.6592,51.6717,51.653,51.6592,5200.0
2012-01-11 15:00:00,82.66,82.67,82.62,82.67,3500.0,51.6655,51.6717,51.6405,51.6717,3500.0
2012-01-11 15:30:00,82.65,82.67,82.64,82.67,9100.0,51.6592,51.6717,51.653,51.6717,9100.0
2012-01-12 09:30:00,82.76,82.76,82.62,82.69,10900.0,51.728,51.728,51.6405,51.6842,10900.0
2012-01-12 10:00:00,82.76,82.76,82.63,82.68,323100.0,51.728,51.728,51.6467,51.678,323100.0
2012-01-12 10:30:00,82.66,82.66,82.58,82.65,6700.0,51.6655,51.6655,51.6155,51.6592,6700.0
2012-01-12 11:00:00,82.66,82.66,82.58,82.61,4600.0,51.6655,51.6655,51.6155,51.6342,4600.0
2012-01-12 11:30:00,82.61,82.64,82.54,82.58,5500.0,51.6342,51.653,51.5905,51.6155,5500.0
2012-01-12 12:00:00,82.58,82.61,82.56,82.61,6700.0,51.6155,51.6342,51.603,51.6342,6700.0
2012-01-12 12:30:00,82.6,82.61,82.55,82.55,4100.0,51.628,51.6342,51.5967,51.5967,4100.0
2012-01-12 13:00:00,82.59,82.59,82.42,82.5,8400.0,51.6217,51.6217,51.5155,51.5655,8400.0
2012-01-12 13:30:00,82.46,82.57,82.46,82.56,12300.0,51.5405,51.6092,51.5405,51.603,12300.0
2012-01-12 14:00:00,82.55,82.62,82.5,82.5,6200.0,51.5967,51.6405,51.5655,51.5655,6200.0
2012-01-12 14:30:00,82.58,82.58,82.54,82.56,4100.0,51.6155,51.6155,51.5905,51.603,4100.0
2012-01-12 15:00:00,82.56,82.6,82.56,82.6,2700.0,51.603,51.628,51.603,51.628,2700.0
2012-01-12 15:30:00,82.6,82.63,82.56,82.63,12300.0,51.628,51.6467,51.603,51.6467,12300.0
2012-01-13 09:30:00,82.6,82.76,82.6,82.76,2600.0,51.628,51.728,51.628,51.728,2600.0
2012-01-13 10:00:00,82.8,82.86,82.79,82.79,9700.0,51.753,51.7905,51.7467,51.7467,9700.0
2012-01-13 10:30:00,82.76,82.82,82.76,82.77,1500.0,51.728,51.7655,51.728,51.7342,1500.0
2012-01-13 11:00:00,82.77,82.81,82.71,82.75,5000.0,51.7342,51.7592,51.6967,51.7217,5000.0
2012-01-13 11:30:00,82.76,82.8,82.69,82.77,1700.0,51.728,51.753,51.6842,51.7342,1700.0
2012-01-13 12:00:00,82.78,82.89,82.78,82.89,5100.0,51.7405,51.8092,51.7405,51.8092,5100.0
2012-01-13 12:30:00,82.9,82.9,82.79,82.84,24900.0,51.8155,51.8155,51.7467,51.778,24900.0
2012-01-13 13:00:00,82.81,82.81,82.73,82.76,3200.0,51.7592,51.7592,51.7092,51.728,3200.0
2012-01-13 13:30:00,82.75,82.82,82.74,82.82,4000.0,51.7217,51.7655,51.7155,51.7655,4000.0
2012-01-13 14:00:00,82.79,82.91,82.73,82.79,19700.0,51.7467,51.8217,51.7092,51.7467,19700.0
2012-01-13 14:30:00,82.77,82.82,82.74,82.77,46300.0,51.7342,51.7655,51.7155,51.7342,46300.0
2012-01-13 15:00:00,82.76,82.76,82.67,82.69,2100.0,51.728,51.728,51.6717,51.6842,2100.0
2012-01-13 15:30:00,82.75,82.79,82.73,82.77,3200.0,51.7217,51.7467,51.7092,51.7342,3200.0
2012-01-17 09:30:00,82.9,82.92,82.86,82.91,27600.0,51.8155,51.828,51.7905,51.8217,27600.0
2012-01-17 10:00:00,82.91,82.96,82.9,82.95,16000.0,51.8217,51.853,51.8155,51.8467,16000.0
2012-01-17 10:30:00,82.94,82.99,82.92,82.98,4100.0,51.8405,51.8717,51.828,51.8655,4100.0
2012-01-17 11:00:00,82.95,82.98,82.91,82.95,4400.0,51.8467,51.8655,51.8217,51.8467,4400.0
2012-01-17 11:30:00,82.96,82.96,82.93,82.95,3400.0,51.853,51.853,51.8342,51.8467,3400.0
2012-01-17 12:00:00,82.92,82.93,82.91,82.93,13900.0,51.828,51.8342,51.8217,51.8342,13900.0
2012-01-17 12:30:00,82.92,82.98,82.9,82.98,3700.0,51.828,51.8655,51.8155,51.8655,3700.0
2012-01-17 13:00:00,82.98,82.99,82.91,82.99,24900.0,51.8655,51.8717,51.8217,51.8717,24900.0
2012-01-17 13:30:00,82.95,82.99,82.95,82.95,4900.0,51.8467,51.8717,51.8467,51.8467,4900.0
2012-01-17 14:00:00,82.98,83.0,82.96,82.99,12100.0,51.8655,51.878,51.853,51.8717,12100.0
2012-01-17 14:30:00,82.99,83.03,82.99,83.02,12300.0,51.8717,51.8967,51.8717,51.8905,12300.0
2012-01-17 15:00:00,83.0,83.03,82.97,82.97,3000.0,51.878,51.8967,51.8592,51.8592,3000.0
2012-01-17 15:30:00,82.99,83.02,82.95,83.01,56800.0,51.8717,51.8905,51.8467,51.8842,56800.0
2012-01-18 09:30:00,83.1,83.13,82.9,83.03,8600.0,51.9405,51.9592,51.8155,51.8967,8600.0
2012-01-18 10:00:00,83.01,83.03,82.91,83.02,6400.0,51.8842,51.8967,51.8217,51.8905,6400.0
2012-01-18 10:30:00,83.02,83.03,82.99,82.99,2100.0,51.8905,51.8967,51.8717,51.8717,2100.0
2012-01-18 11:00:00,82.99,83.04,82.94,83.04,8100.0,51.8717,51.903,51.8405,51.903,8100.0
2012-01-18 11:30:00,83.03,83.06,83.0,83.06,7500.0,51.8967,51.9155,51.878,51.9155,7500.0
2012-01-18 12:00:00,83.05,83.06,83.04,83.04,3600.0,51.9092,51.9155,51.903,51.903,3600.0
2012-01-18 12:30:00,83.04,83.06,82.99,83.06,8500.0,51.903,51.9155,51.8717,51.9155,8500.0
2012-01-18 13:00:00,83.06,83.08,83.05,83.08,10700.0,51.9155,51.928,51.9092,51.928,10700.0
2012-01-18 13:30:00,83.08,83.08,83.01,83.08,19500.0,51.928,51.928,51.8842,51.928,19500.0
2012-01-18 14:00:00,83.08,83.08,82.91,82.91,16600.0,51.928,51.928,51.8217,51.8217,16600.0
2012-01-18 14:30:00,82.92,82.99,82.92,82.99,9400.0,51.828,51.8717,51.828,51.8717,9400.0
2012-01-18 15:00:00,82.98,83.05,82.98,83.04,51800.0,51.8655,51.9092,51.8655,51.903,51800.0
2012-01-18 15:30:00,83.02,83.04,82.99,83.02,38900.0,51.8905,51.903,51.8717,51.8905,38900.0
2012-01-19 09:30:00,83.21,83.21,83.14,83.14,143100.0,52.0092,52.0092,51.9655,51.9655,143100.0
2012-01-19 10:00:00,83.13,83.2,83.12,83.13,4200.0,51.9592,52.003,51.953,51.9592,4200.0
2012-01-19 10:30:00,83.05,83.17,83.01,83.01,1400.0,51.9092,51.9842,51.8842,51.8842,1400.0
2012-01-19 11:00:00,83.04,83.04,82.95,82.97,3800.0,51.903,51.903,51.8467,51.8592,3800.0
2012-01-19 11:30:00,83.0,83.08,82.9,83.05,27700.0,51.878,51.928,51.8155,51.9092,27700.0
2012-01-19 12:00:00,83.06,83.09,82.98,83.09,6800.0,51.9155,51.9342,51.8655,51.9342,6800.0
2012-01-19 12:30:00,83.08,83.08,82.94,83.04,10700.0,51.928,51.928,51.8405,51.903,10700.0
2012-01-19 13:00:00,83.07,83.07,82.91,83.0,3100.0,51.9217,51.9217,51.8217,51.878,3100.0
2012-01-19 13:30:00,82.99,83.0,82.94,83.0,6400.0,51.8717,51.878,51.8405,51.878,6400.0
2012-01-19 14:00:00,82.95,83.05,82.95,83.03,5100.0,51.8467,51.9092,51.8467,51.8967,5100.0
2012-01-19 14:30:00,83.08,83.12,83.04,83.09,23200.0,51.928,51.953,51.903,51.9342,23200.0
2012-01-19 15:00:00,83.11,83.11,83.03,83.03,10900.0,51.9467,51.9467,51.8967,51.8967,10900.0
2012-01-19 15:30:00,83.07,83.1,83.03,83.09,13400.0,51.9217,51.9405,51.8967,51.9342,13400.0
2012-01-20 09:30:00,83.27,83.27,82.92,82.93,51100.0,52.0467,52.0467,51.828,51.8342,51100.0
2012-01-20 10:00:00,82.93,82.93,82.75,82.88,7900.0,51.8342,51.8342,51.7217,51.803,7900.0
2012-01-20 10:30:00,82.88,82.98,82.82,82.98,18200.0,51.803,51.8655,51.7655,51.8655,18200.0
2012-01-20 11:00:00,83.0,83.02,82.86,82.88,16900.0,51.878,51.8905,51.7905,51.803,16900.0
2012-01-20 11:30:00,82.87,83.07,82.87,82.94,5600.0,51.7967,51.9217,51.7967,51.8405,5600.0
2012-01-20 12:00:00,82.9,82.91,82.86,82.86,4700.0,51.8155,51.8217,51.7905,51.7905,4700.0
2012-01-20 12:30:00,82.85,82.86,82.81,82.84,1800.0,51.7842,51.7905,51.7592,51.778,1800.0
2012-01-20 13:00:00,82.82,82.84,82.8,82.84,4500.0,51.7655,51.778,51.753,51.778,4500.0
2012-01-20 13:30:00,82.84,82.84,82.79,82.79,4300.0,51.778,51.778,51.7467,51.7467,4300.0
2012-01-20 14:00:00,82.83,82.83,82.76,82.77,7600.0,51.7717,51.7717,51.728,51.7342,7600.0
2012-01-20 14:30:00,82.77,82.8,82.77,82.8,10600.0,51.7342,51.753,51.7342,51.753,10600.0
2012-01-20 15:00:00,82.8,82.83,82.75,82.81,21200.0,51.753,51.7717,51.7217,51.7592,21200.0
2012-01-20 15:30:00,82.77,82.89,82.77,82.81,19200.0,51.7342,51.8092,51.7342,51.7592,19200.0
2012-01-23 09:30:00,82.8,82.8,82.71,82.74,38800.0,51.753,51.753,51.6967,51.7155,38800.0
2012-01-23 10:00:00,82.76,82.8,82.73,82.77,3800.0,51.728,51.753,51.7092,51.7342,3800.0
2012-01-23 10:30:00,82.81,82.87,82.74,82.84,7900.0,51.7592,51.7967,51.7155,51.778,7900.0
2012-01-23 11:00:00,82.83,82.89,82.76,82.85,9800.0,51.7717,51.8092,51.728,51.7842,9800.0
2012-01-23 11:30:00,82.84,82.91,82.81,82.91,3100.0,51.778,51.8217,51.7592,51.8217,3100.0
2012-01-23 12:00:00,82.94,82.95,82.83,82.92,7900.0,51.8405,51.8467,51.7717,51.828,7900.0
2012-01-23 12:30:00,82.91,82.95,82.89,82.89,15700.0,51.8217,51.8467,51.8092,51.8092,15700.0
2012-01-23 13:00:00,82.9,82.9,82.84,82.86,4300.0,51.8155,51.8155,51.778,51.7905,4300.0
2012-01-23 13:30:00,82.86,82.89,82.8,82.8,9700.0,51.7905,51.8092,51.753,51.753,9700.0
2012-01-23 14:00:00,82.88,82.88,82.78,82.85,6200.0,51.803,51.803,51.7405,51.7842,6200.0
2012-01-23 14:30:00,82.86,82.92,82.8,82.92,10400.0,51.7905,51.828,51.753,51.828,10400.0
2012-01-23 15:00:00,82.93,82.93,82.8,82.91,6400.0,51.8342,51.8342,51.753,51.8217,6400.0
2012-01-23 15:30:00,82.9,82.91,82.86,82.9,5100.0,51.8155,51.8217,51.7905,51.8155,5100.0
2012-01-24 09:30:00,82.81,82.81,82.71,82.72,27500.0,51.7592,51.7592,51.6967,51.703,27500.0
2012-01-24 10:00:00,82.72,82.75,82.7,82.73,2700.0,51.703,51.7217,51.6905,51.7092,2700.0
2012-01-24 10:30:00,82.76,82.78,82.7,82.7,14600.0,51.728,51.7405,51.6905,51.6905,14600.0
2012-01-24 11:00:00,82.75,82.75,82.65,82.7,19900.0,51.7217,51.7217,51.6592,51.6905,19900.0
2012-01-24 11:30:00,82.7,82.77,82.65,82.75,5600.0,51.6905,51.7342,51.6592,51.7217,5600.0
2012-01-24 12:00:00,82.76,82.77,82.7,82.77,2600.0,51.728,51.7342,51.6905,51.7342,2600.0
2012-01-24 12:30:00,82.77,82.77,82.72,82.72,6400.0,51.7342,51.7342,51.703,51.703,6400.0
2012-01-24 13:00:00,82.72,82.77,82.72,82.77,4200.0,51.703,51.7342,51.703,51.7342,4200.0
2012-01-24 13:30:00,82.75,82.85,82.75,82.83,4700.0,51.7217,51.7842,51.7217,51.7717,4700.0
2012-01-24 14:00:00,82.83,82.85,82.78,82.84,2000.0,51.7717,51.7842,51.7405,51.778,2000.0
2012-01-24 14:30:00,82.85,82.86,82.81,82.85,13300.0,51.7842,51.7905,51.7592,51.7842,13300.0
2012-01-24 15:00:00,82.85,82.88,82.8,82.88,10200.0,51.7842,51.803,51.753,51.803,10200.0
2012-01-24 15:30:00,82.87,82.89,82.83,82.89,9300.0,51.7967,51.8092,51.7717,51.8092,9300.0
2012-01-25 09:30:00,82.88,82.88,82.73,82.75,11400.0,51.803,51.803,51.7092,51.7217,11400.0
2012-01-25 10:00:00,82.73,82.91,82.73,82.83,9600.0,51.7092,51.8217,51.7092,51.7717,9600.0
2012-01-25 10:30:00,82.83,82.89,82.78,82.84,3000.0,51.7717,51.8092,51.7405,51.778,3000.0
2012-01-25 11:00:00,82.83,82.88,82.81,82.85,2700.0,51.7717,51.803,51.7592,51.7842,2700.0
2012-01-25 11:30:00,82.86,83.04,82.86,83.04,1600.0,51.7905,51.903,51.7905,51.903,1600.0
2012-01-25 12:00:00,83.06,83.08,83.02,83.05,2700.0,51.9155,51.928,51.8905,51.9092,2700.0
2012-01-25 12:30:00,83.16,83.42,83.16,83.26,24000.0,51.978,52.1405,51.978,52.0405,24000.0
2012-01-25 13:00:00,83.42,83.51,83.34,83.34,2900.0,52.1405,52.1967,52.0905,52.0905,2900.0
2012-01-25 13:30:00,83.42,83.45,83.34,83.35,10400.0,52.1405,52.1592,52.0905,52.0967,10400.0
2012-01-25 14:00:00,83.28,83.39,83.19,83.19,10400.0,52.053,52.1217,51.9967,51.9967,10400.0
2012-01-25 14:30:00,83.15,83.25,83.15,83.16,18700.0,51.9717,52.0342,51.9717,51.978,18700.0
2012-01-25 15:00:00,83.24,83.29,83.15,83.29,23900.0,52.028,52.0592,51.9717,52.0592,23900.0
2012-01-25 15:30:00,83.3,83.32,83.2,83.3,18800.0,52.0655,52.078,52.003,52.0655,18800.0
2012-01-26 09:30:00,83.65,83.73,83.47,83.69,20900.0,52.2842,52.3342,52.1717,52.3092,20900.0
2012-01-26 10:00:00,83.69,83.7,83.57,83.7,9500.0,52.3092,52.3155,52.2342,52.3155,9500.0
2012-01-26 10:30:00,83.67,83.72,83.59,83.69,3400.0,52.2967,52.328,52.2467,52.3092,3400.0
2012-01-26 11:00:00,83.7,83.75,83.7,83.75,3800.0,52.3155,52.3467,52.3155,52.3467,3800.0
2012-01-26 11:30:00,83.73,83.74,83.55,83.67,10700.0,52.3342,52.3405,52.2217,52.2967,10700.0
2012-01-26 12:00:00,83.68,83.79,83.62,83.77,13200.0,52.303,52.3717,52.2655,52.3592,13200.0
2012-01-26 12:30:00,83.77,83.8,83.72,83.76,20700.0,52.3592,52.378,52.328,52.353,20700.0
2012-01-26 13:00:00,83.75,83.75,83.66,83.71,3500.0,52.3467,52.3467,52.2905,52.3217,3500.0
2012-01-26 13:30:00,83.78,83.84,83.71,83.8,34600.0,52.3655,52.403,52.3217,52.378,34600.0
2012-01-26 14:00:00,83.83,83.85,83.72,83.73,16600.0,52.3968,52.4093,52.328,52.3342,16600.0
2012-01-26 14:30:00,83.81,83.82,83.75,83.8,13000.0,52.3842,52.3905,52.3467,52.378,13000.0
2012-01-26 15:00:00,83.8,83.84,83.78,83.79,26300.0,52.378,52.403,52.3655,52.3717,26300.0
2012-01-26 15:30:00,83.8,83.82,83.75,83.82,14300.0,52.378,52.3905,52.3467,52.3905,14300.0
2012-01-27 09:30:00,84.09,84.09,83.68,83.92,23000.0,52.5593,52.5593,52.303,52.453,23000.0
2012-01-27 10:00:00,83.92,83.96,83.92,83.92,13200.0,52.453,52.478,52.453,52.453,13200.0
2012-01-27 10:30:00,83.96,83.97,83.87,83.9,16200.0,52.478,52.4843,52.4218,52.4405,16200.0
2012-01-27 11:00:00,83.91,83.94,83.87,83.91,6100.0,52.4468,52.4655,52.4218,52.4468,6100.0
2012-01-27 11:30:00,83.92,84.01,83.88,84.01,29200.0,52.453,52.5093,52.428,52.5093,29200.0
2012-01-27 12:00:00,84.0,84.01,83.9,84.0,5000.0,52.503,52.5093,52.4405,52.503,5000.0
2012-01-27 12:30:00,83.97,83.99,83.96,83.99,1200.0,52.4843,52.4968,52.478,52.4968,1200.0
2012-01-27 13:00:00,83.99,84.03,83.98,84.03,8100.0,52.4968,52.5218,52.4905,52.5218,8100.0
2012-01-27 13:30:00,84.0,84.1,83.95,84.03,25900.0,52.503,52.5655,52.4718,52.5218,25900.0
2012-01-27 14:00:00,84.1,84.17,83.97,84.13,14200.0,52.5655,52.6093,52.4843,52.5843,14200.0
2012-01-27 14:30:00,84.14,84.16,83.97,84.09,18000.0,52.5905,52.603,52.4843,52.5593,18000.0
2012-01-27 15:00:00,84.09,84.15,84.02,84.1,8500.0,52.5593,52.5968,52.5155,52.5655,8500.0
2012-01-27 15:30:00,84.11,84.15,84.07,84.13,16100.0,52.5718,52.5968,52.5468,52.5843,16100.0
2012-01-30 09:30:00,84.23,84.23,84.13,84.17,15400.0,52.6468,52.6468,52.5843,52.6093,15400.0
2012-01-30 10:00:00,84.13,84.14,84.07,84.07,3100.0,52.5843,52.5905,52.5468,52.5468,3100.0
2012-01-30 10:30:00,84.1,84.13,84.08,84.13,9400.0,52.5655,52.5843,52.553,52.5843,9400.0
2012-01-30 11:00:00,84.11,84.18,84.08,84.16,8100.0,52.5718,52.6155,52.553,52.603,8100.0
2012-01-30 11:30:00,84.1,84.18,84.1,84.16,3000.0,52.5655,52.6155,52.5655,52.603,3000.0
2012-01-30 12:00:00,84.15,84.18,84.12,84.13,2600.0,52.5968,52.6155,52.578,52.5843,2600.0
2012-01-30 12:30:00,84.15,84.16,84.11,84.16,1500.0,52.5968,52.603,52.5718,52.603,1500.0
2012-01-30 13:00:00,84.18,84.21,84.16,84.21,8800.0,52.6155,52.6343,52.603,52.6343,8800.0
2012-01-30 13:30:00,84.21,84.21,84.1,84.13,7000.0,52.6343,52.6343,52.5655,52.5843,7000.0
2012-01-30 14:00:00,84.15,84.17,84.14,84.15,7100.0,52.5968,52.6093,52.5905,52.5968,7100.0
2012-01-30 14:30:00,84.16,84.16,84.05,84.05,11000.0,52.603,52.603,52.5343,52.5343,11000.0
2012-01-30 15:00:00,84.05,84.13,84.05,84.12,12500.0,52.5343,52.5843,52.5343,52.578,12500.0
2012-01-30 15:30:00,84.13,84.13,84.09,84.11,10400.0,52.5843,52.5843,52.5593,52.5718,10400.0
2012-01-31 09:30:00,84.01,84.07,83.83,83.97,8700.0,52.6538,52.6914,52.541,52.6287,8700.0
2012-01-31 10:00:00,83.92,84.07,83.92,84.04,6200.0,52.5974,52.6914,52.5974,52.6726,6200.0
2012-01-31 10:30:00,84.04,84.1,84.02,84.09,5600.0,52.6726,52.7102,52.6601,52.704,5600.0
2012-01-31 11:00:00,84.07,84.12,84.02,84.12,7900.0,52.6914,52.7228,52.6601,52.7228,7900.0
2012-01-31 11:30:00,84.12,84.18,84.05,84.18,8500.0,52.7228,52.7604,52.6789,52.7604,8500.0
2012-01-31 12:00:00,84.18,84.18,84.05,84.16,5000.0,52.7604,52.7604,52.6789,52.7478,5000.0
2012-01-31 12:30:00,84.17,84.19,84.08,84.18,4300.0,52.7541,52.7666,52.6977,52.7604,4300.0
2012-01-31 13:00:00,84.18,84.19,84.08,84.12,12500.0,52.7604,52.7666,52.6977,52.7228,12500.0
2012-01-31 13:30:00,84.14,84.17,84.14,84.16,7000.0,52.7353,52.7541,52.7353,52.7478,7000.0
2012-01-31 14:00:00,84.16,84.17,84.1,84.12,9500.0,52.7478,52.7541,52.7102,52.7228,9500.0
2012-01-31 14:30:00,84.12,84.22,84.1,84.1,14900.0,52.7228,52.7854,52.7102,52.7102,14900.0
2012-01-31 15:00:00,84.18,84.22,84.1,84.2,5300.0,52.7604,52.7854,52.7102,52.7729,5300.0
2012-01-31 15:30:00,84.19,84.27,84.15,84.27,36000.0,52.7666,52.8168,52.7416,52.8168,36000.0
2012-02-01 09:30:00,84.33,84.33,84.25,84.26,8300.0,52.8544,52.8544,52.8042,52.8105,8300.0
2012-02-01 10:00:00,84.27,84.31,84.23,84.25,11200.0,52.8168,52.8418,52.7917,52.8042,11200.0
2012-02-01 10:30:00,84.24,84.25,84.2,84.25,5100.0,52.798,52.8042,52.7729,52.8042,5100.0
2012-02-01 11:00:00,84.24,84.24,84.2,84.23,3800.0,52.798,52.798,52.7729,52.7917,3800.0
2012-02-01 11:30:00,84.24,84.29,84.2,84.26,29100.0,52.798,52.8293,52.7729,52.8105,29100.0
2012-02-01 12:00:00,84.25,84.25,84.21,84.23,11600.0,52.8042,52.8042,52.7792,52.7917,11600.0
2012-02-01 12:30:00,84.23,84.23,84.13,84.19,18000.0,52.7917,52.7917,52.729,52.7666,18000.0
2012-02-01 13:00:00,84.19,84.2,84.04,84.04,11200.0,52.7666,52.7729,52.6726,52.6726,11200.0
2012-02-01 13:30:00,84.04,84.15,84.02,84.03,59900.0,52.6726,52.7416,52.6601,52.6664,59900.0
2012-02-01 14:00:00,84.05,84.05,83.97,83.97,14100.0,52.6789,52.6789,52.6287,52.6287,14100.0
2012-02-01 14:30:00,83.98,84.0,83.97,83.98,6500.0,52.635,52.6476,52.6287,52.635,6500.0
2012-02-01 15:00:00,83.95,84.08,83.9,84.07,32300.0,52.6162,52.6977,52.5849,52.6914,32300.0
2012-02-01 15:30:00,84.02,84.19,83.97,84.14,28100.0,52.6601,52.7666,52.6287,52.7353,28100.0
2012-02-02 09:30:00,84.2,84.2,84.12,84.13,22700.0,52.7729,52.7729,52.7228,52.729,22700.0
2012-02-02 10:00:00,84.17,84.17,84.04,84.06,11000.0,52.7541,52.7541,52.6726,52.6852,11000.0
2012-02-02 10:30:00,84.05,84.12,83.98,84.07,29400.0,52.6789,52.7228,52.635,52.6914,29400.0
2012-02-02 11:00:00,84.07,84.18,84.04,84.18,7300.0,52.6914,52.7604,52.6726,52.7604,7300.0
2012-02-02 11:30:00,84.13,84.21,84.13,84.21,11600.0,52.729,52.7792,52.729,52.7792,11600.0
2012-02-02 12:00:00,84.22,84.26,84.18,84.24,6900.0,52.7854,52.8105,52.7604,52.798,6900.0
2012-02-02 12:30:00,84.24,84.28,84.2,84.2,9600.0,52.798,52.823,52.7729,52.7729,9600.0
2012-02-02 13:00:00,84.22,84.27,84.2,84.27,2000.0,52.7854,52.8168,52.7729,52.8168,2000.0
2012-02-02 13:30:00,84.22,84.3,84.19,84.3,12600.0,52.7854,52.8356,52.7666,52.8356,12600.0
2012-02-02 14:00:00,84.29,84.31,84.25,84.29,10900.0,52.8293,52.8418,52.8042,52.8293,10900.0
2012-02-02 14:30:00,84.31,84.31,84.26,84.29,7200.0,52.8418,52.8418,52.8105,52.8293,7200.0
2012-02-02 15:00:00,84.29,84.31,84.28,84.31,4800.0,52.8293,52.8418,52.823,52.8418,4800.0
2012-02-02 15:30:00,84.31,84.33,84.27,84.33,8300.0,52.8418,52.8544,52.8168,52.8544,8300.0
2012-02-03 09:30:00,84.15,84.15,83.88,84.08,21800.0,52.7416,52.7416,52.5723,52.6977,21800.0
2012-02-03 10:00:00,84.01,84.07,83.96,84.07,7700.0,52.6538,52.6914,52.6225,52.6914,7700.0
2012-02-03 10:30:00,84.07,84.12,84.01,84.1,6600.0,52.6914,52.7228,52.6538,52.7102,6600.0
2012-02-03 11:00:00,84.1,84.12,84.06,84.1,4700.0,52.7102,52.7228,52.6852,52.7102,4700.0
2012-02-03 11:30:00,84.06,84.13,84.06,84.12,3600.0,52.6852,52.729,52.6852,52.7228,3600.0
2012-02-03 12:00:00,84.12,84.18,84.12,84.18,15000.0,52.7228,52.7604,52.7228,52.7604,15000.0
2012-02-03 12:30:00,84.18,84.19,84.15,84.18,10800.0,52.7604,52.7666,52.7416,52.7604,10800.0
2012-02-03 13:00:00,84.16,84.19,84.14,84.15,10400.0,52.7478,52.7666,52.7353,52.7416,10400.0
2012-02-03 13:30:00,84.16,84.19,84.15,84.19,5800.0,52.7478,52.7666,52.7416,52.7666,5800.0
2012-02-03 14:00:00,84.2,84.21,84.19,84.19,9700.0,52.7729,52.7792,52.7666,52.7666,9700.0
2012-02-03 14:30:00,84.2,84.23,84.19,84.21,4400.0,52.7729,52.7917,52.7666,52.7792,4400.0
2012-02-03 15:00:00,84.21,84.29,84.19,84.26,4700.0,52.7792,52.8293,52.7666,52.8105,4700.0
2012-02-03 15:30:00,84.26,84.33,84.24,84.33,17100.0,52.8105,52.8544,52.798,52.8544,17100.0
2012-02-06 09:30:00,84.21,84.21,84.02,84.13,17000.0,52.7792,52.7792,52.6601,52.729,17000.0
2012-02-06 10:00:00,84.14,84.17,84.03,84.17,4600.0,52.7353,52.7541,52.6664,52.7541,4600.0
2012-02-06 10:30:00,84.12,84.22,84.09,84.13,9700.0,52.7228,52.7854,52.704,52.729,9700.0
2012-02-06 11:00:00,84.1,84.21,84.1,84.2,20700.0,52.7102,52.7792,52.7102,52.7729,20700.0
2012-02-06 11:30:00,84.21,84.24,84.19,84.23,46700.0,52.7792,52.798,52.7666,52.7917,46700.0
2012-02-06 12:00:00,84.26,84.31,84.22,84.3,54200.0,52.8105,52.8418,52.7854,52.8356,54200.0
2012-02-06 12:30:00,84.3,84.4,84.26,84.35,452200.0,52.8356,52.8983,52.8105,52.8669,452200.0
2012-02-06 13:00:00,84.32,84.48,84.32,84.48,133100.0,52.8481,52.9484,52.8481,52.9484,133100.0
2012-02-06 13:30:00,84.47,84.54,84.43,84.51,174700.0,52.9421,52.986,52.9171,52.9672,174700.0
2012-02-06 14:00:00,84.51,84.51,84.46,84.5,148100.0,52.9672,52.9672,52.9359,52.9609,148100.0
2012-02-06 14:30:00,84.49,84.49,84.43,84.43,72100.0,52.9547,52.9547,52.9171,52.9171,72100.0
2012-02-06 15:00:00,84.44,84.5,84.43,84.47,114800.0,52.9233,52.9609,52.9171,52.9421,114800.0
2012-02-06 15:30:00,84.46,84.54,84.45,84.49,3972300.0,52.9359,52.986,52.9296,52.9547,3972300.0
2012-02-07 09:30:00,84.37,84.37,84.22,84.33,722000.0,52.8795,52.8795,52.7854,52.8544,722000.0
2012-02-07 10:00:00,84.3,84.34,84.24,84.29,20000.0,52.8356,52.8606,52.798,52.8293,20000.0
2012-02-07 10:30:00,84.27,84.27,84.21,84.22,17800.0,52.8168,52.8168,52.7792,52.7854,17800.0
2012-02-07 11:00:00,84.2,84.22,84.17,84.22,12600.0,52.7729,52.7854,52.7541,52.7854,12600.0
2012-02-07 11:30:00,84.19,84.24,84.19,84.21,11000.0,52.7666,52.798,52.7666,52.7792,11000.0
2012-02-07 12:00:00,84.23,84.25,84.17,84.2,35700.0,52.7917,52.8042,52.7541,52.7729,35700.0
2012-02-07 12:30:00,84.21,84.22,84.21,84.22,8600.0,52.7792,52.7854,52.7792,52.7854,8600.0
2012-02-07 13:00:00,84.22,84.22,84.15,84.18,22600.0,52.7854,52.7854,52.7416,52.7604,22600.0
2012-02-07 13:30:00,84.19,84.21,84.15,84.19,28500.0,52.7666,52.7792,52.7416,52.7666,28500.0
2012-02-07 14:00:00,84.16,84.22,84.14,84.22,27400.0,52.7478,52.7854,52.7353,52.7854,27400.0
2012-02-07 14:30:00,84.2,84.22,84.18,84.21,13300.0,52.7729,52.7854,52.7604,52.7792,13300.0
2012-02-07 15:00:00,84.2,84.21,84.17,84.19,4700.0,52.7729,52.7792,52.7541,52.7666,4700.0
2012-02-07 15:30:00,84.19,84.2,84.16,84.2,10900.0,52.7666,52.7729,52.7478,52.7729,10900.0
2012-02-08 09:30:00,84.12,84.2,84.11,84.16,21700.0,52.7228,52.7729,52.7165,52.7478,21700.0
2012-02-08 10:00:00,84.15,84.16,84.11,84.15,10300.0,52.7416,52.7478,52.7165,52.7416,10300.0
2012-02-08 10:30:00,84.15,84.19,84.14,84.19,4600.0,52.7416,52.7666,52.7353,52.7666,4600.0
2012-02-08 11:00:00,84.16,84.27,84.15,84.26,13500.0,52.7478,52.8168,52.7416,52.8105,13500.0
2012-02-08 11:30:00,84.2,84.25,84.18,84.18,18100.0,52.7729,52.8042,52.7604,52.7604,18100.0
2012-02-08 12:00:00,84.19,84.2,84.14,84.18,18300.0,52.7666,52.7729,52.7353,52.7604,18300.0
2012-02-08 12:30:00,84.15,84.18,84.15,84.16,7500.0,52.7416,52.7604,52.7416,52.7478,7500.0
2012-02-08 13:00:00,84.18,84.23,84.15,84.21,7600.0,52.7604,52.7917,52.7416,52.7792,7600.0
2012-02-08 13:30:00,84.19,84.25,84.18,84.25,12500.0,52.7666,52.8042,52.7604,52.8042,12500.0
2012-02-08 14:00:00,84.26,84.3,84.24,84.25,4300.0,52.8105,52.8356,52.798,52.8042,4300.0
2012-02-08 14:30:00,84.27,84.28,84.2,84.23,23000.0,52.8168,52.823,52.7729,52.7917,23000.0
2012-02-08 15:00:00,84.27,84.28,84.23,84.26,18100.0,52.8168,52.823,52.7917,52.8105,18100.0
2012-02-08 15:30:00,84.25,84.27,84.22,84.23,40100.0,52.8042,52.8168,52.7854,52.7917,40100.0
2012-02-09 09:30:00,84.28,84.28,84.22,84.24,20600.0,52.823,52.823,52.7854,52.798,20600.0
2012-02-09 10:00:00,84.23,84.26,84.22,84.25,15300.0,52.7917,52.8105,52.7854,52.8042,15300.0
2012-02-09 10:30:00,84.25,84.26,84.18,84.19,11800.0,52.8042,52.8105,52.7604,52.7666,11800.0
2012-02-09 11:00:00,84.17,84.2,84.14,84.17,7400.0,52.7541,52.7729,52.7353,52.7541,7400.0
2012-02-09 11:30:00,84.14,84.21,84.14,84.2,6200.0,52.7353,52.7792,52.7353,52.7729,6200.0
2012-02-09 12:00:00,84.16,84.17,84.11,84.12,1800.0,52.7478,52.7541,52.7165,52.7228,1800.0
2012-02-09 12:30:00,84.1,84.11,83.93,84.0,24900.0,52.7102,52.7165,52.6037,52.6476,24900.0
2012-02-09 13:00:00,84.0,84.07,83.91,84.02,13400.0,52.6476,52.6914,52.5911,52.6601,13400.0
2012-02-09 13:30:00,84.01,84.06,83.98,84.03,20000.0,52.6538,52.6852,52.635,52.6664,20000.0
2012-02-09 14:00:00,84.03,84.05,83.99,84.05,13100.0,52.6664,52.6789,52.6413,52.6789,13100.0
2012-02-09 14:30:00,84.03,84.08,84.0,84.03,19100.0,52.6664,52.6977,52.6476,52.6664,19100.0
2012-02-09 15:00:00,84.02,84.11,84.01,84.09,12600.0,52.6601,52.7165,52.6538,52.704,12600.0
2012-02-09 15:30:00,84.09,84.17,84.02,84.1,49400.0,52.704,52.7541,52.6601,52.7102,49400.0
2012-02-10 09:30:00,84.33,84.33,84.17,84.28,9500.0,52.8544,52.8544,52.7541,52.823,9500.0
2012-02-10 10:00:00,84.29,84.29,84.2,84.26,4100.0,52.8293,52.8293,52.7729,52.8105,4100.0
2012-02-10 10:30:00,84.25,84.31,84.21,84.3,18500.0,52.8042,52.8418,52.7792,52.8356,18500.0
2012-02-10 11:00:00,84.31,84.31,84.27,84.27,5600.0,52.8418,52.8418,52.8168,52.8168,5600.0
2012-02-10 11:30:00,84.27,84.33,84.24,84.26,16600.0,52.8168,52.8544,52.798,52.8105,16600.0
2012-02-10 12:00:00,84.3,84.35,84.27,84.32,43100.0,52.8356,52.8669,52.8168,52.8481,43100.0
2012-02-10 12:30:00,84.34,84.34,84.28,84.33,12300.0,52.8606,52.8606,52.823,52.8544,12300.0
2012-02-10 13:00:00,84.33,84.33,84.27,84.3,7900.0,52.8544,52.8544,52.8168,52.8356,7900.0
2012-02-10 13:30:00,84.33,84.41,84.29,84.41,7800.0,52.8544,52.9045,52.8293,52.9045,7800.0
2012-02-10 14:00:00,84.4,84.42,84.36,84.4,14200.0,52.8983,52.9108,52.8732,52.8983,14200.0
2012-02-10 14:30:00,84.36,84.4,84.35,84.35,12300.0,52.8732,52.8983,52.8669,52.8669,12300.0
2012-02-10 15:00:00,84.37,84.4,84.35,84.4,6200.0,52.8795,52.8983,52.8669,52.8983,6200.0
2012-02-10 15:30:00,84.39,84.4,84.33,84.33,21100.0,52.892,52.8983,52.8544,52.8544,21100.0
2012-02-13 09:30:00,84.22,84.34,84.22,84.33,42000.0,52.7854,52.8606,52.7854,52.8544,42000.0
2012-02-13 10:00:00,84.31,84.39,84.31,84.38,14900.0,52.8418,52.892,52.8418,52.8857,14900.0
2012-02-13 10:30:00,84.38,84.42,84.36,84.42,25500.0,52.8857,52.9108,52.8732,52.9108,25500.0
2012-02-13 11:00:00,84.42,84.43,84.39,84.39,3700.0,52.9108,52.9171,52.892,52.892,3700.0
2012-02-13 11:30:00,84.39,84.4,84.26,84.31,24800.0,52.892,52.8983,52.8105,52.8418,24800.0
2012-02-13 12:00:00,84.31,84.32,84.3,84.31,4700.0,52.8418,52.8481,52.8356,52.8418,4700.0
2012-02-13 12:30:00,84.31,84.4,84.31,84.31,2000.0,52.8418,52.8983,52.8418,52.8418,2000.0
2012-02-13 13:00:00,84.32,84.34,84.26,84.34,49900.0,52.8481,52.8606,52.8105,52.8606,49900.0
2012-02-13 13:30:00,84.27,84.34,84.25,84.28,21900.0,52.8168,52.8606,52.8042,52.823,21900.0
2012-02-13 14:00:00,84.3,84.32,84.26,84.31,21200.0,52.8356,52.8481,52.8105,52.8418,21200.0
2012-02-13 14:30:00,84.3,84.31,84.2,84.29,41500.0,52.8356,52.8418,52.7729,52.8293,41500.0
2012-02-13 15:00:00,84.29,84.32,84.28,84.3,11800.0,52.8293,52.8481,52.823,52.8356,11800.0
2012-02-13 15:30:00,84.3,84.34,84.22,84.34,37100.0,52.8356,52.8606,52.7854,52.8606,37100.0
2012-02-14 09:30:00,84.3,84.3,84.21,84.28,5900.0,52.8356,52.8356,52.7792,52.823,5900.0
2012-02-14 10:00:00,84.27,84.33,84.27,84.29,6900.0,52.8168,52.8544,52.8168,52.8293,6900.0
2012-02-14 10:30:00,84.3,84.32,84.3,84.32,7500.0,52.8356,52.8481,52.8356,52.8481,7500.0
2012-02-14 11:00:00,84.3,84.32,84.29,84.29,17000.0,52.8356,52.8481,52.8293,52.8293,17000.0
2012-02-14 11:30:00,84.31,84.32,84.29,84.32,15200.0,52.8418,52.8481,52.8293,52.8481,15200.0
2012-02-14 12:00:00,84.32,84.35,84.28,84.28,24600.0,52.8481,52.8669,52.823,52.823,24600.0
2012-02-14 12:30:00,84.33,84.4,84.33,84.4,4200.0,52.8544,52.8983,52.8544,52.8983,4200.0
2012-02-14 13:00:00,84.32,84.42,84.32,84.32,3400.0,52.8481,52.9108,52.8481,52.8481,3400.0
2012-02-14 13:30:00,84.39,84.41,84.3,84.35,49300.0,52.892,52.9045,52.8356,52.8669,49300.0
2012-02-14 14:00:00,84.38,84.41,84.3,84.33,22900.0,52.8857,52.9045,52.8356,52.8544,22900.0
2012-02-14 14:30:00,84.37,84.43,84.37,84.4,9100.0,52.8795,52.9171,52.8795,52.8983,9100.0
2012-02-14 15:00:00,84.41,84.43,84.31,84.35,32400.0,52.9045,52.9171,52.8418,52.8669,32400.0
2012-02-14 15:30:00,84.4,84.4,84.32,84.32,11700.0,52.8983,52.8983,52.8481,52.8481,11700.0
2012-02-15 09:30:00,84.48,84.48,84.34,84.43,13100.0,52.9484,52.9484,52.8606,52.9171,13100.0
2012-02-15 10:00:00,84.46,84.5,84.42,84.5,8100.0,52.9359,52.9609,52.9108,52.9609,8100.0
2012-02-15 10:30:00,84.47,84.47,84.35,84.39,5300.0,52.9421,52.9421,52.8669,52.892,5300.0
2012-02-15 11:00:00,84.42,84.49,84.39,84.41,3800.0,52.9108,52.9547,52.892,52.9045,3800.0
2012-02-15 11:30:00,84.48,84.49,84.45,84.49,12800.0,52.9484,52.9547,52.9296,52.9547,12800.0
2012-02-15 12:00:00,84.46,84.53,84.46,84.52,14200.0,52.9359,52.9797,52.9359,52.9735,14200.0
2012-02-15 12:30:00,84.53,84.54,84.49,84.51,3300.0,52.9797,52.986,52.9547,52.9672,3300.0
2012-02-15 13:00:00,84.5,84.58,84.5,84.54,3800.0,52.9609,53.0111,52.9609,52.986,3800.0
2012-02-15 13:30:00,84.51,84.58,84.5,84.51,18900.0,52.9672,53.0111,52.9609,52.9672,18900.0
2012-02-15 14:00:00,84.54,84.54,84.46,84.49,25200.0,52.986,52.986,52.9359,52.9547,25200.0
2012-02-15 14:30:00,84.48,84.49,84.37,84.42,17900.0,52.9484,52.9547,52.8795,52.9108,17900.0
2012-02-15 15:00:00,84.41,84.49,84.38,84.43,37000.0,52.9045,52.9547,52.8857,52.9171,37000.0
2012-02-15 15:30:00,84.43,84.44,84.4,84.43,19900.0,52.9171,52.9233,52.8983,52.9171,19900.0
2012-02-16 09:30:00,84.3,84.32,84.1,84.16,22800.0,52.8356,52.8481,52.7102,52.7478,22800.0
2012-02-16 10:00:00,84.14,84.17,84.1,84.15,1800.0,52.7353,52.7541,52.7102,52.7416,1800.0
2012-02-16 10:30:00,84.15,84.16,84.1,84.12,25300.0,52.7416,52.7478,52.7102,52.7228,25300.0
2012-02-16 11:00:00,84.12,84.16,84.11,84.15,6900.0,52.7228,52.7478,52.7165,52.7416,6900.0
2012-02-16 11:30:00,84.15,84.15,84.02,84.03,9800.0,52.7416,52.7416,52.6601,52.6664,9800.0
2012-02-16 12:00:00,84.05,84.1,84.03,84.08,9700.0,52.6789,52.7102,52.6664,52.6977,9700.0
2012-02-16 12:30:00,84.07,84.08,84.02,84.03,5400.0,52.6914,52.6977,52.6601,52.6664,5400.0
2012-02-16 13:00:00,84.03,84.06,83.92,83.99,59700.0,52.6664,52.6852,52.5974,52.6413,59700.0
2012-02-16 13:30:00,83.99,84.08,83.95,84.07,7900.0,52.6413,52.6977,52.6162,52.6914,7900.0
2012-02-16 14:00:00,84.09,84.09,84.02,84.09,7600.0,52.704,52.704,52.6601,52.704,7600.0
2012-02-16 14:30:00,84.04,84.09,83.99,84.05,34000.0,52.6726,52.704,52.6413,52.6789,34000.0
2012-02-16 15:00:00,84.06,84.11,84.01,84.11,8400.0,52.6852,52.7165,52.6538,52.7165,8400.0
2012-02-16 15:30:00,84.09,84.13,84.09,84.1,6700.0,52.704,52.729,52.704,52.7102,6700.0
2012-02-17 09:30:00,84.0,84.03,83.96,84.03,14300.0,52.6476,52.6664,52.6225,52.6664,14300.0
2012-02-17 10:00:00,84.06,84.06,84.02,84.02,1800.0,52.6852,52.6852,52.6601,52.6601,1800.0
2012-02-17 10:30:00,84.06,84.06,84.02,84.04,2500.0,52.6852,52.6852,52.6601,52.6726,2500.0
2012-02-17 11:00:00,84.02,84.1,84.02,84.1,2800.0,52.6601,52.7102,52.6601,52.7102,2800.0
2012-02-17 11:30:00,84.07,84.08,84.02,84.02,6600.0,52.6914,52.6977,52.6601,52.6601,6600.0
2012-02-17 12:00:00,84.02,84.08,84.0,84.06,3900.0,52.6601,52.6977,52.6476,52.6852,3900.0
2012-02-17 12:30:00,84.09,84.09,84.02,84.08,12100.0,52.704,52.704,52.6601,52.6977,12100.0
2012-02-17 13:00:00,84.08,84.08,84.0,84.04,13400.0,52.6977,52.6977,52.6476,52.6726,13400.0
2012-02-17 13:30:00,84.02,84.04,84.0,84.0,12700.0,52.6601,52.6726,52.6476,52.6476,12700.0
2012-02-17 14:00:00,84.0,84.09,84.0,84.06,3200.0,52.6476,52.704,52.6476,52.6852,3200.0
2012-02-17 14:30:00,84.02,84.15,84.0,84.15,26500.0,52.6601,52.7416,52.6476,52.7416,26500.0
2012-02-17 15:00:00,84.12,84.18,84.09,84.17,8200.0,52.7228,52.7604,52.704,52.7541,8200.0
2012-02-17 15:30:00,84.17,84.19,84.11,84.19,11300.0,52.7541,52.7666,52.7165,52.7666,11300.0
2012-02-21 09:30:00,84.18,84.18,84.0,84.05,41900.0,52.7604,52.7604,52.6476,52.6789,41900.0
2012-02-21 10:00:00,84.0,84.06,84.0,84.01,6400.0,52.6476,52.6852,52.6476,52.6538,6400.0
2012-02-21 10:30:00,84.05,84.05,84.01,84.02,5200.0,52.6789,52.6789,52.6538,52.6601,5200.0
2012-02-21 11:00:00,84.02,84.04,83.99,83.99,17000.0,52.6601,52.6726,52.6413,52.6413,17000.0
2012-02-21 11:30:00,84.01,84.05,83.97,84.02,21400.0,52.6538,52.6789,52.6287,52.6601,21400.0
2012-02-21 12:00:00,83.99,83.99,83.92,83.98,19000.0,52.6413,52.6413,52.5974,52.635,19000.0
2012-02-21 12:30:00,83.99,83.99,83.92,83.96,7500.0,52.6413,52.6413,52.5974,52.6225,7500.0
2012-02-21 13:00:00,83.97,84.0,83.95,83.95,23100.0,52.6287,52.6476,52.6162,52.6162,23100.0
2012-02-21 13:30:00,83.96,83.99,83.92,83.95,9200.0,52.6225,52.6413,52.5974,52.6162,9200.0
2012-02-21 14:00:00,83.97,84.02,83.92,84.01,12200.0,52.6287,52.6601,52.5974,52.6538,12200.0
2012-02-21 14:30:00,83.94,84.07,83.94,84.07,7300.0,52.6099,52.6914,52.6099,52.6914,7300.0
2012-02-21 15:00:00,84.06,84.06,83.97,84.0,6900.0,52.6852,52.6852,52.6287,52.6476,6900.0
2012-02-21 15:30:00,84.05,84.05,83.99,84.05,16300.0,52.6789,52.6789,52.6413,52.6789,16300.0
2012-02-22 09:30:00,84.2,84.2,84.0,84.13,9700.0,52.7729,52.7729,52.6476,52.729,9700.0
2012-02-22 10:00:00,84.0,84.14,84.0,84.14,1800.0,52.6476,52.7353,52.6476,52.7353,1800.0
2012-02-22 10:30:00,84.12,84.17,84.08,84.17,4000.0,52.7228,52.7541,52.6977,52.7541,4000.0
2012-02-22 11:00:00,84.14,84.16,84.12,84.15,18100.0,52.7353,52.7478,52.7228,52.7416,18100.0
2012-02-22 11:30:00,84.15,84.22,84.15,84.21,16100.0,52.7416,52.7854,52.7416,52.7792,16100.0
2012-02-22 12:00:00,84.2,84.24,84.18,84.24,16700.0,52.7729,52.798,52.7604,52.798,16700.0
2012-02-22 12:30:00,84.25,84.25,84.23,84.25,4000.0,52.8042,52.8042,52.7917,52.8042,4000.0
2012-02-22 13:00:00,84.25,84.25,84.17,84.17,8400.0,52.8042,52.8042,52.7541,52.7541,8400.0
2012-02-22 13:30:00,84.17,84.24,84.14,84.14,7800.0,52.7541,52.798,52.7353,52.7353,7800.0
2012-02-22 14:00:00,84.2,84.29,84.19,84.25,17900.0,52.7729,52.8293,52.7666,52.8042,17900.0
2012-02-22 14:30:00,84.25,84.34,84.24,84.24,6100.0,52.8042,52.8606,52.798,52.798,6100.0
2012-02-22 15:00:00,84.26,84.32,84.26,84.32,6100.0,52.8105,52.8481,52.8105,52.8481,6100.0
2012-02-22 15:30:00,84.31,84.35,84.26,84.35,19600.0,52.8418,52.8669,52.8105,52.8669,19600.0
2012-02-23 09:30:00,84.2,84.32,84.2,84.32,2500.0,52.7729,52.8481,52.7729,52.8481,2500.0
2012-02-23 10:00:00,84.28,84.29,84.2,84.27,11700.0,52.823,52.8293,52.7729,52.8168,11700.0
2012-02-23 10:30:00,84.26,84.26,84.18,84.18,12500.0,52.8105,52.8105,52.7604,52.7604,12500.0
2012-02-23 11:00:00,84.21,84.24,84.2,84.22,4900.0,52.7792,52.798,52.7729,52.7854,4900.0
2012-02-23 11:30:00,84.22,84.25,84.2,84.24,29700.0,52.7854,52.8042,52.7729,52.798,29700.0
2012-02-23 12:00:00,84.2,84.24,84.2,84.22,6700.0,52.7729,52.798,52.7729,52.7854,6700.0
2012-02-23 12:30:00,84.2,84.29,84.18,84.25,10800.0,52.7729,52.8293,52.7604,52.8042,10800.0
2012-02-23 13:00:00,84.27,84.44,84.27,84.39,16000.0,52.8168,52.9233,52.8168,52.892,16000.0
2012-02-23 13:30:00,84.45,84.49,84.39,84.49,3900.0,52.9296,52.9547,52.892,52.9547,3900.0
2012-02-23 14:00:00,84.48,84.5,84.4,84.47,13500.0,52.9484,52.9609,52.8983,52.9421,13500.0
2012-02-23 14:30:00,84.46,84.48,84.4,84.42,11900.0,52.9359,52.9484,52.8983,52.9108,11900.0
2012-02-23 15:00:00,84.44,84.45,84.41,84.45,13600.0,52.9233,52.9296,52.9045,52.9296,13600.0
2012-02-23 15:30:00,84.43,84.44,84.27,84.37,16600.0,52.9171,52.9233,52.8168,52.8795,16600.0
2012-02-24 09:30:00,84.58,84.58,84.36,84.53,4400.0,53.0111,53.0111,52.8732,52.9797,4400.0
2012-02-24 10:00:00,84.47,84.52,84.37,84.37,11000.0,52.9421,52.9735,52.8795,52.8795,11000.0
2012-02-24 10:30:00,84.5,84.5,84.45,84.45,4800.0,52.9609,52.9609,52.9296,52.9296,4800.0
2012-02-24 11:00:00,84.45,84.5,84.41,84.44,20700.0,52.9296,52.9609,52.9045,52.9233,20700.0
2012-02-24 11:30:00,84.45,84.45,84.44,84.44,500.0,52.9296,52.9296,52.9233,52.9233,500.0
2012-02-24 12:00:00,84.4,84.5,84.4,84.49,1800.0,52.8983,52.9609,52.8983,52.9547,1800.0
2012-02-24 12:30:00,84.47,84.5,84.41,84.41,8100.0,52.9421,52.9609,52.9045,52.9045,8100.0
2012-02-24 13:00:00,84.5,84.53,84.46,84.51,15900.0,52.9609,52.9797,52.9359,52.9672,15900.0
2012-02-24 13:30:00,84.49,84.51,84.44,84.47,36300.0,52.9547,52.9672,52.9233,52.9421,36300.0
2012-02-24 14:00:00,84.47,84.54,84.46,84.48,10100.0,52.9421,52.986,52.9359,52.9484,10100.0
2012-02-24 14:30:00,84.51,84.51,84.46,84.5,36600.0,52.9672,52.9672,52.9359,52.9609,36600.0
2012-02-24 15:00:00,84.49,84.51,84.46,84.51,33900.0,52.9547,52.9672,52.9359,52.9672,33900.0
2012-02-24 15:30:00,84.5,84.55,84.48,84.52,18500.0,52.9609,52.9923,52.9484,52.9735,18500.0
2012-02-27 09:30:00,84.91,84.91,84.7,84.82,14100.0,53.2179,53.2179,53.0863,53.1615,14100.0
2012-02-27 10:00:00,84.82,84.83,84.72,84.83,6500.0,53.1615,53.1678,53.0988,53.1678,6500.0
2012-02-27 10:30:00,84.73,84.84,84.7,84.82,5600.0,53.1051,53.174,53.0863,53.1615,5600.0
2012-02-27 11:00:00,84.74,84.83,84.73,84.83,3000.0,53.1114,53.1678,53.1051,53.1678,3000.0
2012-02-27 11:30:00,84.83,84.87,84.77,84.84,3800.0,53.1678,53.1928,53.1302,53.174,3800.0
2012-02-27 12:00:00,84.86,84.88,84.8,84.84,9000.0,53.1866,53.1991,53.149,53.174,9000.0
2012-02-27 12:30:00,84.84,84.88,84.8,84.87,2700.0,53.174,53.1991,53.149,53.1928,2700.0
2012-02-27 13:00:00,84.86,84.87,84.8,84.8,5800.0,53.1866,53.1928,53.149,53.149,5800.0
2012-02-27 13:30:00,84.8,84.92,84.8,84.83,14000.0,53.149,53.2242,53.149,53.1678,14000.0
2012-02-27 14:00:00,84.82,84.91,84.81,84.9,38300.0,53.1615,53.2179,53.1552,53.2116,38300.0
2012-02-27 14:30:00,84.9,84.9,84.81,84.9,17300.0,53.2116,53.2116,53.1552,53.2116,17300.0
2012-02-27 15:00:00,84.85,84.86,84.85,84.85,6200.0,53.1803,53.1866,53.1803,53.1803,6200.0
2012-02-27 15:30:00,84.86,84.86,84.76,84.76,22000.0,53.1866,53.1866,53.1239,53.1239,22000.0
2012-02-28 09:30:00,84.9,84.98,84.9,84.91,20800.0,53.2116,53.2618,53.2116,53.2179,20800.0
2012-02-28 10:00:00,84.92,84.97,84.92,84.97,5700.0,53.2242,53.2555,53.2242,53.2555,5700.0
2012-02-28 10:30:00,85.0,85.0,84.95,84.99,3700.0,53.2743,53.2743,53.243,53.268,3700.0
2012-02-28 11:00:00,85.0,85.0,84.95,84.98,11000.0,53.2743,53.2743,53.243,53.2618,11000.0
2012-02-28 11:30:00,84.99,85.0,84.96,85.0,25400.0,53.268,53.2743,53.2492,53.2743,25400.0
2012-02-28 12:00:00,85.0,85.07,84.98,85.06,9100.0,53.2743,53.3182,53.2618,53.3119,9100.0
2012-02-28 12:30:00,85.07,85.07,85.02,85.04,10000.0,53.3182,53.3182,53.2868,53.2994,10000.0
2012-02-28 13:00:00,85.04,85.05,85.0,85.05,2900.0,53.2994,53.3056,53.2743,53.3056,2900.0
2012-02-28 13:30:00,85.03,85.05,85.0,85.02,89700.0,53.2931,53.3056,53.2743,53.2868,89700.0
2012-02-28 14:00:00,85.03,85.05,84.96,84.99,19800.0,53.2931,53.3056,53.2492,53.268,19800.0
2012-02-28 14:30:00,85.03,85.03,84.96,84.96,29400.0,53.2931,53.2931,53.2492,53.2492,29400.0
2012-02-28 15:00:00,84.97,84.98,84.95,84.96,10700.0,53.2555,53.2618,53.243,53.2492,10700.0
2012-02-28 15:30:00,84.97,84.97,84.92,84.93,22000.0,53.2555,53.2555,53.2242,53.2304,22000.0
2012-02-29 09:30:00,84.95,84.95,84.78,84.85,25500.0,53.3871,53.3871,53.2803,53.3242,25500.0
2012-02-29 10:00:00,84.84,84.85,84.57,84.7,25800.0,53.318,53.3242,53.1483,53.23,25800.0
2012-02-29 10:30:00,84.72,84.77,84.65,84.73,7900.0,53.2425,53.274,53.1986,53.2488,7900.0
2012-02-29 11:00:00,84.77,84.77,84.55,84.65,7500.0,53.274,53.274,53.1357,53.1986,7500.0
2012-02-29 11:30:00,84.66,84.66,84.58,84.61,9300.0,53.2048,53.2048,53.1546,53.1734,9300.0
2012-02-29 12:00:00,84.66,84.68,84.61,84.63,12700.0,53.2048,53.2174,53.1734,53.186,12700.0
2012-02-29 12:30:00,84.64,84.64,84.57,84.61,20600.0,53.1923,53.1923,53.1483,53.1734,20600.0
2012-02-29 13:00:00,84.6,84.69,84.6,84.6,11200.0,53.1671,53.2237,53.1671,53.1671,11200.0
2012-02-29 13:30:00,84.65,84.65,84.59,84.6,12800.0,53.1986,53.1986,53.1608,53.1671,12800.0
2012-02-29 14:00:00,84.6,84.6,84.58,84.58,5800.0,53.1671,53.1671,53.1546,53.1546,5800.0
2012-02-29 14:30:00,84.59,84.6,84.59,84.6,8300.0,53.1608,53.1671,53.1608,53.1671,8300.0
2012-02-29 15:00:00,84.6,84.6,84.55,84.6,29200.0,53.1671,53.1671,53.1357,53.1671,29200.0
2012-02-29 15:30:00,84.6,84.6,84.58,84.6,26500.0,53.1671,53.1671,53.1546,53.1671,26500.0
2012-03-01 09:30:00,84.56,84.57,84.49,84.5,12500.0,53.142,53.1483,53.098,53.1043,12500.0
2012-03-01 10:00:00,84.51,84.63,84.51,84.59,5600.0,53.1106,53.186,53.1106,53.1608,5600.0
2012-03-01 10:30:00,84.6,84.6,84.56,84.57,3000.0,53.1671,53.1671,53.142,53.1483,3000.0
2012-03-01 11:00:00,84.54,84.57,84.44,84.44,3500.0,53.1294,53.1483,53.0666,53.0666,3500.0
2012-03-01 11:30:00,84.49,84.53,84.44,84.53,3700.0,53.098,53.1231,53.0666,53.1231,3700.0
2012-03-01 12:00:00,84.53,84.57,84.5,84.55,7900.0,53.1231,53.1483,53.1043,53.1357,7900.0
2012-03-01 12:30:00,84.54,84.62,84.51,84.6,33100.0,53.1294,53.1797,53.1106,53.1671,33100.0
2012-03-01 13:00:00,84.58,84.59,84.5,84.52,32200.0,53.1546,53.1608,53.1043,53.1169,32200.0
2012-03-01 13:30:00,84.56,84.59,84.52,84.58,9000.0,53.142,53.1608,53.1169,53.1546,9000.0
2012-03-01 14:00:00,84.57,84.61,84.56,84.61,13800.0,53.1483,53.1734,53.142,53.1734,13800.0
2012-03-01 14:30:00,84.6,84.68,84.6,84.68,16200.0,53.1671,53.2174,53.1671,53.2174,16200.0
2012-03-01 15:00:00,84.66,84.68,84.6,84.67,5200.0,53.2048,53.2174,53.1671,53.2111,5200.0
2012-03-01 15:30:00,84.67,84.7,84.61,84.63,8500.0,53.2111,53.23,53.1734,53.186,8500.0
2012-03-02 09:30:00,84.56,84.75,84.56,84.75,8700.0,53.142,53.2614,53.142,53.2614,8700.0
2012-03-02 10:00:00,84.77,84.8,84.71,84.8,3900.0,53.274,53.2928,53.2363,53.2928,3900.0
2012-03-02 10:30:00,84.79,84.88,84.79,84.87,4100.0,53.2865,53.3431,53.2865,53.3368,4100.0
2012-03-02 11:00:00,84.81,84.89,84.8,84.87,21700.0,53.2991,53.3494,53.2928,53.3368,21700.0
2012-03-02 11:30:00,84.89,84.92,84.85,84.92,7800.0,53.3494,53.3682,53.3242,53.3682,7800.0
2012-03-02 12:00:00,84.92,84.94,84.88,84.9,3200.0,53.3682,53.3808,53.3431,53.3557,3200.0
2012-03-02 12:30:00,84.92,84.92,84.87,84.9,5000.0,53.3682,53.3682,53.3368,53.3557,5000.0
2012-03-02 13:00:00,84.91,84.94,84.87,84.9,17700.0,53.362,53.3808,53.3368,53.3557,17700.0
2012-03-02 13:30:00,84.89,84.93,84.89,84.9,7900.0,53.3494,53.3745,53.3494,53.3557,7900.0
2012-03-02 14:00:00,84.89,84.9,84.87,84.9,4300.0,53.3494,53.3557,53.3368,53.3557,4300.0
2012-03-02 14:30:00,84.87,84.93,84.87,84.89,69200.0,53.3368,53.3745,53.3368,53.3494,69200.0
2012-03-02 15:00:00,84.91,84.91,84.88,84.88,2600.0,53.362,53.362,53.3431,53.3431,2600.0
2012-03-02 15:30:00,84.91,84.94,84.88,84.94,5500.0,53.362,53.3808,53.3431,53.3808,5500.0
2012-03-05 09:30:00,84.86,84.86,84.71,84.76,32300.0,53.3305,53.3305,53.2363,53.2677,32300.0
2012-03-05 10:00:00,84.8,84.81,84.71,84.74,4400.0,53.2928,53.2991,53.2363,53.2551,4400.0
2012-03-05 10:30:00,84.77,84.77,84.65,84.65,6800.0,53.274,53.274,53.1986,53.1986,6800.0
2012-03-05 11:00:00,84.68,84.69,84.65,84.66,5100.0,53.2174,53.2237,53.1986,53.2048,5100.0
2012-03-05 11:30:00,84.69,84.69,84.52,84.55,15700.0,53.2237,53.2237,53.1169,53.1357,15700.0
2012-03-05 12:00:00,84.63,84.67,84.51,84.6,5400.0,53.186,53.2111,53.1106,53.1671,5400.0
2012-03-05 12:30:00,84.59,84.59,84.57,84.57,5600.0,53.1608,53.1608,53.1483,53.1483,5600.0
2012-03-05 13:00:00,84.6,84.71,84.56,84.7,50900.0,53.1671,53.2363,53.142,53.23,50900.0
2012-03-05 13:30:00,84.62,84.71,84.61,84.71,14200.0,53.1797,53.2363,53.1734,53.2363,14200.0
2012-03-05 14:00:00,84.71,84.74,84.61,84.69,65500.0,53.2363,53.2551,53.1734,53.2237,65500.0
2012-03-05 14:30:00,84.64,84.71,84.64,84.65,64500.0,53.1923,53.2363,53.1923,53.1986,64500.0
2012-03-05 15:00:00,84.68,84.75,84.66,84.74,26900.0,53.2174,53.2614,53.2048,53.2551,26900.0
2012-03-05 15:30:00,84.74,84.77,84.66,84.71,64900.0,53.2551,53.274,53.2048,53.2363,64900.0
2012-03-06 09:30:00,84.81,84.81,84.6,84.71,20700.0,53.2991,53.2991,53.1671,53.2363,20700.0
2012-03-06 10:00:00,84.73,84.75,84.66,84.72,6400.0,53.2488,53.2614,53.2048,53.2425,6400.0
2012-03-06 10:30:00,84.75,84.77,84.69,84.74,8100.0,53.2614,53.274,53.2237,53.2551,8100.0
2012-03-06 11:00:00,84.71,84.73,84.67,84.71,12800.0,53.2363,53.2488,53.2111,53.2363,12800.0
2012-03-06 11:30:00,84.71,84.72,84.68,84.69,5500.0,53.2363,53.2425,53.2174,53.2237,5500.0
2012-03-06 12:00:00,84.72,84.72,84.68,84.71,11300.0,53.2425,53.2425,53.2174,53.2363,11300.0
2012-03-06 12:30:00,84.72,84.74,84.65,84.69,15100.0,53.2425,53.2551,53.1986,53.2237,15100.0
2012-03-06 13:00:00,84.7,84.7,84.67,84.69,6600.0,53.23,53.23,53.2111,53.2237,6600.0
2012-03-06 13:30:00,84.68,84.69,84.65,84.66,6100.0,53.2174,53.2237,53.1986,53.2048,6100.0
2012-03-06 14:00:00,84.66,84.69,84.63,84.66,38700.0,53.2048,53.2237,53.186,53.2048,38700.0
2012-03-06 14:30:00,84.66,84.66,84.61,84.63,22800.0,53.2048,53.2048,53.1734,53.186,22800.0
2012-03-06 15:00:00,84.65,84.65,84.61,84.63,4500.0,53.1986,53.1986,53.1734,53.186,4500.0
2012-03-06 15:30:00,84.61,84.66,84.6,84.62,7000.0,53.1734,53.2048,53.1671,53.1797,7000.0
2012-03-07 09:30:00,84.66,84.69,84.6,84.65,4900.0,53.2048,53.2237,53.1671,53.1986,4900.0
2012-03-07 10:00:00,84.63,84.65,84.55,84.56,41800.0,53.186,53.1986,53.1357,53.142,41800.0
2012-03-07 10:30:00,84.56,84.63,84.55,84.6,24200.0,53.142,53.186,53.1357,53.1671,24200.0
2012-03-07 11:00:00,84.59,84.59,84.56,84.58,21900.0,53.1608,53.1608,53.142,53.1546,21900.0
2012-03-07 11:30:00,84.58,84.62,84.57,84.6,7500.0,53.1546,53.1797,53.1483,53.1671,7500.0
2012-03-07 12:00:00,84.61,84.67,84.61,84.65,9700.0,53.1734,53.2111,53.1734,53.1986,9700.0
2012-03-07 12:30:00,84.65,84.7,84.64,84.7,14900.0,53.1986,53.23,53.1923,53.23,14900.0
2012-03-07 13:00:00,84.65,84.68,84.61,84.64,21300.0,53.1986,53.2174,53.1734,53.1923,21300.0
2012-03-07 13:30:00,84.66,84.68,84.64,84.66,2100.0,53.2048,53.2174,53.1923,53.2048,2100.0
2012-03-07 14:00:00,84.68,84.75,84.62,84.74,30900.0,53.2174,53.2614,53.1797,53.2551,30900.0
2012-03-07 14:30:00,84.74,84.75,84.69,84.7,9100.0,53.2551,53.2614,53.2237,53.23,9100.0
2012-03-07 15:00:00,84.71,84.72,84.67,84.69,9800.0,53.2363,53.2425,53.2111,53.2237,9800.0
2012-03-07 15:30:00,84.68,84.68,84.63,84.67,24900.0,53.2174,53.2174,53.186,53.2111,24900.0
2012-03-08 09:30:00,84.7,84.7,84.6,84.65,20900.0,53.23,53.23,53.1671,53.1986,20900.0
2012-03-08 10:00:00,84.65,84.7,84.65,84.7,5100.0,53.1986,53.23,53.1986,53.23,5100.0
2012-03-08 10:30:00,84.7,84.7,84.6,84.61,4600.0,53.23,53.23,53.1671,53.1734,4600.0
2012-03-08 11:00:00,84.6,84.61,84.51,84.54,52000.0,53.1671,53.1734,53.1106,53.1294,52000.0
2012-03-08 11:30:00,84.59,84.59,84.52,84.55,23900.0,53.1608,53.1608,53.1169,53.1357,23900.0
2012-03-08 12:00:00,84.55,84.59,84.55,84.59,7000.0,53.1357,53.1608,53.1357,53.1608,7000.0
2012-03-08 12:30:00,84.55,84.61,84.54,84.61,8400.0,53.1357,53.1734,53.1294,53.1734,8400.0
2012-03-08 13:00:00,84.6,84.62,84.58,84.59,9100.0,53.1671,53.1797,53.1546,53.1608,9100.0
2012-03-08 13:30:00,84.59,84.62,84.59,84.61,7200.0,53.1608,53.1797,53.1608,53.1734,7200.0
2012-03-08 14:00:00,84.63,84.63,84.6,84.62,14300.0,53.186,53.186,53.1671,53.1797,14300.0
2012-03-08 14:30:00,84.61,84.63,84.56,84.58,19200.0,53.1734,53.186,53.142,53.1546,19200.0
2012-03-08 15:00:00,84.58,84.62,84.56,84.56,26200.0,53.1546,53.1797,53.142,53.142,26200.0
2012-03-08 15:30:00,84.56,84.62,84.56,84.6,16800.0,53.142,53.1797,53.142,53.1671,16800.0
2012-03-09 09:30:00,84.5,84.52,84.32,84.45,10800.0,53.1043,53.1169,52.9912,53.0729,10800.0
2012-03-09 10:00:00,84.5,84.51,84.41,84.43,19400.0,53.1043,53.1106,53.0477,53.0603,19400.0
2012-03-09 10:30:00,84.43,84.48,84.35,84.45,28000.0,53.0603,53.0917,53.01,53.0729,28000.0
2012-03-09 11:00:00,84.45,84.48,84.43,84.46,34000.0,53.0729,53.0917,53.0603,53.0791,34000.0
2012-03-09 11:30:00,84.47,84.48,84.44,84.48,36600.0,53.0854,53.0917,53.0666,53.0917,36600.0
2012-03-09 12:00:00,84.48,84.5,84.46,84.48,27500.0,53.0917,53.1043,53.0791,53.0917,27500.0
2012-03-09 12:30:00,84.48,84.48,84.46,84.47,28900.0,53.0917,53.0917,53.0791,53.0854,28900.0
2012-03-09 13:00:00,84.47,84.49,84.45,84.48,36800.0,53.0854,53.098,53.0729,53.0917,36800.0
2012-03-09 13:30:00,84.46,84.48,84.4,84.43,30100.0,53.0791,53.0917,53.0414,53.0603,30100.0
2012-03-09 14:00:00,84.42,84.47,84.41,84.45,30800.0,53.054,53.0854,53.0477,53.0729,30800.0
2012-03-09 14:30:00,84.45,84.52,84.44,84.52,55500.0,53.0729,53.1169,53.0666,53.1169,55500.0
2012-03-09 15:00:00,84.51,84.53,84.48,84.51,24000.0,53.1106,53.1231,53.0917,53.1106,24000.0
2012-03-09 15:30:00,84.53,84.55,84.5,84.55,47300.0,53.1231,53.1357,53.1043,53.1357,47300.0
2012-03-12 09:30:00,84.62,84.62,84.52,84.52,22900.0,53.1797,53.1797,53.1169,53.1169,22900.0
2012-03-12 10:00:00,84.55,84.62,84.52,84.62,4800.0,53.1357,53.1797,53.1169,53.1797,4800.0
2012-03-12 10:30:00,84.57,84.62,84.57,84.58,3600.0,53.1483,53.1797,53.1483,53.1546,3600.0
2012-03-12 11:00:00,84.56,84.6,84.52,84.6,8600.0,53.142,53.1671,53.1169,53.1671,8600.0
2012-03-12 11:30:00,84.57,84.6,84.55,84.56,5500.0,53.1483,53.1671,53.1357,53.142,5500.0
2012-03-12 12:00:00,84.57,84.6,84.53,84.56,16800.0,53.1483,53.1671,53.1231,53.142,16800.0
2012-03-12 12:30:00,84.55,84.57,84.54,84.56,15100.0,53.1357,53.1483,53.1294,53.142,15100.0
2012-03-12 13:00:00,84.55,84.55,84.51,84.52,3300.0,53.1357,53.1357,53.1106,53.1169,3300.0
2012-03-12 13:30:00,84.52,84.53,84.46,84.5,18400.0,53.1169,53.1231,53.0791,53.1043,18400.0
2012-03-12 14:00:00,84.51,84.52,84.5,84.52,2100.0,53.1106,53.1169,53.1043,53.1169,2100.0
2012-03-12 14:30:00,84.53,84.55,84.48,84.48,7500.0,53.1231,53.1357,53.0917,53.0917,7500.0
2012-03-12 15:00:00,84.47,84.52,84.47,84.51,2400.0,53.0854,53.1169,53.0854,53.1106,2400.0
2012-03-12 15:30:00,84.51,84.52,84.45,84.5,27200.0,53.1106,53.1169,53.0729,53.1043,27200.0
2012-03-13 09:30:00,84.41,84.41,84.3,84.4,7800.0,53.0477,53.0477,52.9786,53.0414,7800.0
2012-03-13 10:00:00,84.39,84.4,84.3,84.37,66900.0,53.0352,53.0414,52.9786,53.0226,66900.0
2012-03-13 10:30:00,84.35,84.38,84.31,84.36,21400.0,53.01,53.0289,52.9849,53.0163,21400.0
2012-03-13 11:00:00,84.35,84.38,84.33,84.35,54800.0,53.01,53.0289,52.9974,53.01,54800.0
2012-03-13 11:30:00,84.35,84.38,84.32,84.36,16000.0,53.01,53.0289,52.9912,53.0163,16000.0
2012-03-13 12:00:00,84.37,84.39,84.32,84.36,18000.0,53.0226,53.0352,52.9912,53.0163,18000.0
2012-03-13 12:30:00,84.37,84.39,84.33,84.36,11500.0,53.0226,53.0352,52.9974,53.0163,11500.0
2012-03-13 13:00:00,84.34,84.4,84.34,84.37,20900.0,53.0037,53.0414,53.0037,53.0226,20900.0
2012-03-13 13:30:00,84.37,84.38,84.36,84.38,9500.0,53.0226,53.0289,53.0163,53.0289,9500.0
2012-03-13 14:00:00,84.38,84.41,84.25,84.41,32700.0,53.0289,53.0477,52.9472,53.0477,32700.0
2012-03-13 14:30:00,84.33,84.33,84.17,84.31,35200.0,52.9974,52.9974,52.8969,52.9849,35200.0
2012-03-13 15:00:00,84.3,84.31,84.17,84.18,18900.0,52.9786,52.9849,52.8969,52.9032,18900.0
2012-03-13 15:30:00,84.2,84.25,84.19,84.25,31400.0,52.9158,52.9472,52.9095,52.9472,31400.0
2012-03-14 09:30:00,84.09,84.09,83.9,84.0,47100.0,52.8466,52.8466,52.7272,52.7901,47100.0
2012-03-14 10:00:00,83.98,83.98,83.8,83.86,14500.0,52.7775,52.7775,52.6644,52.7021,14500.0
2012-03-14 10:30:00,83.89,83.91,83.85,83.87,10200.0,52.7209,52.7335,52.6958,52.7084,10200.0
2012-03-14 11:00:00,83.9,83.94,83.86,83.9,3300.0,52.7272,52.7524,52.7021,52.7272,3300.0
2012-03-14 11:30:00,83.94,83.95,83.84,83.84,6100.0,52.7524,52.7586,52.6895,52.6895,6100.0
2012-03-14 12:00:00,83.89,83.89,83.81,83.84,23900.0,52.7209,52.7209,52.6707,52.6895,23900.0
2012-03-14 12:30:00,83.81,83.87,83.81,83.87,4000.0,52.6707,52.7084,52.6707,52.7084,4000.0
2012-03-14 13:00:00,83.82,83.91,83.67,83.68,25400.0,52.6769,52.7335,52.5827,52.589,25400.0
2012-03-14 13:30:00,83.68,83.68,83.6,83.61,7500.0,52.589,52.589,52.5387,52.545,7500.0
2012-03-14 14:00:00,83.64,83.68,83.61,83.67,14700.0,52.5638,52.589,52.545,52.5827,14700.0
2012-03-14 14:30:00,83.74,83.77,83.67,83.71,86700.0,52.6267,52.6455,52.5827,52.6078,86700.0
2012-03-14 15:00:00,83.72,83.74,83.69,83.7,43900.0,52.6141,52.6267,52.5952,52.6015,43900.0
2012-03-14 15:30:00,83.7,83.74,83.67,83.7,19400.0,52.6015,52.6267,52.5827,52.6015,19400.0
2012-03-15 09:30:00,83.51,83.75,83.51,83.65,14400.0,52.4821,52.6329,52.4821,52.5701,14400.0
2012-03-15 10:00:00,83.7,83.77,83.6,83.67,9700.0,52.6015,52.6455,52.5387,52.5827,9700.0
2012-03-15 10:30:00,83.67,83.8,83.64,83.77,10700.0,52.5827,52.6644,52.5638,52.6455,10700.0
2012-03-15 11:00:00,83.79,83.79,83.67,83.69,21200.0,52.6581,52.6581,52.5827,52.5952,21200.0
2012-03-15 11:30:00,83.75,83.88,83.75,83.85,10500.0,52.6329,52.7146,52.6329,52.6958,10500.0
2012-03-15 12:00:00,83.85,83.85,83.67,83.7,7400.0,52.6958,52.6958,52.5827,52.6015,7400.0
2012-03-15 12:30:00,83.7,83.78,83.7,83.75,4200.0,52.6015,52.6518,52.6015,52.6329,4200.0
2012-03-15 13:00:00,83.78,83.81,83.75,83.77,10000.0,52.6518,52.6707,52.6329,52.6455,10000.0
2012-03-15 13:30:00,83.78,83.81,83.7,83.79,22400.0,52.6518,52.6707,52.6015,52.6581,22400.0
2012-03-15 14:00:00,83.8,83.8,83.74,83.78,17100.0,52.6644,52.6644,52.6267,52.6518,17100.0
2012-03-15 14:30:00,83.78,83.78,83.73,83.77,16000.0,52.6518,52.6518,52.6204,52.6455,16000.0
2012-03-15 15:00:00,83.73,83.78,83.7,83.76,6800.0,52.6204,52.6518,52.6015,52.6392,6800.0
2012-03-15 15:30:00,83.7,83.78,83.7,83.73,9600.0,52.6015,52.6518,52.6015,52.6204,9600.0
2012-03-16 09:30:00,83.66,83.66,83.51,83.65,20700.0,52.5764,52.5764,52.4821,52.5701,20700.0
2012-03-16 10:00:00,83.61,83.73,83.55,83.73,4500.0,52.545,52.6204,52.5073,52.6204,4500.0
2012-03-16 10:30:00,83.75,83.75,83.6,83.7,23900.0,52.6329,52.6329,52.5387,52.6015,23900.0
2012-03-16 11:00:00,83.69,83.73,83.62,83.73,8200.0,52.5952,52.6204,52.5512,52.6204,8200.0
2012-03-16 11:30:00,83.73,83.78,83.71,83.78,12600.0,52.6204,52.6518,52.6078,52.6518,12600.0
2012-03-16 12:00:00,83.78,83.78,83.74,83.78,1500.0,52.6518,52.6518,52.6267,52.6518,1500.0
2012-03-16 12:30:00,83.78,83.8,83.77,83.79,11800.0,52.6518,52.6644,52.6455,52.6581,11800.0
2012-03-16 13:00:00,83.79,83.81,83.79,83.81,3100.0,52.6581,52.6707,52.6581,52.6707,3100.0
2012-03-16 13:30:00,83.83,83.83,83.79,83.81,16600.0,52.6832,52.6832,52.6581,52.6707,16600.0
2012-03-16 14:00:00,83.82,83.82,83.73,83.8,21000.0,52.6769,52.6769,52.6204,52.6644,21000.0
2012-03-16 14:30:00,83.79,83.81,83.77,83.77,3900.0,52.6581,52.6707,52.6455,52.6455,3900.0
2012-03-16 15:00:00,83.82,83.83,83.77,83.82,16400.0,52.6769,52.6832,52.6455,52.6769,16400.0
2012-03-16 15:30:00,83.83,83.84,83.81,83.83,9300.0,52.6832,52.6895,52.6707,52.6832,9300.0
2012-03-19 09:30:00,83.75,83.77,83.5,83.64,17800.0,52.6329,52.6455,52.4758,52.5638,17800.0
2012-03-19 10:00:00,83.67,83.7,83.56,83.63,6800.0,52.5827,52.6015,52.5135,52.5575,6800.0
2012-03-19 10:30:00,83.59,83.67,83.59,83.62,8100.0,52.5324,52.5827,52.5324,52.5512,8100.0
2012-03-19 11:00:00,83.64,83.72,83.6,83.65,10600.0,52.5638,52.6141,52.5387,52.5701,10600.0
2012-03-19 11:30:00,83.73,83.73,83.6,83.7,7300.0,52.6204,52.6204,52.5387,52.6015,7300.0
2012-03-19 12:00:00,83.71,83.71,83.61,83.66,3400.0,52.6078,52.6078,52.545,52.5764,3400.0
2012-03-19 12:30:00,83.68,83.68,83.59,83.6,15300.0,52.589,52.589,52.5324,52.5387,15300.0
2012-03-19 13:00:00,83.6,83.6,83.56,83.59,27700.0,52.5387,52.5387,52.5135,52.5324,27700.0
2012-03-19 13:30:00,83.61,83.62,83.47,83.51,14100.0,52.545,52.5512,52.457,52.4821,14100.0
2012-03-19 14:00:00,83.5,83.55,83.44,83.47,283700.0,52.4758,52.5073,52.4381,52.457,283700.0
2012-03-19 14:30:00,83.5,83.54,83.45,83.53,254700.0,52.4758,52.501,52.4444,52.4947,254700.0
2012-03-19 15:00:00,83.53,83.54,83.45,83.52,232700.0,52.4947,52.501,52.4444,52.4884,232700.0
2012-03-19 15:30:00,83.5,83.59,83.5,83.57,153200.0,52.4758,52.5324,52.4758,52.5198,153200.0
2012-03-20 09:30:00,83.18,83.56,83.02,83.44,49700.0,52.2747,52.5135,52.1742,52.4381,49700.0
2012-03-20 10:00:00,83.45,83.51,83.39,83.44,14500.0,52.4444,52.4821,52.4067,52.4381,14500.0
2012-03-20 10:30:00,83.44,83.47,83.4,83.45,5100.0,52.4381,52.457,52.413,52.4444,5100.0
2012-03-20 11:00:00,83.43,83.44,83.31,83.35,9000.0,52.4318,52.4381,52.3564,52.3816,9000.0
2012-03-20 11:30:00,83.39,83.4,83.34,83.36,11900.0,52.4067,52.413,52.3753,52.3878,11900.0
2012-03-20 12:00:00,83.35,83.39,83.33,83.35,5300.0,52.3816,52.4067,52.369,52.3816,5300.0
2012-03-20 12:30:00,83.36,83.37,83.31,83.31,10100.0,52.3878,52.3941,52.3564,52.3564,10100.0
2012-03-20 13:00:00,83.37,83.37,83.27,83.27,4900.0,52.3941,52.3941,52.3313,52.3313,4900.0
2012-03-20 13:30:00,83.28,83.29,83.23,83.28,11900.0,52.3376,52.3439,52.3062,52.3376,11900.0
2012-03-20 14:00:00,83.28,83.3,83.25,83.29,26300.0,52.3376,52.3501,52.3187,52.3439,26300.0
2012-03-20 14:30:00,83.29,83.33,83.25,83.28,10500.0,52.3439,52.369,52.3187,52.3376,10500.0
2012-03-20 15:00:00,83.31,83.33,83.27,83.3,5400.0,52.3564,52.369,52.3313,52.3501,5400.0
2012-03-20 15:30:00,83.31,83.35,83.28,83.35,15200.0,52.3564,52.3816,52.3376,52.3816,15200.0
2012-03-21 09:30:00,83.56,83.58,83.43,83.57,5000.0,52.5135,52.5261,52.4318,52.5198,5000.0
2012-03-21 10:00:00,83.51,83.65,83.51,83.55,6500.0,52.4821,52.5701,52.4821,52.5073,6500.0
2012-03-21 10:30:00,83.57,83.58,83.55,83.58,2400.0,52.5198,52.5261,52.5073,52.5261,2400.0
2012-03-21 11:00:00,83.6,83.6,83.53,83.57,2600.0,52.5387,52.5387,52.4947,52.5198,2600.0
2012-03-21 11:30:00,83.59,83.62,83.55,83.62,10700.0,52.5324,52.5512,52.5073,52.5512,10700.0
2012-03-21 12:00:00,83.62,83.64,83.55,83.64,2700.0,52.5512,52.5638,52.5073,52.5638,2700.0
2012-03-21 12:30:00,83.63,83.64,83.58,83.58,14600.0,52.5575,52.5638,52.5261,52.5261,14600.0
2012-03-21 13:00:00,83.63,83.64,83.58,83.59,3800.0,52.5575,52.5638,52.5261,52.5324,3800.0
2012-03-21 13:30:00,83.67,83.69,83.6,83.67,16300.0,52.5827,52.5952,52.5387,52.5827,16300.0
2012-03-21 14:00:00,83.67,83.72,83.54,83.7,8600.0,52.5827,52.6141,52.501,52.6015,8600.0
2012-03-21 14:30:00,83.65,83.7,83.56,83.65,10900.0,52.5701,52.6015,52.5135,52.5701,10900.0
2012-03-21 15:00:00,83.67,83.69,83.61,83.69,3800.0,52.5827,52.5952,52.545,52.5952,3800.0
2012-03-21 15:30:00,83.65,83.7,83.6,83.7,17000.0,52.5701,52.6015,52.5387,52.6015,17000.0
2012-03-22 09:30:00,83.79,83.79,83.68,83.73,11500.0,52.6581,52.6581,52.589,52.6204,11500.0
2012-03-22 10:00:00,83.73,83.73,83.72,83.72,4100.0,52.6204,52.6204,52.6141,52.6141,4100.0
2012-03-22 10:30:00,83.73,83.75,83.72,83.75,12700.0,52.6204,52.6329,52.6141,52.6329,12700.0
2012-03-22 11:00:00,83.74,83.79,83.71,83.71,6400.0,52.6267,52.6581,52.6078,52.6078,6400.0
2012-03-22 11:30:00,83.69,83.74,83.64,83.74,10000.0,52.5952,52.6267,52.5638,52.6267,10000.0
2012-03-22 12:00:00,83.77,83.77,83.68,83.7,12800.0,52.6455,52.6455,52.589,52.6015,12800.0
2012-03-22 12:30:00,83.74,83.74,83.7,83.7,8600.0,52.6267,52.6267,52.6015,52.6015,8600.0
2012-03-22 13:00:00,83.73,83.75,83.69,83.75,5400.0,52.6204,52.6329,52.5952,52.6329,5400.0
2012-03-22 13:30:00,83.73,83.74,83.68,83.7,3400.0,52.6204,52.6267,52.589,52.6015,3400.0
2012-03-22 14:00:00,83.7,83.71,83.65,83.68,4700.0,52.6015,52.6078,52.5701,52.589,4700.0
2012-03-22 14:30:00,83.68,83.7,83.67,83.7,18800.0,52.589,52.6015,52.5827,52.6015,18800.0
2012-03-22 15:00:00,83.7,83.71,83.66,83.68,19100.0,52.6015,52.6078,52.5764,52.589,19100.0
2012-03-22 15:30:00,83.67,83.7,83.66,83.7,12500.0,52.5827,52.6015,52.5764,52.6015,12500.0
2012-03-23 09:30:00,83.83,83.85,83.71,83.78,12600.0,52.6832,52.6958,52.6078,52.6518,12600.0
2012-03-23 10:00:00,83.78,83.88,83.78,83.83,25600.0,52.6518,52.7146,52.6518,52.6832,25600.0
2012-03-23 10:30:00,83.89,83.89,83.85,83.86,3200.0,52.7209,52.7209,52.6958,52.7021,3200.0
2012-03-23 11:00:00,83.82,83.87,83.76,83.79,22800.0,52.6769,52.7084,52.6392,52.6581,22800.0
2012-03-23 11:30:00,83.79,83.83,83.79,83.79,3900.0,52.6581,52.6832,52.6581,52.6581,3900.0
2012-03-23 12:00:00,83.82,83.82,83.79,83.81,3000.0,52.6769,52.6769,52.6581,52.6707,3000.0
2012-03-23 12:30:00,83.82,83.83,83.8,83.81,5700.0,52.6769,52.6832,52.6644,52.6707,5700.0
2012-03-23 13:00:00,83.79,83.85,83.78,83.8,5000.0,52.6581,52.6958,52.6518,52.6644,5000.0
2012-03-23 13:30:00,83.86,83.89,83.8,83.81,3800.0,52.7021,52.7209,52.6644,52.6707,3800.0
2012-03-23 14:00:00,83.81,83.87,83.8,83.83,7400.0,52.6707,52.7084,52.6644,52.6832,7400.0
2012-03-23 14:30:00,83.83,83.85,83.81,83.85,10700.0,52.6832,52.6958,52.6707,52.6958,10700.0
2012-03-23 15:00:00,83.83,83.87,83.8,83.85,4300.0,52.6832,52.7084,52.6644,52.6958,4300.0
2012-03-23 15:30:00,83.87,83.87,83.81,83.81,24600.0,52.7084,52.7084,52.6707,52.6707,24600.0
2012-03-26 09:30:00,83.99,83.99,83.79,83.8,36400.0,52.7838,52.7838,52.6581,52.6644,36400.0
2012-03-26 10:00:00,83.79,83.87,83.75,83.77,54200.0,52.6581,52.7084,52.6329,52.6455,54200.0
2012-03-26 10:30:00,83.77,83.81,83.75,83.79,4000.0,52.6455,52.6707,52.6329,52.6581,4000.0
2012-03-26 11:00:00,83.78,83.79,83.77,83.77,14800.0,52.6518,52.6581,52.6455,52.6455,14800.0
2012-03-26 11:30:00,83.78,83.78,83.68,83.71,8400.0,52.6518,52.6518,52.589,52.6078,8400.0
2012-03-26 12:00:00,83.72,83.79,83.7,83.79,5900.0,52.6141,52.6581,52.6015,52.6581,5900.0
2012-03-26 12:30:00,83.78,83.83,83.78,83.81,7200.0,52.6518,52.6832,52.6518,52.6707,7200.0
2012-03-26 13:00:00,83.84,83.88,83.81,83.88,10500.0,52.6895,52.7146,52.6707,52.7146,10500.0
2012-03-26 13:30:00,83.87,83.88,83.84,83.87,3100.0,52.7084,52.7146,52.6895,52.7084,3100.0
2012-03-26 14:00:00,83.87,83.88,83.81,83.86,5600.0,52.7084,52.7146,52.6707,52.7021,5600.0
2012-03-26 14:30:00,83.86,83.91,83.85,83.87,17700.0,52.7021,52.7335,52.6958,52.7084,17700.0
2012-03-26 15:00:00,83.87,83.9,83.83,83.9,11200.0,52.7084,52.7272,52.6832,52.7272,11200.0
2012-03-26 15:30:00,83.9,83.93,83.87,83.89,19900.0,52.7272,52.7461,52.7084,52.7209,19900.0
2012-03-27 09:30:00,83.8,84.04,83.8,84.04,18900.0,52.6644,52.8152,52.6644,52.8152,18900.0
2012-03-27 10:00:00,84.0,84.11,84.0,84.11,2700.0,52.7901,52.8592,52.7901,52.8592,2700.0
2012-03-27 10:30:00,84.06,84.15,84.04,84.11,8200.0,52.8278,52.8843,52.8152,52.8592,8200.0
2012-03-27 11:00:00,84.12,84.14,84.11,84.11,3900.0,52.8655,52.878,52.8592,52.8592,3900.0
2012-03-27 11:30:00,84.13,84.16,84.1,84.1,16500.0,52.8718,52.8906,52.8529,52.8529,16500.0
2012-03-27 12:00:00,84.13,84.16,84.12,84.15,20500.0,52.8718,52.8906,52.8655,52.8843,20500.0
2012-03-27 12:30:00,84.15,84.24,84.12,84.21,211200.0,52.8843,52.9409,52.8655,52.922,211200.0
2012-03-27 13:00:00,84.21,84.25,84.18,84.21,14200.0,52.922,52.9472,52.9032,52.922,14200.0
2012-03-27 13:30:00,84.17,84.17,84.15,84.16,13200.0,52.8969,52.8969,52.8843,52.8906,13200.0
2012-03-27 14:00:00,84.16,84.17,84.15,84.17,13500.0,52.8906,52.8969,52.8843,52.8969,13500.0
2012-03-27 14:30:00,84.17,84.22,84.16,84.21,15300.0,52.8969,52.9283,52.8906,52.922,15300.0
2012-03-27 15:00:00,84.22,84.22,84.2,84.22,8800.0,52.9283,52.9283,52.9158,52.9283,8800.0
2012-03-27 15:30:00,84.22,84.22,84.19,84.22,18400.0,52.9283,52.9283,52.9095,52.9283,18400.0
2012-03-28 09:30:00,84.19,84.19,84.01,84.17,17400.0,52.9095,52.9095,52.7963,52.8969,17400.0
2012-03-28 10:00:00,84.13,84.21,84.13,84.2,2900.0,52.8718,52.922,52.8718,52.9158,2900.0
2012-03-28 10:30:00,84.25,84.27,84.16,84.2,16400.0,52.9472,52.9597,52.8906,52.9158,16400.0
2012-03-28 11:00:00,84.22,84.29,84.16,84.19,5100.0,52.9283,52.9723,52.8906,52.9095,5100.0
2012-03-28 11:30:00,84.29,84.32,84.2,84.3,15100.0,52.9723,52.9912,52.9158,52.9786,15100.0
2012-03-28 12:00:00,84.3,84.3,84.19,84.2,7600.0,52.9786,52.9786,52.9095,52.9158,7600.0
2012-03-28 12:30:00,84.23,84.23,84.19,84.22,1100.0,52.9346,52.9346,52.9095,52.9283,1100.0
2012-03-28 13:00:00,84.28,84.28,84.18,84.21,18700.0,52.966,52.966,52.9032,52.922,18700.0
2012-03-28 13:30:00,84.22,84.22,84.13,84.17,16500.0,52.9283,52.9283,52.8718,52.8969,16500.0
2012-03-28 14:00:00,84.13,84.23,84.13,84.19,7400.0,52.8718,52.9346,52.8718,52.9095,7400.0
2012-03-28 14:30:00,84.2,84.22,84.15,84.16,6100.0,52.9158,52.9283,52.8843,52.8906,6100.0
2012-03-28 15:00:00,84.16,84.18,84.12,84.13,10300.0,52.8906,52.9032,52.8655,52.8718,10300.0
2012-03-28 15:30:00,84.13,84.16,84.07,84.13,20900.0,52.8718,52.8906,52.8341,52.8718,20900.0
2012-03-29 09:30:00,84.3,84.3,84.2,84.29,6500.0,52.9786,52.9786,52.9158,52.9723,6500.0
2012-03-29 10:00:00,84.27,84.35,84.25,84.35,3800.0,52.9597,53.01,52.9472,53.01,3800.0
2012-03-29 10:30:00,84.33,84.33,84.24,84.25,4400.0,52.9974,52.9974,52.9409,52.9472,4400.0
2012-03-29 11:00:00,84.29,84.29,84.24,84.24,3500.0,52.9723,52.9723,52.9409,52.9409,3500.0
2012-03-29 11:30:00,84.25,84.27,84.21,84.27,3900.0,52.9472,52.9597,52.922,52.9597,3900.0
2012-03-29 12:00:00,84.26,84.3,84.25,84.3,12000.0,52.9535,52.9786,52.9472,52.9786,12000.0
2012-03-29 12:30:00,84.3,84.3,84.2,84.2,16800.0,52.9786,52.9786,52.9158,52.9158,16800.0
2012-03-29 13:00:00,84.22,84.3,84.21,84.29,5400.0,52.9283,52.9786,52.922,52.9723,5400.0
2012-03-29 13:30:00,84.3,84.3,84.25,84.29,3600.0,52.9786,52.9786,52.9472,52.9723,3600.0
2012-03-29 14:00:00,84.28,84.3,84.26,84.27,22200.0,52.966,52.9786,52.9535,52.9597,22200.0
2012-03-29 14:30:00,84.29,84.32,84.26,84.32,9000.0,52.9723,52.9912,52.9535,52.9912,9000.0
2012-03-29 15:00:00,84.34,84.34,84.27,84.33,9400.0,53.0037,53.0037,52.9597,52.9974,9400.0
2012-03-29 15:30:00,84.29,84.36,84.29,84.36,12100.0,52.9723,53.0163,52.9723,53.0163,12100.0
2012-03-30 09:30:00,84.15,84.15,83.89,83.96,35800.0,53.0359,53.0359,52.872,52.9161,35800.0
2012-03-30 10:00:00,83.96,84.01,83.92,83.99,7600.0,52.9161,52.9476,52.8909,52.935,7600.0
2012-03-30 10:30:00,84.0,84.01,83.95,83.95,8300.0,52.9413,52.9476,52.9098,52.9098,8300.0
2012-03-30 11:00:00,84.01,84.04,83.95,84.03,7500.0,52.9476,52.9665,52.9098,52.9602,7500.0
2012-03-30 11:30:00,84.04,84.04,84.0,84.03,5100.0,52.9665,52.9665,52.9413,52.9602,5100.0
2012-03-30 12:00:00,84.04,84.07,84.02,84.07,9300.0,52.9665,52.9855,52.9539,52.9855,9300.0
2012-03-30 12:30:00,84.07,84.07,83.97,83.97,3400.0,52.9855,52.9855,52.9224,52.9224,3400.0
2012-03-30 13:00:00,83.99,84.01,83.93,83.93,4700.0,52.935,52.9476,52.8972,52.8972,4700.0
2012-03-30 13:30:00,83.96,83.97,83.78,83.8,18100.0,52.9161,52.9224,52.8027,52.8153,18100.0
2012-03-30 14:00:00,83.8,83.84,83.67,83.77,31600.0,52.8153,52.8405,52.7334,52.7964,31600.0
2012-03-30 14:30:00,83.74,83.8,83.7,83.76,10700.0,52.7775,52.8153,52.7523,52.7901,10700.0
2012-03-30 15:00:00,83.77,83.8,83.74,83.77,14700.0,52.7964,52.8153,52.7775,52.7964,14700.0
2012-03-30 15:30:00,83.78,83.8,83.74,83.75,22400.0,52.8027,52.8153,52.7775,52.7838,22400.0
2012-04-02 09:30:00,83.89,83.98,83.71,83.91,2600.0,52.872,52.9287,52.7586,52.8846,2600.0
2012-04-02 10:00:00,83.75,83.86,83.75,83.8,600.0,52.7838,52.8531,52.7838,52.8153,600.0
2012-04-02 10:30:00,83.87,83.9,83.77,83.84,44100.0,52.8594,52.8783,52.7964,52.8405,44100.0
2012-04-02 11:00:00,83.87,83.9,83.82,83.83,5900.0,52.8594,52.8783,52.8279,52.8342,5900.0
2012-04-02 11:30:00,83.85,83.87,83.83,83.84,2300.0,52.8468,52.8594,52.8342,52.8405,2300.0
2012-04-02 12:00:00,83.82,83.88,83.82,83.84,38300.0,52.8279,52.8657,52.8279,52.8405,38300.0
2012-04-02 12:30:00,83.87,83.89,83.82,83.82,14300.0,52.8594,52.872,52.8279,52.8279,14300.0
2012-04-02 13:00:00,83.85,83.85,83.77,83.84,27200.0,52.8468,52.8468,52.7964,52.8405,27200.0
2012-04-02 13:30:00,83.84,83.85,83.75,83.79,132400.0,52.8405,52.8468,52.7838,52.809,132400.0
2012-04-02 14:00:00,83.78,83.78,83.71,83.75,10300.0,52.8027,52.8027,52.7586,52.7838,10300.0
2012-04-02 14:30:00,83.72,83.75,83.65,83.68,137100.0,52.7649,52.7838,52.7207,52.7397,137100.0
2012-04-02 15:00:00,83.66,83.68,83.59,83.6,14900.0,52.7271,52.7397,52.6829,52.6892,14900.0
2012-04-02 15:30:00,83.62,83.67,83.57,83.66,261900.0,52.7018,52.7334,52.6703,52.7271,261900.0
2012-04-03 09:30:00,83.83,83.89,83.81,83.89,11600.0,52.8342,52.872,52.8216,52.872,11600.0
2012-04-03 10:00:00,83.87,83.89,83.81,83.86,2800.0,52.8594,52.872,52.8216,52.8531,2800.0
2012-04-03 10:30:00,83.86,83.89,83.83,83.85,6300.0,52.8531,52.872,52.8342,52.8468,6300.0
2012-04-03 11:00:00,83.85,83.92,83.84,83.91,4700.0,52.8468,52.8909,52.8405,52.8846,4700.0
2012-04-03 11:30:00,83.93,83.96,83.91,83.94,13600.0,52.8972,52.9161,52.8846,52.9035,13600.0
2012-04-03 12:00:00,83.94,83.97,83.91,83.92,15900.0,52.9035,52.9224,52.8846,52.8909,15900.0
2012-04-03 12:30:00,83.92,83.94,83.91,83.93,6800.0,52.8909,52.9035,52.8846,52.8972,6800.0
2012-04-03 13:00:00,83.91,83.91,83.88,83.9,7700.0,52.8846,52.8846,52.8657,52.8783,7700.0
2012-04-03 13:30:00,83.88,83.92,83.83,83.87,8300.0,52.8657,52.8909,52.8342,52.8594,8300.0
2012-04-03 14:00:00,83.83,83.83,83.43,83.43,13800.0,52.8342,52.8342,52.5821,52.5821,13800.0
2012-04-03 14:30:00,83.44,83.46,83.36,83.36,12200.0,52.5884,52.601,52.538,52.538,12200.0
2012-04-03 15:00:00,83.33,83.4,83.3,83.34,6000.0,52.5191,52.5632,52.5002,52.5254,6000.0
2012-04-03 15:30:00,83.35,83.36,83.27,83.36,12400.0,52.5317,52.538,52.4813,52.538,12400.0
2012-04-04 09:30:00,83.53,83.58,83.5,83.51,4900.0,52.6451,52.6766,52.6262,52.6325,4900.0
2012-04-04 10:00:00,83.52,83.58,83.52,83.58,3000.0,52.6388,52.6766,52.6388,52.6766,3000.0
2012-04-04 10:30:00,83.53,83.56,83.51,83.55,3000.0,52.6451,52.664,52.6325,52.6577,3000.0
2012-04-04 11:00:00,83.5,83.58,83.5,83.56,21800.0,52.6262,52.6766,52.6262,52.664,21800.0
2012-04-04 11:30:00,83.58,83.6,83.51,83.6,22500.0,52.6766,52.6892,52.6325,52.6892,22500.0
2012-04-04 12:00:00,83.58,83.6,83.54,83.6,5000.0,52.6766,52.6892,52.6514,52.6892,5000.0
2012-04-04 12:30:00,83.6,83.69,83.59,83.67,9600.0,52.6892,52.746,52.6829,52.7334,9600.0
2012-04-04 13:00:00,83.67,83.7,83.65,83.65,6900.0,52.7334,52.7523,52.7207,52.7207,6900.0
2012-04-04 13:30:00,83.64,83.72,83.62,83.71,46900.0,52.7144,52.7649,52.7018,52.7586,46900.0
2012-04-04 14:00:00,83.67,83.75,83.66,83.73,50100.0,52.7334,52.7838,52.7271,52.7712,50100.0
2012-04-04 14:30:00,83.74,83.74,83.65,83.66,20300.0,52.7775,52.7775,52.7207,52.7271,20300.0
2012-04-04 15:00:00,83.71,83.72,83.65,83.69,4900.0,52.7586,52.7649,52.7207,52.746,4900.0
2012-04-04 15:30:00,83.7,83.76,83.68,83.76,7400.0,52.7523,52.7901,52.7397,52.7901,7400.0
2012-04-05 09:30:00,83.86,83.86,83.64,83.64,9000.0,52.8531,52.8531,52.7144,52.7144,9000.0
2012-04-05 10:00:00,83.75,83.83,83.7,83.78,610100.0,52.7838,52.8342,52.7523,52.8027,610100.0
2012-04-05 10:30:00,83.79,83.84,83.71,83.73,27200.0,52.809,52.8405,52.7586,52.7712,27200.0
2012-04-05 11:00:00,83.74,83.79,83.69,83.74,7300.0,52.7775,52.809,52.746,52.7775,7300.0
2012-04-05 11:30:00,83.72,83.82,83.72,83.81,5500.0,52.7649,52.8279,52.7649,52.8216,5500.0
2012-04-05 12:00:00,83.82,83.82,83.77,83.81,2500.0,52.8279,52.8279,52.7964,52.8216,2500.0
2012-04-05 12:30:00,83.81,83.87,83.79,83.85,10100.0,52.8216,52.8594,52.809,52.8468,10100.0
2012-04-05 13:00:00,83.86,83.88,83.83,83.83,5300.0,52.8531,52.8657,52.8342,52.8342,5300.0
2012-04-05 13:30:00,83.87,83.87,83.8,83.83,28500.0,52.8594,52.8594,52.8153,52.8342,28500.0
2012-04-05 14:00:00,83.84,83.9,83.81,83.9,4000.0,52.8405,52.8783,52.8216,52.8783,4000.0
2012-04-05 14:30:00,83.9,83.9,83.8,83.89,8000.0,52.8783,52.8783,52.8153,52.872,8000.0
2012-04-05 15:00:00,83.88,83.89,83.85,83.85,7000.0,52.8657,52.872,52.8468,52.8468,7000.0
2012-04-05 15:30:00,83.84,83.87,83.81,83.86,23300.0,52.8405,52.8594,52.8216,52.8531,23300.0
2012-04-09 09:30:00,84.35,84.35,84.09,84.24,12000.0,53.1619,53.1619,52.9981,53.0926,12000.0
2012-04-09 10:00:00,84.25,84.27,84.19,84.27,14100.0,53.0989,53.1115,53.0611,53.1115,14100.0
2012-04-09 10:30:00,84.3,84.31,84.2,84.27,9800.0,53.1304,53.1367,53.0674,53.1115,9800.0
2012-04-09 11:00:00,84.3,84.31,84.26,84.26,5900.0,53.1304,53.1367,53.1052,53.1052,5900.0
2012-04-09 11:30:00,84.27,84.32,84.26,84.27,7900.0,53.1115,53.143,53.1052,53.1115,7900.0
2012-04-09 12:00:00,84.32,84.32,84.26,84.31,3900.0,53.143,53.143,53.1052,53.1367,3900.0
2012-04-09 12:30:00,84.29,84.31,84.24,84.28,11100.0,53.1241,53.1367,53.0926,53.1178,11100.0
2012-04-09 13:00:00,84.28,84.31,84.25,84.29,6400.0,53.1178,53.1367,53.0989,53.1241,6400.0
2012-04-09 13:30:00,84.29,84.31,84.28,84.28,7100.0,53.1241,53.1367,53.1178,53.1178,7100.0
2012-04-09 14:00:00,84.28,84.31,84.28,84.28,13400.0,53.1178,53.1367,53.1178,53.1178,13400.0
2012-04-09 14:30:00,84.3,84.32,84.28,84.3,18900.0,53.1304,53.143,53.1178,53.1304,18900.0
2012-04-09 15:00:00,84.29,84.32,84.28,84.31,7400.0,53.1241,53.143,53.1178,53.1367,7400.0
2012-04-09 15:30:00,84.31,84.31,84.27,84.28,16200.0,53.1367,53.1367,53.1115,53.1178,16200.0
2012-04-10 09:30:00,84.4,84.4,84.22,84.23,40000.0,53.1934,53.1934,53.08,53.0863,40000.0
2012-04-10 10:00:00,84.25,84.33,84.25,84.32,36200.0,53.0989,53.1493,53.0989,53.143,36200.0
2012-04-10 10:30:00,84.33,84.33,84.26,84.27,2700.0,53.1493,53.1493,53.1052,53.1115,2700.0
2012-04-10 11:00:00,84.28,84.32,84.28,84.32,3200.0,53.1178,53.143,53.1178,53.143,3200.0
2012-04-10 11:30:00,84.32,84.39,84.29,84.39,8100.0,53.143,53.1871,53.1241,53.1871,8100.0
2012-04-10 12:00:00,84.38,84.4,84.31,84.39,4200.0,53.1808,53.1934,53.1367,53.1871,4200.0
2012-04-10 12:30:00,84.32,84.39,84.31,84.31,2000.0,53.143,53.1871,53.1367,53.1367,2000.0
2012-04-10 13:00:00,84.34,84.34,84.32,84.33,1900.0,53.1556,53.1556,53.143,53.1493,1900.0
2012-04-10 13:30:00,84.39,84.39,84.33,84.36,9800.0,53.1871,53.1871,53.1493,53.1682,9800.0
2012-04-10 14:00:00,84.36,84.4,84.3,84.37,19100.0,53.1682,53.1934,53.1304,53.1745,19100.0
2012-04-10 14:30:00,84.37,84.42,84.32,84.35,17800.0,53.1745,53.206,53.143,53.1619,17800.0
2012-04-10 15:00:00,84.35,84.44,84.35,84.44,26800.0,53.1619,53.2187,53.1619,53.2187,26800.0
2012-04-10 15:30:00,84.43,84.44,84.39,84.42,8600.0,53.2123,53.2187,53.1871,53.206,8600.0
2012-04-11 09:30:00,84.29,84.29,84.11,84.24,28900.0,53.1241,53.1241,53.0107,53.0926,28900.0
2012-04-11 10:00:00,84.21,84.22,84.06,84.13,9500.0,53.0737,53.08,52.9792,53.0233,9500.0
2012-04-11 10:30:00,84.17,84.24,84.05,84.24,2800.0,53.0485,53.0926,52.9729,53.0926,2800.0
2012-04-11 11:00:00,84.25,84.27,84.2,84.27,4400.0,53.0989,53.1115,53.0674,53.1115,4400.0
2012-04-11 11:30:00,84.25,84.27,84.23,84.23,10500.0,53.0989,53.1115,53.0863,53.0863,10500.0
2012-04-11 12:00:00,84.24,84.24,84.22,84.22,8900.0,53.0926,53.0926,53.08,53.08,8900.0
2012-04-11 12:30:00,84.24,84.24,84.2,84.23,3400.0,53.0926,53.0926,53.0674,53.0863,3400.0
2012-04-11 13:00:00,84.2,84.27,84.15,84.19,9100.0,53.0674,53.1115,53.0359,53.0611,9100.0
2012-04-11 13:30:00,84.2,84.27,84.2,84.24,12200.0,53.0674,53.1115,53.0674,53.0926,12200.0
2012-04-11 14:00:00,84.24,84.29,84.2,84.28,11600.0,53.0926,53.1241,53.0674,53.1178,11600.0
2012-04-11 14:30:00,84.25,84.29,84.25,84.25,11400.0,53.0989,53.1241,53.0989,53.0989,11400.0
2012-04-11 15:00:00,84.29,84.32,84.24,84.26,11800.0,53.1241,53.143,53.0926,53.1052,11800.0
2012-04-11 15:30:00,84.31,84.32,84.25,84.32,21900.0,53.1367,53.143,53.0989,53.143,21900.0
2012-04-12 09:30:00,84.34,84.34,84.21,84.25,18700.0,53.1556,53.1556,53.0737,53.0989,18700.0
2012-04-12 10:00:00,84.26,84.26,84.24,84.24,600.0,53.1052,53.1052,53.0926,53.0926,600.0
2012-04-12 10:30:00,84.25,84.25,84.22,84.23,10100.0,53.0989,53.0989,53.08,53.0863,10100.0
2012-04-12 11:00:00,84.23,84.23,84.22,84.23,39400.0,53.0863,53.0863,53.08,53.0863,39400.0
2012-04-12 11:30:00,84.23,84.24,84.22,84.22,12200.0,53.0863,53.0926,53.08,53.08,12200.0
2012-04-12 12:00:00,84.23,84.23,84.22,84.22,19900.0,53.0863,53.0863,53.08,53.08,19900.0
2012-04-12 12:30:00,84.23,84.24,84.22,84.23,4300.0,53.0863,53.0926,53.08,53.0863,4300.0
2012-04-12 13:00:00,84.23,84.27,84.23,84.27,7500.0,53.0863,53.1115,53.0863,53.1115,7500.0
2012-04-12 13:30:00,84.28,84.29,84.24,84.28,7800.0,53.1178,53.1241,53.0926,53.1178,7800.0
2012-04-12 14:00:00,84.27,84.27,84.24,84.24,15700.0,53.1115,53.1115,53.0926,53.0926,15700.0
2012-04-12 14:30:00,84.27,84.29,84.26,84.26,14200.0,53.1115,53.1241,53.1052,53.1052,14200.0
2012-04-12 15:00:00,84.28,84.28,84.25,84.26,8100.0,53.1178,53.1178,53.0989,53.1052,8100.0
2012-04-12 15:30:00,84.26,84.27,84.25,84.27,19200.0,53.1052,53.1115,53.0989,53.1115,19200.0
2012-04-13 09:30:00,84.45,84.5,84.36,84.5,22800.0,53.225,53.2565,53.1682,53.2565,22800.0
2012-04-13 10:00:00,84.5,84.54,84.47,84.54,14000.0,53.2565,53.2817,53.2376,53.2817,14000.0
2012-04-13 10:30:00,84.54,84.56,84.5,84.52,11000.0,53.2817,53.2943,53.2565,53.2691,11000.0
2012-04-13 11:00:00,84.53,84.57,84.48,84.53,5000.0,53.2754,53.3006,53.2439,53.2754,5000.0
2012-04-13 11:30:00,84.5,84.51,84.49,84.49,1500.0,53.2565,53.2628,53.2502,53.2502,1500.0
2012-04-13 12:00:00,84.51,84.54,84.47,84.54,5200.0,53.2628,53.2817,53.2376,53.2817,5200.0
2012-04-13 12:30:00,84.53,84.55,84.49,84.55,6400.0,53.2754,53.288,53.2502,53.288,6400.0
2012-04-13 13:00:00,84.52,84.53,84.5,84.51,3800.0,53.2691,53.2754,53.2565,53.2628,3800.0
2012-04-13 13:30:00,84.52,84.54,84.49,84.51,22400.0,53.2691,53.2817,53.2502,53.2628,22400.0
2012-04-13 14:00:00,84.54,84.54,84.48,84.51,82400.0,53.2817,53.2817,53.2439,53.2628,82400.0
2012-04-13 14:30:00,84.5,84.5,84.45,84.48,8500.0,53.2565,53.2565,53.225,53.2439,8500.0
2012-04-13 15:00:00,84.5,84.53,84.48,84.52,17000.0,53.2565,53.2754,53.2439,53.2691,17000.0
2012-04-13 15:30:00,84.52,84.54,84.5,84.51,9000.0,53.2691,53.2817,53.2565,53.2628,9000.0
2012-04-16 09:30:00,84.55,84.55,84.48,84.55,14700.0,53.288,53.288,53.2439,53.288,14700.0
2012-04-16 10:00:00,84.56,84.65,84.56,84.59,10500.0,53.2943,53.351,53.2943,53.3132,10500.0
2012-04-16 10:30:00,84.65,84.65,84.61,84.62,3600.0,53.351,53.351,53.3258,53.3321,3600.0
2012-04-16 11:00:00,84.65,84.65,84.59,84.62,600.0,53.351,53.351,53.3132,53.3321,600.0
2012-04-16 11:30:00,84.66,84.66,84.63,84.65,6900.0,53.3573,53.3573,53.3384,53.351,6900.0
2012-04-16 12:00:00,84.61,84.65,84.61,84.65,11500.0,53.3258,53.351,53.3258,53.351,11500.0
2012-04-16 12:30:00,84.63,84.65,84.61,84.62,5700.0,53.3384,53.351,53.3258,53.3321,5700.0
2012-04-16 13:00:00,84.62,84.65,84.62,84.62,3100.0,53.3321,53.351,53.3321,53.3321,3100.0
2012-04-16 13:30:00,84.64,84.64,84.6,84.61,72600.0,53.3447,53.3447,53.3195,53.3258,72600.0
2012-04-16 14:00:00,84.63,84.63,84.55,84.55,16600.0,53.3384,53.3384,53.288,53.288,16600.0
2012-04-16 14:30:00,84.58,84.58,84.5,84.5,12800.0,53.3069,53.3069,53.2565,53.2565,12800.0
2012-04-16 15:00:00,84.49,84.56,84.49,84.56,4400.0,53.2502,53.2943,53.2502,53.2943,4400.0
2012-04-16 15:30:00,84.52,84.57,84.45,84.51,25000.0,53.2691,53.3006,53.225,53.2628,25000.0
2012-04-17 09:30:00,84.39,84.39,84.27,84.32,13900.0,53.1871,53.1871,53.1115,53.143,13900.0
2012-04-17 10:00:00,84.32,84.38,84.31,84.36,7300.0,53.143,53.1808,53.1367,53.1682,7300.0
2012-04-17 10:30:00,84.35,84.36,84.3,84.3,25400.0,53.1619,53.1682,53.1304,53.1304,25400.0
2012-04-17 11:00:00,84.29,84.32,84.27,84.32,12700.0,53.1241,53.143,53.1115,53.143,12700.0
2012-04-17 11:30:00,84.29,84.35,84.29,84.35,17900.0,53.1241,53.1619,53.1241,53.1619,17900.0
2012-04-17 12:00:00,84.35,84.36,84.33,84.34,14200.0,53.1619,53.1682,53.1493,53.1556,14200.0
2012-04-17 12:30:00,84.34,84.37,84.34,84.37,14200.0,53.1556,53.1745,53.1556,53.1745,14200.0
2012-04-17 13:00:00,84.33,84.36,84.32,84.35,8100.0,53.1493,53.1682,53.143,53.1619,8100.0
2012-04-17 13:30:00,84.36,84.37,84.33,84.34,4800.0,53.1682,53.1745,53.1493,53.1556,4800.0
2012-04-17 14:00:00,84.32,84.43,84.32,84.35,15200.0,53.143,53.2123,53.143,53.1619,15200.0
2012-04-17 14:30:00,84.33,84.39,84.28,84.39,105100.0,53.1493,53.1871,53.1178,53.1871,105100.0
2012-04-17 15:00:00,84.37,84.41,84.37,84.41,18800.0,53.1745,53.1997,53.1745,53.1997,18800.0
2012-04-17 15:30:00,84.37,84.42,84.37,84.42,7200.0,53.1745,53.206,53.1745,53.206,7200.0
2012-04-18 09:30:00,84.5,84.51,84.42,84.5,15900.0,53.2565,53.2628,53.206,53.2565,15900.0
2012-04-18 10:00:00,84.5,84.52,84.42,84.52,11500.0,53.2565,53.2691,53.206,53.2691,11500.0
2012-04-18 10:30:00,84.49,84.51,84.46,84.49,10300.0,53.2502,53.2628,53.2313,53.2502,10300.0
2012-04-18 11:00:00,84.47,84.5,84.47,84.48,3800.0,53.2376,53.2565,53.2376,53.2439,3800.0
2012-04-18 11:30:00,84.5,84.54,84.5,84.53,12400.0,53.2565,53.2817,53.2565,53.2754,12400.0
2012-04-18 12:00:00,84.54,84.54,84.48,84.54,11500.0,53.2817,53.2817,53.2439,53.2817,11500.0
2012-04-18 12:30:00,84.54,84.55,84.54,84.54,3700.0,53.2817,53.288,53.2817,53.2817,3700.0
2012-04-18 13:00:00,84.55,84.55,84.5,84.53,6600.0,53.288,53.288,53.2565,53.2754,6600.0
2012-04-18 13:30:00,84.54,84.54,84.49,84.51,20700.0,53.2817,53.2817,53.2502,53.2628,20700.0
2012-04-18 14:00:00,84.51,84.52,84.5,84.51,5400.0,53.2628,53.2691,53.2565,53.2628,5400.0
2012-04-18 14:30:00,84.51,84.52,84.48,84.5,10000.0,53.2628,53.2691,53.2439,53.2565,10000.0
2012-04-18 15:00:00,84.48,84.53,84.47,84.5,17500.0,53.2439,53.2754,53.2376,53.2565,17500.0
2012-04-18 15:30:00,84.52,84.52,84.5,84.5,7600.0,53.2691,53.2691,53.2565,53.2565,7600.0
2012-04-19 09:30:00,84.6,84.6,84.56,84.56,12300.0,53.3195,53.3195,53.2943,53.2943,12300.0
2012-04-19 10:00:00,84.6,84.63,84.6,84.61,2700.0,53.3195,53.3384,53.3195,53.3258,2700.0
2012-04-19 10:30:00,84.6,84.61,84.56,84.57,12600.0,53.3195,53.3258,53.2943,53.3006,12600.0
2012-04-19 11:00:00,84.57,84.61,84.56,84.56,19100.0,53.3006,53.3258,53.2943,53.2943,19100.0
2012-04-19 11:30:00,84.61,84.61,84.58,84.61,10800.0,53.3258,53.3258,53.3069,53.3258,10800.0
2012-04-19 12:00:00,84.61,84.61,84.6,84.6,11200.0,53.3258,53.3258,53.3195,53.3195,11200.0
2012-04-19 12:30:00,84.59,84.61,84.54,84.59,20300.0,53.3132,53.3258,53.2817,53.3132,20300.0
2012-04-19 13:00:00,84.58,84.59,84.58,84.59,8700.0,53.3069,53.3132,53.3069,53.3132,8700.0
2012-04-19 13:30:00,84.58,84.63,84.58,84.63,25400.0,53.3069,53.3384,53.3069,53.3384,25400.0
2012-04-19 14:00:00,84.59,84.63,84.52,84.62,15800.0,53.3132,53.3384,53.2691,53.3321,15800.0
2012-04-19 14:30:00,84.63,84.63,84.57,84.62,4800.0,53.3384,53.3384,53.3006,53.3321,4800.0
2012-04-19 15:00:00,84.61,84.62,84.6,84.6,6200.0,53.3258,53.3321,53.3195,53.3195,6200.0
2012-04-19 15:30:00,84.61,84.61,84.57,84.6,9600.0,53.3258,53.3258,53.3006,53.3195,9600.0
2012-04-20 09:30:00,84.55,84.55,84.43,84.47,13900.0,53.288,53.288,53.2123,53.2376,13900.0
2012-04-20 10:00:00,84.47,84.53,84.47,84.53,11000.0,53.2376,53.2754,53.2376,53.2754,11000.0
2012-04-20 10:30:00,84.5,84.53,84.47,84.5,14100.0,53.2565,53.2754,53.2376,53.2565,14100.0
2012-04-20 11:00:00,84.5,84.53,84.5,84.53,12900.0,53.2565,53.2754,53.2565,53.2754,12900.0
2012-04-20 11:30:00,84.52,84.55,84.52,84.54,9600.0,53.2691,53.288,53.2691,53.2817,9600.0
2012-04-20 12:00:00,84.53,84.56,84.53,84.56,5000.0,53.2754,53.2943,53.2754,53.2943,5000.0
2012-04-20 12:30:00,84.55,84.56,84.53,84.56,5600.0,53.288,53.2943,53.2754,53.2943,5600.0
2012-04-20 13:00:00,84.58,84.58,84.57,84.57,22400.0,53.3069,53.3069,53.3006,53.3006,22400.0
2012-04-20 13:30:00,84.6,84.63,84.57,84.63,4500.0,53.3195,53.3384,53.3006,53.3384,4500.0
2012-04-20 14:00:00,84.63,84.63,84.57,84.61,15900.0,53.3384,53.3384,53.3006,53.3258,15900.0
2012-04-20 14:30:00,84.58,84.61,84.55,84.58,6000.0,53.3069,53.3258,53.288,53.3069,6000.0
2012-04-20 15:00:00,84.56,84.62,84.56,84.62,12500.0,53.2943,53.3321,53.2943,53.3321,12500.0
2012-04-20 15:30:00,84.59,84.63,84.55,84.63,14200.0,53.3132,53.3384,53.288,53.3384,14200.0
2012-04-23 09:30:00,84.7,84.7,84.61,84.7,11000.0,53.3825,53.3825,53.3258,53.3825,11000.0
2012-04-23 10:00:00,84.7,84.7,84.63,84.65,6800.0,53.3825,53.3825,53.3384,53.351,6800.0
2012-04-23 10:30:00,84.64,84.66,84.63,84.63,6500.0,53.3447,53.3573,53.3384,53.3384,6500.0
2012-04-23 11:00:00,84.63,84.68,84.63,84.63,5000.0,53.3384,53.3699,53.3384,53.3384,5000.0
2012-04-23 11:30:00,84.63,84.66,84.61,84.61,24500.0,53.3384,53.3573,53.3258,53.3258,24500.0
2012-04-23 12:00:00,84.61,84.65,84.56,84.56,12300.0,53.3258,53.351,53.2943,53.2943,12300.0
2012-04-23 12:30:00,84.56,84.63,84.56,84.58,12300.0,53.2943,53.3384,53.2943,53.3069,12300.0
2012-04-23 13:00:00,84.58,84.64,84.57,84.59,10100.0,53.3069,53.3447,53.3006,53.3132,10100.0
2012-04-23 13:30:00,84.6,84.61,84.57,84.57,2600.0,53.3195,53.3258,53.3006,53.3006,2600.0
2012-04-23 14:00:00,84.58,84.62,84.58,84.6,14500.0,53.3069,53.3321,53.3069,53.3195,14500.0
2012-04-23 14:30:00,84.59,84.62,84.58,84.6,14600.0,53.3132,53.3321,53.3069,53.3195,14600.0
2012-04-23 15:00:00,84.6,84.61,84.59,84.61,5500.0,53.3195,53.3258,53.3132,53.3258,5500.0
2012-04-23 15:30:00,84.61,84.62,84.6,84.6,9200.0,53.3258,53.3321,53.3195,53.3195,9200.0
2012-04-24 09:30:00,84.61,84.63,84.61,84.61,7200.0,53.3258,53.3384,53.3258,53.3258,7200.0
2012-04-24 10:00:00,84.61,84.61,84.59,84.59,3300.0,53.3258,53.3258,53.3132,53.3132,3300.0
2012-04-24 10:30:00,84.59,84.6,84.58,84.58,8800.0,53.3132,53.3195,53.3069,53.3069,8800.0
2012-04-24 11:00:00,84.58,84.61,84.57,84.59,16300.0,53.3069,53.3258,53.3006,53.3132,16300.0
2012-04-24 11:30:00,84.59,84.61,84.59,84.61,6000.0,53.3132,53.3258,53.3132,53.3258,6000.0
2012-04-24 12:00:00,84.6,84.63,84.6,84.61,9400.0,53.3195,53.3384,53.3195,53.3258,9400.0
2012-04-24 12:30:00,84.61,84.63,84.61,84.62,5400.0,53.3258,53.3384,53.3258,53.3321,5400.0
2012-04-24 13:00:00,84.61,84.64,84.57,84.6,10400.0,53.3258,53.3447,53.3006,53.3195,10400.0
2012-04-24 13:30:00,84.6,84.62,84.59,84.61,2500.0,53.3195,53.3321,53.3132,53.3258,2500.0
2012-04-24 14:00:00,84.61,84.62,84.58,84.59,25800.0,53.3258,53.3321,53.3069,53.3132,25800.0
2012-04-24 14:30:00,84.63,84.64,84.59,84.6,13400.0,53.3384,53.3447,53.3132,53.3195,13400.0
2012-04-24 15:00:00,84.6,84.61,84.55,84.56,17900.0,53.3195,53.3258,53.288,53.2943,17900.0
2012-04-24 15:30:00,84.56,84.57,84.54,84.57,19100.0,53.2943,53.3006,53.2817,53.3006,19100.0
2012-04-25 09:30:00,84.56,84.56,84.41,84.56,18900.0,53.2943,53.2943,53.1997,53.2943,18900.0
2012-04-25 10:00:00,84.51,84.56,84.51,84.56,8500.0,53.2628,53.2943,53.2628,53.2943,8500.0
2012-04-25 10:30:00,84.56,84.56,84.52,84.52,33300.0,53.2943,53.2943,53.2691,53.2691,33300.0
2012-04-25 11:00:00,84.55,84.56,84.54,84.55,23200.0,53.288,53.2943,53.2817,53.288,23200.0
2012-04-25 11:30:00,84.54,84.66,84.54,84.62,27700.0,53.2817,53.3573,53.2817,53.3321,27700.0
2012-04-25 12:00:00,84.62,84.66,84.58,84.66,3400.0,53.3321,53.3573,53.3069,53.3573,3400.0
2012-04-25 12:30:00,84.62,84.62,84.5,84.58,12100.0,53.3321,53.3321,53.2565,53.3069,12100.0
2012-04-25 13:00:00,84.54,84.56,84.53,84.55,3800.0,53.2817,53.2943,53.2754,53.288,3800.0
2012-04-25 13:30:00,84.55,84.55,84.53,84.53,3100.0,53.288,53.288,53.2754,53.2754,3100.0
2012-04-25 14:00:00,84.53,84.56,84.4,84.53,23100.0,53.2754,53.2943,53.1934,53.2754,23100.0
2012-04-25 14:30:00,84.53,84.59,84.52,84.58,7900.0,53.2754,53.3132,53.2691,53.3069,7900.0
2012-04-25 15:00:00,84.58,84.62,84.55,84.62,19800.0,53.3069,53.3321,53.288,53.3321,19800.0
2012-04-25 15:30:00,84.56,84.62,84.55,84.58,13400.0,53.2943,53.3321,53.288,53.3069,13400.0
2012-04-26 09:30:00,84.72,84.8,84.66,84.73,5700.0,53.3951,53.4455,53.3573,53.4014,5700.0
2012-04-26 10:00:00,84.78,84.78,84.72,84.76,9400.0,53.4329,53.4329,53.3951,53.4203,9400.0
2012-04-26 10:30:00,84.78,84.81,84.74,84.74,17500.0,53.4329,53.4518,53.4077,53.4077,17500.0
2012-04-26 11:00:00,84.77,84.78,84.72,84.75,7800.0,53.4266,53.4329,53.3951,53.414,7800.0
2012-04-26 11:30:00,84.74,84.81,84.72,84.81,23100.0,53.4077,53.4518,53.3951,53.4518,23100.0
2012-04-26 12:00:00,84.82,84.83,84.75,84.77,20400.0,53.4581,53.4644,53.414,53.4266,20400.0
2012-04-26 12:30:00,84.8,84.86,84.79,84.86,18600.0,53.4455,53.4834,53.4392,53.4834,18600.0
2012-04-26 13:00:00,84.87,84.89,84.75,84.77,14500.0,53.4897,53.5023,53.414,53.4266,14500.0
2012-04-26 13:30:00,84.74,84.79,84.69,84.73,10000.0,53.4077,53.4392,53.3762,53.4014,10000.0
2012-04-26 14:00:00,84.76,84.78,84.7,84.76,13300.0,53.4203,53.4329,53.3825,53.4203,13300.0
2012-04-26 14:30:00,84.77,84.79,84.75,84.78,4400.0,53.4266,53.4392,53.414,53.4329,4400.0
2012-04-26 15:00:00,84.77,84.8,84.76,84.8,15100.0,53.4266,53.4455,53.4203,53.4455,15100.0
2012-04-26 15:30:00,84.79,84.84,84.75,84.82,32100.0,53.4392,53.4708,53.414,53.4581,32100.0
2012-04-27 09:30:00,84.78,84.85,84.75,84.85,9500.0,53.4329,53.4771,53.414,53.4771,9500.0
2012-04-27 10:00:00,84.84,84.9,84.84,84.9,12500.0,53.4708,53.5086,53.4708,53.5086,12500.0
2012-04-27 10:30:00,84.88,84.9,84.83,84.83,7300.0,53.496,53.5086,53.4644,53.4644,7300.0
2012-04-27 11:00:00,84.8,84.85,84.8,84.82,7200.0,53.4455,53.4771,53.4455,53.4581,7200.0
2012-04-27 11:30:00,84.86,84.88,84.84,84.86,5500.0,53.4834,53.496,53.4708,53.4834,5500.0
2012-04-27 12:00:00,84.86,84.89,84.86,84.88,4800.0,53.4834,53.5023,53.4834,53.496,4800.0
2012-04-27 12:30:00,84.88,84.89,84.82,84.89,27000.0,53.496,53.5023,53.4581,53.5023,27000.0
2012-04-27 13:00:00,84.89,84.89,84.85,84.89,14800.0,53.5023,53.5023,53.4771,53.5023,14800.0
2012-04-27 13:30:00,84.88,84.89,84.8,84.86,11400.0,53.496,53.5023,53.4455,53.4834,11400.0
2012-04-27 14:00:00,84.87,84.9,84.81,84.86,10200.0,53.4897,53.5086,53.4518,53.4834,10200.0
2012-04-27 14:30:00,84.9,84.95,84.86,84.95,12900.0,53.5086,53.5401,53.4834,53.5401,12900.0
2012-04-27 15:00:00,84.93,84.95,84.91,84.93,9500.0,53.5275,53.5401,53.5149,53.5275,9500.0
2012-04-27 15:30:00,84.94,84.96,84.92,84.96,7700.0,53.5338,53.5464,53.5212,53.5464,7700.0
2012-04-30 09:30:00,84.73,84.73,84.62,84.64,48800.0,53.5584,53.5584,53.4888,53.5015,48800.0
2012-04-30 10:00:00,84.63,84.7,84.6,84.66,9300.0,53.4951,53.5394,53.4762,53.5141,9300.0
2012-04-30 10:30:00,84.67,84.74,84.65,84.68,3900.0,53.5204,53.5647,53.5078,53.5268,3900.0
2012-04-30 11:00:00,84.73,84.73,84.68,84.72,5500.0,53.5584,53.5584,53.5268,53.552,5500.0
2012-04-30 11:30:00,84.7,84.72,84.69,84.72,4100.0,53.5394,53.552,53.5331,53.552,4100.0
2012-04-30 12:00:00,84.68,84.72,84.67,84.71,5500.0,53.5268,53.552,53.5204,53.5457,5500.0
2012-04-30 12:30:00,84.7,84.73,84.68,84.7,5100.0,53.5394,53.5584,53.5268,53.5394,5100.0
2012-04-30 13:00:00,84.7,84.72,84.68,84.71,10600.0,53.5394,53.552,53.5268,53.5457,10600.0
2012-04-30 13:30:00,84.71,84.74,84.69,84.72,3800.0,53.5457,53.5647,53.5331,53.552,3800.0
2012-04-30 14:00:00,84.72,84.77,84.72,84.76,31300.0,53.552,53.5836,53.552,53.5773,31300.0
2012-04-30 14:30:00,84.76,84.79,84.7,84.74,11200.0,53.5773,53.5963,53.5394,53.5647,11200.0
2012-04-30 15:00:00,84.74,84.76,84.67,84.72,8500.0,53.5647,53.5773,53.5204,53.552,8500.0
2012-04-30 15:30:00,84.72,84.73,84.68,84.73,14700.0,53.552,53.5584,53.5268,53.5584,14700.0
2012-05-01 09:30:00,84.99,84.99,84.77,84.8,15200.0,53.7227,53.7227,53.5836,53.6026,15200.0
2012-05-01 10:00:00,84.77,84.78,84.63,84.64,6700.0,53.5836,53.59,53.4951,53.5015,6700.0
2012-05-01 10:30:00,84.63,84.67,84.62,84.63,18000.0,53.4951,53.5204,53.4888,53.4951,18000.0
2012-05-01 11:00:00,84.67,84.68,84.6,84.62,19200.0,53.5204,53.5268,53.4762,53.4888,19200.0
2012-05-01 11:30:00,84.63,84.66,84.63,84.63,9400.0,53.4951,53.5141,53.4951,53.4951,9400.0
2012-05-01 12:00:00,84.64,84.67,84.62,84.66,20100.0,53.5015,53.5204,53.4888,53.5141,20100.0
2012-05-01 12:30:00,84.66,84.71,84.66,84.71,9800.0,53.5141,53.5457,53.5141,53.5457,9800.0
2012-05-01 13:00:00,84.72,84.74,84.68,84.7,26200.0,53.552,53.5647,53.5268,53.5394,26200.0
2012-05-01 13:30:00,84.7,84.74,84.7,84.72,19900.0,53.5394,53.5647,53.5394,53.552,19900.0
2012-05-01 14:00:00,84.72,84.73,84.68,84.72,13600.0,53.552,53.5584,53.5268,53.552,13600.0
2012-05-01 14:30:00,84.72,84.74,84.67,84.74,14800.0,53.552,53.5647,53.5204,53.5647,14800.0
2012-05-01 15:00:00,84.74,84.75,84.69,84.73,44600.0,53.5647,53.571,53.5331,53.5584,44600.0
2012-05-01 15:30:00,84.74,84.78,84.69,84.76,15600.0,53.5647,53.59,53.5331,53.5773,15600.0
2012-05-02 09:30:00,84.83,84.9,84.79,84.9,14100.0,53.6216,53.6658,53.5963,53.6658,14100.0
2012-05-02 10:00:00,84.89,84.91,84.87,84.91,14500.0,53.6595,53.6721,53.6469,53.6721,14500.0
2012-05-02 10:30:00,84.87,84.91,84.84,84.87,19700.0,53.6469,53.6721,53.6279,53.6469,19700.0
2012-05-02 11:00:00,84.84,84.9,84.84,84.87,4900.0,53.6279,53.6658,53.6279,53.6469,4900.0
2012-05-02 11:30:00,84.9,84.9,84.81,84.89,13500.0,53.6658,53.6658,53.6089,53.6595,13500.0
2012-05-02 12:00:00,84.85,84.89,84.82,84.83,12100.0,53.6342,53.6595,53.6152,53.6216,12100.0
2012-05-02 12:30:00,84.85,84.87,84.83,84.87,6000.0,53.6342,53.6469,53.6216,53.6469,6000.0
2012-05-02 13:00:00,84.87,84.88,84.84,84.88,18900.0,53.6469,53.6532,53.6279,53.6532,18900.0
2012-05-02 13:30:00,84.86,84.9,84.86,84.9,9600.0,53.6405,53.6658,53.6405,53.6658,9600.0
2012-05-02 14:00:00,84.89,84.91,84.87,84.91,1600.0,53.6595,53.6721,53.6469,53.6721,1600.0
2012-05-02 14:30:00,84.92,84.92,84.88,84.92,9800.0,53.6785,53.6785,53.6532,53.6785,9800.0
2012-05-02 15:00:00,84.92,84.93,84.88,84.91,27100.0,53.6785,53.6848,53.6532,53.6721,27100.0
2012-05-02 15:30:00,84.93,84.93,84.88,84.92,29000.0,53.6848,53.6848,53.6532,53.6785,29000.0
2012-05-03 09:30:00,84.84,84.88,84.82,84.87,21000.0,53.6279,53.6532,53.6152,53.6469,21000.0
2012-05-03 10:00:00,84.9,84.96,84.84,84.96,6800.0,53.6658,53.7037,53.6279,53.7037,6800.0
2012-05-03 10:30:00,84.96,84.96,84.89,84.9,8800.0,53.7037,53.7037,53.6595,53.6658,8800.0
2012-05-03 11:00:00,84.9,84.95,84.9,84.95,9500.0,53.6658,53.6974,53.6658,53.6974,9500.0
2012-05-03 11:30:00,84.96,84.97,84.93,84.95,19400.0,53.7037,53.7101,53.6848,53.6974,19400.0
2012-05-03 12:00:00,84.95,84.99,84.95,84.96,11500.0,53.6974,53.7227,53.6974,53.7037,11500.0
2012-05-03 12:30:00,84.97,84.98,84.96,84.96,2300.0,53.7101,53.7164,53.7037,53.7037,2300.0
2012-05-03 13:00:00,84.98,84.98,84.94,84.95,4000.0,53.7164,53.7164,53.6911,53.6974,4000.0
2012-05-03 13:30:00,84.95,84.99,84.94,84.96,13800.0,53.6974,53.7227,53.6911,53.7037,13800.0
2012-05-03 14:00:00,84.96,84.99,84.96,84.97,17600.0,53.7037,53.7227,53.7037,53.7101,17600.0
2012-05-03 14:30:00,84.96,85.0,84.94,84.95,23200.0,53.7037,53.729,53.6911,53.6974,23200.0
2012-05-03 15:00:00,84.95,84.97,84.92,84.93,16300.0,53.6974,53.7101,53.6785,53.6848,16300.0
2012-05-03 15:30:00,84.95,84.98,84.92,84.97,5900.0,53.6974,53.7164,53.6785,53.7101,5900.0
2012-05-04 09:30:00,85.1,85.1,84.96,85.04,33500.0,53.7922,53.7922,53.7037,53.7543,33500.0
2012-05-04 10:00:00,85.07,85.11,85.04,85.07,69300.0,53.7733,53.7986,53.7543,53.7733,69300.0
2012-05-04 10:30:00,85.1,85.12,85.08,85.08,7500.0,53.7922,53.8049,53.7796,53.7796,7500.0
2012-05-04 11:00:00,85.09,85.09,85.02,85.09,30200.0,53.7859,53.7859,53.7417,53.7859,30200.0
2012-05-04 11:30:00,85.06,85.12,85.05,85.08,71000.0,53.767,53.8049,53.7606,53.7796,71000.0
2012-05-04 12:00:00,85.12,85.12,85.01,85.12,5400.0,53.8049,53.8049,53.7353,53.8049,5400.0
2012-05-04 12:30:00,85.02,85.15,85.02,85.12,32400.0,53.7417,53.8238,53.7417,53.8049,32400.0
2012-05-04 13:00:00,85.12,85.15,85.04,85.15,43100.0,53.8049,53.8238,53.7543,53.8238,43100.0
2012-05-04 13:30:00,85.13,85.14,85.1,85.11,4000.0,53.8112,53.8175,53.7922,53.7986,4000.0
2012-05-04 14:00:00,85.11,85.12,85.1,85.11,20200.0,53.7986,53.8049,53.7922,53.7986,20200.0
2012-05-04 14:30:00,85.13,85.15,85.1,85.15,98700.0,53.8112,53.8238,53.7922,53.8238,98700.0
2012-05-04 15:00:00,85.13,85.15,85.11,85.15,12000.0,53.8112,53.8238,53.7986,53.8238,12000.0
2012-05-04 15:30:00,85.13,85.16,85.13,85.15,55500.0,53.8112,53.8302,53.8112,53.8238,55500.0
2012-05-07 09:30:00,85.12,85.12,85.03,85.09,23500.0,53.8049,53.8049,53.748,53.7859,23500.0
2012-05-07 10:00:00,85.1,85.13,85.05,85.11,6300.0,53.7922,53.8112,53.7606,53.7986,6300.0
2012-05-07 10:30:00,85.15,85.15,85.07,85.14,7100.0,53.8238,53.8238,53.7733,53.8175,7100.0
2012-05-07 11:00:00,85.14,85.14,85.06,85.09,6700.0,53.8175,53.8175,53.767,53.7859,6700.0
2012-05-07 11:30:00,85.1,85.1,85.08,85.09,4900.0,53.7922,53.7922,53.7796,53.7859,4900.0
2012-05-07 12:00:00,85.09,85.1,85.09,85.1,2800.0,53.7859,53.7922,53.7859,53.7922,2800.0
2012-05-07 12:30:00,85.11,85.11,85.07,85.08,10400.0,53.7986,53.7986,53.7733,53.7796,10400.0
2012-05-07 13:00:00,85.08,85.09,85.07,85.09,12200.0,53.7796,53.7859,53.7733,53.7859,12200.0
2012-05-07 13:30:00,85.09,85.09,85.07,85.09,8800.0,53.7859,53.7859,53.7733,53.7859,8800.0
2012-05-07 14:00:00,85.09,85.09,85.08,85.08,10700.0,53.7859,53.7859,53.7796,53.7796,10700.0
2012-05-07 14:30:00,85.08,85.11,85.08,85.1,7300.0,53.7796,53.7986,53.7796,53.7922,7300.0
2012-05-07 15:00:00,85.1,85.11,85.08,85.11,3600.0,53.7922,53.7986,53.7796,53.7986,3600.0
2012-05-07 15:30:00,85.1,85.12,85.09,85.11,24200.0,53.7922,53.8049,53.7859,53.7986,24200.0
2012-05-08 09:30:00,85.13,85.17,85.01,85.17,29300.0,53.8112,53.8365,53.7353,53.8365,29300.0
2012-05-08 10:00:00,85.18,85.19,85.17,85.17,6500.0,53.8428,53.8491,53.8365,53.8365,6500.0
2012-05-08 10:30:00,85.16,85.2,85.16,85.2,7700.0,53.8302,53.8554,53.8302,53.8554,7700.0
2012-05-08 11:00:00,85.17,85.24,85.16,85.2,7300.0,53.8365,53.8807,53.8302,53.8554,7300.0
2012-05-08 11:30:00,85.21,85.23,85.12,85.18,20600.0,53.8618,53.8744,53.8049,53.8428,20600.0
2012-05-08 12:00:00,85.18,85.22,85.12,85.21,18500.0,53.8428,53.8681,53.8049,53.8618,18500.0
2012-05-08 12:30:00,85.21,85.21,85.12,85.19,10000.0,53.8618,53.8618,53.8049,53.8491,10000.0
2012-05-08 13:00:00,85.19,85.2,85.12,85.12,27700.0,53.8491,53.8554,53.8049,53.8049,27700.0
2012-05-08 13:30:00,85.16,85.16,85.08,85.09,4000.0,53.8302,53.8302,53.7796,53.7859,4000.0
2012-05-08 14:00:00,85.13,85.19,85.12,85.18,4300.0,53.8112,53.8491,53.8049,53.8428,4300.0
2012-05-08 14:30:00,85.19,85.19,85.05,85.08,45800.0,53.8491,53.8491,53.7606,53.7796,45800.0
2012-05-08 15:00:00,85.09,85.15,85.09,85.12,12000.0,53.7859,53.8238,53.7859,53.8049,12000.0
2012-05-08 15:30:00,85.15,85.15,85.07,85.13,41400.0,53.8238,53.8238,53.7733,53.8112,41400.0
2012-05-09 09:30:00,85.25,85.25,85.0,85.0,30400.0,53.8871,53.8871,53.729,53.729,30400.0
2012-05-09 10:00:00,85.04,85.08,84.97,84.98,31800.0,53.7543,53.7796,53.7101,53.7164,31800.0
2012-05-09 10:30:00,84.98,85.03,84.98,85.0,4500.0,53.7164,53.748,53.7164,53.729,4500.0
2012-05-09 11:00:00,84.98,85.02,84.9,84.97,68800.0,53.7164,53.7417,53.6658,53.7101,68800.0
2012-05-09 11:30:00,84.98,85.01,84.96,84.97,21800.0,53.7164,53.7353,53.7037,53.7101,21800.0
2012-05-09 12:00:00,84.97,85.0,84.97,84.98,24100.0,53.7101,53.729,53.7101,53.7164,24100.0
2012-05-09 12:30:00,84.99,85.04,84.98,85.02,68000.0,53.7227,53.7543,53.7164,53.7417,68000.0
2012-05-09 13:00:00,85.02,85.03,84.95,84.97,111600.0,53.7417,53.748,53.6974,53.7101,111600.0
2012-05-09 13:30:00,84.96,84.99,84.94,84.98,16900.0,53.7037,53.7227,53.6911,53.7164,16900.0
2012-05-09 14:00:00,84.96,85.02,84.96,84.99,40200.0,53.7037,53.7417,53.7037,53.7227,40200.0
2012-05-09 14:30:00,84.99,85.0,84.95,85.0,7500.0,53.7227,53.729,53.6974,53.729,7500.0
2012-05-09 15:00:00,85.0,85.02,84.95,84.98,43000.0,53.729,53.7417,53.6974,53.7164,43000.0
2012-05-09 15:30:00,85.0,85.03,84.95,84.97,77300.0,53.729,53.748,53.6974,53.7101,77300.0
2012-05-10 09:30:00,84.88,84.89,84.77,84.8,22400.0,53.6532,53.6595,53.5836,53.6026,22400.0
2012-05-10 10:00:00,84.81,84.86,84.79,84.83,2500.0,53.6089,53.6405,53.5963,53.6216,2500.0
2012-05-10 10:30:00,84.81,84.83,84.78,84.8,8300.0,53.6089,53.6216,53.59,53.6026,8300.0
2012-05-10 11:00:00,84.78,84.86,84.78,84.85,11900.0,53.59,53.6405,53.59,53.6342,11900.0
2012-05-10 11:30:00,84.81,84.86,84.72,84.75,35800.0,53.6089,53.6405,53.552,53.571,35800.0
2012-05-10 12:00:00,84.73,84.82,84.69,84.71,34800.0,53.5584,53.6152,53.5331,53.5457,34800.0
2012-05-10 12:30:00,84.69,84.75,84.65,84.68,2800.0,53.5331,53.571,53.5078,53.5268,2800.0
2012-05-10 13:00:00,84.7,84.83,84.68,84.72,11100.0,53.5394,53.6216,53.5268,53.552,11100.0
2012-05-10 13:30:00,84.71,84.85,84.68,84.85,24800.0,53.5457,53.6342,53.5268,53.6342,24800.0
2012-05-10 14:00:00,84.77,84.89,84.72,84.85,18400.0,53.5836,53.6595,53.552,53.6342,18400.0
2012-05-10 14:30:00,84.86,84.87,84.77,84.81,6000.0,53.6405,53.6469,53.5836,53.6089,6000.0
2012-05-10 15:00:00,84.86,84.87,84.8,84.8,2900.0,53.6405,53.6469,53.6026,53.6026,2900.0
2012-05-10 15:30:00,84.83,84.88,84.8,84.87,5800.0,53.6216,53.6532,53.6026,53.6469,5800.0
2012-05-11 09:30:00,85.04,85.06,84.96,84.96,66000.0,53.7543,53.767,53.7037,53.7037,66000.0
2012-05-11 10:00:00,84.97,85.0,84.96,84.99,8200.0,53.7101,53.729,53.7037,53.7227,8200.0
2012-05-11 10:30:00,84.96,84.98,84.96,84.98,10800.0,53.7037,53.7164,53.7037,53.7164,10800.0
2012-05-11 11:00:00,85.0,85.0,84.98,85.0,5900.0,53.729,53.729,53.7164,53.729,5900.0
2012-05-11 11:30:00,84.97,85.01,84.97,84.98,5000.0,53.7101,53.7353,53.7101,53.7164,5000.0
2012-05-11 12:00:00,84.97,85.06,84.97,85.05,3100.0,53.7101,53.767,53.7101,53.7606,3100.0
2012-05-11 12:30:00,85.06,85.07,84.98,85.06,44300.0,53.767,53.7733,53.7164,53.767,44300.0
2012-05-11 13:00:00,85.07,85.11,85.05,85.06,9500.0,53.7733,53.7986,53.7606,53.767,9500.0
2012-05-11 13:30:00,85.09,85.11,85.05,85.1,22800.0,53.7859,53.7986,53.7606,53.7922,22800.0
2012-05-11 14:00:00,85.1,85.11,85.08,85.08,2100.0,53.7922,53.7986,53.7796,53.7796,2100.0
2012-05-11 14:30:00,85.08,85.14,85.08,85.1,44500.0,53.7796,53.8175,53.7796,53.7922,44500.0
2012-05-11 15:00:00,85.12,85.12,85.09,85.11,15300.0,53.8049,53.8049,53.7859,53.7986,15300.0
2012-05-11 15:30:00,85.09,85.11,85.05,85.09,15100.0,53.7859,53.7986,53.7606,53.7859,15100.0
2012-05-14 09:30:00,85.15,85.2,85.07,85.18,9100.0,53.8238,53.8554,53.7733,53.8428,9100.0
2012-05-14 10:00:00,85.13,85.2,85.05,85.2,8700.0,53.8112,53.8554,53.7606,53.8554,8700.0
2012-05-14 10:30:00,85.2,85.2,85.13,85.17,8800.0,53.8554,53.8554,53.8112,53.8365,8800.0
2012-05-14 11:00:00,85.16,85.19,85.15,85.18,16700.0,53.8302,53.8491,53.8238,53.8428,16700.0
2012-05-14 11:30:00,85.15,85.17,85.11,85.17,3000.0,53.8238,53.8365,53.7986,53.8365,3000.0
2012-05-14 12:00:00,85.16,85.17,85.13,85.14,17700.0,53.8302,53.8365,53.8112,53.8175,17700.0
2012-05-14 12:30:00,85.13,85.14,85.13,85.14,13400.0,53.8112,53.8175,53.8112,53.8175,13400.0
2012-05-14 13:00:00,85.14,85.16,85.13,85.15,54500.0,53.8175,53.8302,53.8112,53.8238,54500.0
2012-05-14 13:30:00,85.13,85.14,85.05,85.08,15600.0,53.8112,53.8175,53.7606,53.7796,15600.0
2012-05-14 14:00:00,85.0,85.09,85.0,85.08,15300.0,53.729,53.7859,53.729,53.7796,15300.0
2012-05-14 14:30:00,85.08,85.09,85.05,85.08,26700.0,53.7796,53.7859,53.7606,53.7796,26700.0
2012-05-14 15:00:00,85.1,85.12,85.1,85.12,9900.0,53.7922,53.8049,53.7922,53.8049,9900.0
2012-05-14 15:30:00,85.12,85.16,85.07,85.16,20100.0,53.8049,53.8302,53.7733,53.8302,20100.0
2012-05-15 09:30:00,85.13,85.13,85.01,85.05,31400.0,53.8112,53.8112,53.7353,53.7606,31400.0
2012-05-15 10:00:00,85.04,85.07,85.0,85.0,4400.0,53.7543,53.7733,53.729,53.729,4400.0
2012-05-15 10:30:00,85.0,85.05,85.0,85.02,9000.0,53.729,53.7606,53.729,53.7417,9000.0
2012-05-15 11:00:00,85.04,85.11,85.04,85.05,14900.0,53.7543,53.7986,53.7543,53.7606,14900.0
2012-05-15 11:30:00,85.08,85.11,85.02,85.04,26500.0,53.7796,53.7986,53.7417,53.7543,26500.0
2012-05-15 12:00:00,85.04,85.06,84.98,85.01,11000.0,53.7543,53.767,53.7164,53.7353,11000.0
2012-05-15 12:30:00,85.0,85.02,84.96,85.02,15800.0,53.729,53.7417,53.7037,53.7417,15800.0
2012-05-15 13:00:00,85.02,85.04,85.01,85.02,9600.0,53.7417,53.7543,53.7353,53.7417,9600.0
2012-05-15 13:30:00,85.02,85.05,85.01,85.05,3400.0,53.7417,53.7606,53.7353,53.7606,3400.0
2012-05-15 14:00:00,85.05,85.06,84.92,84.99,45500.0,53.7606,53.767,53.6785,53.7227,45500.0
2012-05-15 14:30:00,84.99,85.02,84.98,85.0,18300.0,53.7227,53.7417,53.7164,53.729,18300.0
2012-05-15 15:00:00,85.03,85.06,85.0,85.06,4900.0,53.748,53.767,53.729,53.767,4900.0
2012-05-15 15:30:00,85.04,85.05,85.0,85.04,24200.0,53.7543,53.7606,53.729,53.7543,24200.0
2012-05-16 09:30:00,84.78,84.8,84.7,84.73,26900.0,53.59,53.6026,53.5394,53.5584,26900.0
2012-05-16 10:00:00,84.76,84.78,84.72,84.73,8100.0,53.5773,53.59,53.552,53.5584,8100.0
2012-05-16 10:30:00,84.73,84.83,84.73,84.83,8100.0,53.5584,53.6216,53.5584,53.6216,8100.0
2012-05-16 11:00:00,84.8,84.89,84.79,84.84,16300.0,53.6026,53.6595,53.5963,53.6279,16300.0
2012-05-16 11:30:00,84.79,84.9,84.79,84.82,8800.0,53.5963,53.6658,53.5963,53.6152,8800.0
2012-05-16 12:00:00,84.87,84.87,84.8,84.87,3400.0,53.6469,53.6469,53.6026,53.6469,3400.0
2012-05-16 12:30:00,84.86,84.88,84.82,84.88,2800.0,53.6405,53.6532,53.6152,53.6532,2800.0
2012-05-16 13:00:00,84.91,84.91,84.82,84.89,4900.0,53.6721,53.6721,53.6152,53.6595,4900.0
2012-05-16 13:30:00,84.88,84.91,84.85,84.87,11500.0,53.6532,53.6721,53.6342,53.6469,11500.0
2012-05-16 14:00:00,84.84,84.96,84.82,84.95,12700.0,53.6279,53.7037,53.6152,53.6974,12700.0
2012-05-16 14:30:00,84.84,84.95,84.82,84.85,37700.0,53.6279,53.6974,53.6152,53.6342,37700.0
2012-05-16 15:00:00,84.84,84.92,84.82,84.86,9800.0,53.6279,53.6785,53.6152,53.6405,9800.0
2012-05-16 15:30:00,84.83,84.9,84.83,84.88,8300.0,53.6216,53.6658,53.6216,53.6532,8300.0
2012-05-17 09:30:00,84.55,84.68,84.5,84.65,27700.0,53.4446,53.5268,53.413,53.5078,27700.0
2012-05-17 10:00:00,84.6,84.69,84.59,84.64,6700.0,53.4762,53.5331,53.4699,53.5015,6700.0
2012-05-17 10:30:00,84.68,84.68,84.63,84.64,4500.0,53.5268,53.5268,53.4951,53.5015,4500.0
2012-05-17 11:00:00,84.68,84.73,84.6,84.69,11300.0,53.5268,53.5584,53.4762,53.5331,11300.0
2012-05-17 11:30:00,84.7,84.78,84.66,84.67,21700.0,53.5394,53.59,53.5141,53.5204,21700.0
2012-05-17 12:00:00,84.67,84.72,84.67,84.7,22800.0,53.5204,53.552,53.5204,53.5394,22800.0
2012-05-17 12:30:00,84.66,84.67,84.65,84.67,20100.0,53.5141,53.5204,53.5078,53.5204,20100.0
2012-05-17 13:00:00,84.66,84.67,84.63,84.65,12600.0,53.5141,53.5204,53.4951,53.5078,12600.0
2012-05-17 13:30:00,84.66,84.67,84.64,84.66,9100.0,53.5141,53.5204,53.5015,53.5141,9100.0
2012-05-17 14:00:00,84.65,84.65,84.57,84.59,40900.0,53.5078,53.5078,53.4572,53.4699,40900.0
2012-05-17 14:30:00,84.59,84.61,84.57,84.6,22000.0,53.4699,53.4825,53.4572,53.4762,22000.0
2012-05-17 15:00:00,84.6,84.7,84.59,84.61,10900.0,53.4762,53.5394,53.4699,53.4825,10900.0
2012-05-17 15:30:00,84.63,84.63,84.52,84.52,30100.0,53.4951,53.4951,53.4256,53.4256,30100.0
2012-05-18 09:30:00,84.49,84.49,84.3,84.34,16500.0,53.4067,53.4067,53.2866,53.3118,16500.0
2012-05-18 10:00:00,84.36,84.4,84.32,84.34,3800.0,53.3245,53.3498,53.2992,53.3118,3800.0
2012-05-18 10:30:00,84.35,84.38,84.26,84.26,5400.0,53.3182,53.3371,53.2613,53.2613,5400.0
2012-05-18 11:00:00,84.26,84.33,84.26,84.31,28800.0,53.2613,53.3055,53.2613,53.2929,28800.0
2012-05-18 11:30:00,84.35,84.58,84.28,84.55,31900.0,53.3182,53.4635,53.2739,53.4446,31900.0
2012-05-18 12:00:00,84.55,84.56,84.44,84.51,10200.0,53.4446,53.4509,53.375,53.4193,10200.0
2012-05-18 12:30:00,84.5,84.54,84.44,84.48,4300.0,53.413,53.4383,53.375,53.4003,4300.0
2012-05-18 13:00:00,84.47,84.53,84.45,84.48,4500.0,53.394,53.4319,53.3814,53.4003,4500.0
2012-05-18 13:30:00,84.52,84.56,84.45,84.48,5000.0,53.4256,53.4509,53.3814,53.4003,5000.0
2012-05-18 14:00:00,84.48,84.55,84.45,84.49,28900.0,53.4003,53.4446,53.3814,53.4067,28900.0
2012-05-18 14:30:00,84.48,84.58,84.47,84.49,17900.0,53.4003,53.4635,53.394,53.4067,17900.0
2012-05-18 15:00:00,84.5,84.54,84.4,84.44,8200.0,53.413,53.4383,53.3498,53.375,8200.0
2012-05-18 15:30:00,84.42,84.55,84.4,84.42,13700.0,53.3624,53.4446,53.3498,53.3624,13700.0
2012-05-21 09:30:00,84.25,84.28,84.2,84.23,29800.0,53.2549,53.2739,53.2233,53.2423,29800.0
2012-05-21 10:00:00,84.22,84.25,84.2,84.24,7300.0,53.236,53.2549,53.2233,53.2486,7300.0
2012-05-21 10:30:00,84.22,84.23,84.15,84.18,21600.0,53.236,53.2423,53.1917,53.2107,21600.0
2012-05-21 11:00:00,84.17,84.24,84.17,84.24,12500.0,53.2044,53.2486,53.2044,53.2486,12500.0
2012-05-21 11:30:00,84.23,84.27,84.18,84.22,11000.0,53.2423,53.2676,53.2107,53.236,11000.0
2012-05-21 12:00:00,84.25,84.25,84.21,84.22,3700.0,53.2549,53.2549,53.2297,53.236,3700.0
2012-05-21 12:30:00,84.21,84.26,84.2,84.25,11900.0,53.2297,53.2613,53.2233,53.2549,11900.0
2012-05-21 13:00:00,84.21,84.25,84.21,84.22,4400.0,53.2297,53.2549,53.2297,53.236,4400.0
2012-05-21 13:30:00,84.23,84.26,84.23,84.24,7300.0,53.2423,53.2613,53.2423,53.2486,7300.0
2012-05-21 14:00:00,84.24,84.26,84.21,84.23,21100.0,53.2486,53.2613,53.2297,53.2423,21100.0
2012-05-21 14:30:00,84.21,84.25,84.2,84.2,5900.0,53.2297,53.2549,53.2233,53.2233,5900.0
2012-05-21 15:00:00,84.18,84.23,84.16,84.16,20400.0,53.2107,53.2423,53.1981,53.1981,20400.0
2012-05-21 15:30:00,84.24,84.27,84.17,84.18,15100.0,53.2486,53.2676,53.2044,53.2107,15100.0
2012-05-22 09:30:00,84.08,84.1,84.01,84.02,25900.0,53.1475,53.1601,53.1032,53.1096,25900.0
2012-05-22 10:00:00,84.03,84.15,84.03,84.04,12600.0,53.1159,53.1917,53.1159,53.1222,12600.0
2012-05-22 10:30:00,84.03,84.08,84.03,84.08,5400.0,53.1159,53.1475,53.1159,53.1475,5400.0
2012-05-22 11:00:00,84.06,84.06,84.02,84.05,6700.0,53.1348,53.1348,53.1096,53.1285,6700.0
2012-05-22 11:30:00,84.05,84.1,84.01,84.06,19600.0,53.1285,53.1601,53.1032,53.1348,19600.0
2012-05-22 12:00:00,84.06,84.11,84.05,84.08,6800.0,53.1348,53.1665,53.1285,53.1475,6800.0
2012-05-22 12:30:00,84.06,84.11,84.04,84.07,15700.0,53.1348,53.1665,53.1222,53.1412,15700.0
2012-05-22 13:00:00,84.05,84.07,84.03,84.06,6700.0,53.1285,53.1412,53.1159,53.1348,6700.0
2012-05-22 13:30:00,84.05,84.1,84.05,84.07,11300.0,53.1285,53.1601,53.1285,53.1412,11300.0
2012-05-22 14:00:00,84.08,84.2,84.07,84.09,19000.0,53.1475,53.2233,53.1412,53.1538,19000.0
2012-05-22 14:30:00,84.09,84.16,84.07,84.07,17100.0,53.1538,53.1981,53.1412,53.1412,17100.0
2012-05-22 15:00:00,84.09,84.14,84.09,84.12,3700.0,53.1538,53.1854,53.1538,53.1728,3700.0
2012-05-22 15:30:00,84.12,84.21,84.12,84.21,16300.0,53.1728,53.2297,53.1728,53.2297,16300.0
2012-05-23 09:30:00,84.23,84.28,84.15,84.2,12800.0,53.2423,53.2739,53.1917,53.2233,12800.0
2012-05-23 10:00:00,84.22,84.35,84.2,84.35,6400.0,53.236,53.3182,53.2233,53.3182,6400.0
2012-05-23 10:30:00,84.35,84.35,84.27,84.33,2500.0,53.3182,53.3182,53.2676,53.3055,2500.0
2012-05-23 11:00:00,84.33,84.33,84.26,84.28,4200.0,53.3055,53.3055,53.2613,53.2739,4200.0
2012-05-23 11:30:00,84.27,84.29,84.2,84.26,11700.0,53.2676,53.2802,53.2233,53.2613,11700.0
2012-05-23 12:00:00,84.28,84.3,84.23,84.29,5600.0,53.2739,53.2866,53.2423,53.2802,5600.0
2012-05-23 12:30:00,84.25,84.29,84.2,84.2,31200.0,53.2549,53.2802,53.2233,53.2233,31200.0
2012-05-23 13:00:00,84.22,84.26,84.15,84.24,6500.0,53.236,53.2613,53.1917,53.2486,6500.0
2012-05-23 13:30:00,84.22,84.26,84.19,84.24,3900.0,53.236,53.2613,53.217,53.2486,3900.0
2012-05-23 14:00:00,84.28,84.31,84.2,84.31,17000.0,53.2739,53.2929,53.2233,53.2929,17000.0
2012-05-23 14:30:00,84.26,84.26,84.2,84.22,3400.0,53.2613,53.2613,53.2233,53.236,3400.0
2012-05-23 15:00:00,84.23,84.3,84.22,84.26,5000.0,53.2423,53.2866,53.236,53.2613,5000.0
2012-05-23 15:30:00,84.22,84.27,84.21,84.23,7200.0,53.236,53.2676,53.2297,53.2423,7200.0
2012-05-24 09:30:00,84.18,84.23,84.15,84.19,6700.0,53.2107,53.2423,53.1917,53.217,6700.0
2012-05-24 10:00:00,84.18,84.2,84.15,84.15,17900.0,53.2107,53.2233,53.1917,53.1917,17900.0
2012-05-24 10:30:00,84.17,84.17,84.09,84.12,9000.0,53.2044,53.2044,53.1538,53.1728,9000.0
2012-05-24 11:00:00,84.15,84.16,84.13,84.14,53900.0,53.1917,53.1981,53.1791,53.1854,53900.0
2012-05-24 11:30:00,84.15,84.2,84.15,84.19,13200.0,53.1917,53.2233,53.1917,53.217,13200.0
2012-05-24 12:00:00,84.16,84.24,84.16,84.23,8200.0,53.1981,53.2486,53.1981,53.2423,8200.0
2012-05-24 12:30:00,84.23,84.24,84.2,84.23,2900.0,53.2423,53.2486,53.2233,53.2423,2900.0
2012-05-24 13:00:00,84.22,84.23,84.2,84.22,15100.0,53.236,53.2423,53.2233,53.236,15100.0
2012-05-24 13:30:00,84.23,84.23,84.15,84.22,10400.0,53.2423,53.2423,53.1917,53.236,10400.0
2012-05-24 14:00:00,84.21,84.24,84.19,84.22,159200.0,53.2297,53.2486,53.217,53.236,159200.0
2012-05-24 14:30:00,84.2,84.22,84.17,84.22,20700.0,53.2233,53.236,53.2044,53.236,20700.0
2012-05-24 15:00:00,84.22,84.22,84.17,84.18,4400.0,53.236,53.236,53.2044,53.2107,4400.0
2012-05-24 15:30:00,84.19,84.2,84.15,84.2,7300.0,53.217,53.2233,53.1917,53.2233,7300.0
2012-05-25 09:30:00,84.35,84.35,84.26,84.31,5900.0,53.3182,53.3182,53.2613,53.2929,5900.0
2012-05-25 10:00:00,84.32,84.36,84.28,84.36,5100.0,53.2992,53.3245,53.2739,53.3245,5100.0
2012-05-25 10:30:00,84.33,84.4,84.31,84.39,5100.0,53.3055,53.3498,53.2929,53.3434,5100.0
2012-05-25 11:00:00,84.4,84.4,84.36,84.36,3800.0,53.3498,53.3498,53.3245,53.3245,3800.0
2012-05-25 11:30:00,84.4,84.4,84.33,84.4,4900.0,53.3498,53.3498,53.3055,53.3498,4900.0
2012-05-25 12:00:00,84.39,84.39,84.3,84.35,6300.0,53.3434,53.3434,53.2866,53.3182,6300.0
2012-05-25 12:30:00,84.35,84.4,84.35,84.38,15900.0,53.3182,53.3498,53.3182,53.3371,15900.0
2012-05-25 13:00:00,84.4,84.4,84.39,84.39,21800.0,53.3498,53.3498,53.3434,53.3434,21800.0
2012-05-25 13:30:00,84.4,84.4,84.37,84.39,17800.0,53.3498,53.3498,53.3308,53.3434,17800.0
2012-05-25 14:00:00,84.38,84.46,84.38,84.45,24000.0,53.3371,53.3877,53.3371,53.3814,24000.0
2012-05-25 14:30:00,84.47,84.49,84.4,84.43,11900.0,53.394,53.4067,53.3498,53.3687,11900.0
2012-05-25 15:00:00,84.47,84.49,84.43,84.45,20900.0,53.394,53.4067,53.3687,53.3814,20900.0
2012-05-25 15:30:00,84.44,84.48,84.42,84.46,26600.0,53.375,53.4003,53.3624,53.3877,26600.0
2012-05-29 09:30:00,84.51,84.52,84.44,84.5,16900.0,53.4193,53.4256,53.375,53.413,16900.0
2012-05-29 10:00:00,84.54,84.55,84.5,84.54,6800.0,53.4383,53.4446,53.413,53.4383,6800.0
2012-05-29 10:30:00,84.54,84.54,84.47,84.47,4600.0,53.4383,53.4383,53.394,53.394,4600.0
2012-05-29 11:00:00,84.52,84.54,84.46,84.54,3100.0,53.4256,53.4383,53.3877,53.4383,3100.0
2012-05-29 11:30:00,84.53,84.56,84.5,84.55,6200.0,53.4319,53.4509,53.413,53.4446,6200.0
2012-05-29 12:00:00,84.56,84.6,84.53,84.57,8000.0,53.4509,53.4762,53.4319,53.4572,8000.0
2012-05-29 12:30:00,84.58,84.58,84.53,84.58,700.0,53.4635,53.4635,53.4319,53.4635,700.0
2012-05-29 13:00:00,84.57,84.59,84.56,84.58,3600.0,53.4572,53.4699,53.4509,53.4635,3600.0
2012-05-29 13:30:00,84.53,84.59,84.53,84.54,6400.0,53.4319,53.4699,53.4319,53.4383,6400.0
2012-05-29 14:00:00,84.56,84.56,84.52,84.55,5200.0,53.4509,53.4509,53.4256,53.4446,5200.0
2012-05-29 14:30:00,84.53,84.56,84.52,84.52,3900.0,53.4319,53.4509,53.4256,53.4256,3900.0
2012-05-29 15:00:00,84.52,84.53,84.47,84.48,11700.0,53.4256,53.4319,53.394,53.4003,11700.0
2012-05-29 15:30:00,84.5,84.51,84.44,84.44,10400.0,53.413,53.4193,53.375,53.375,10400.0
2012-05-30 09:30:00,84.7,84.77,84.65,84.73,19900.0,53.5394,53.5836,53.5078,53.5584,19900.0
2012-05-30 10:00:00,84.75,84.77,84.66,84.68,2700.0,53.571,53.5836,53.5141,53.5268,2700.0
2012-05-30 10:30:00,84.7,84.71,84.7,84.71,11400.0,53.5394,53.5457,53.5394,53.5457,11400.0
2012-05-30 11:00:00,84.71,84.77,84.71,84.76,28400.0,53.5457,53.5836,53.5457,53.5773,28400.0
2012-05-30 11:30:00,84.76,84.77,84.71,84.74,8200.0,53.5773,53.5836,53.5457,53.5647,8200.0
2012-05-30 12:00:00,84.76,84.82,84.74,84.82,8000.0,53.5773,53.6152,53.5647,53.6152,8000.0
2012-05-30 12:30:00,84.82,84.82,84.74,84.79,6500.0,53.6152,53.6152,53.5647,53.5963,6500.0
2012-05-30 13:00:00,84.78,84.82,84.75,84.79,18700.0,53.59,53.6152,53.571,53.5963,18700.0
2012-05-30 13:30:00,84.78,84.8,84.77,84.79,13600.0,53.59,53.6026,53.5836,53.5963,13600.0
2012-05-30 14:00:00,84.79,84.8,84.76,84.79,24800.0,53.5963,53.6026,53.5773,53.5963,24800.0
2012-05-30 14:30:00,84.79,84.81,84.78,84.79,20500.0,53.5963,53.6089,53.59,53.5963,20500.0
2012-05-30 15:00:00,84.81,84.82,84.78,84.81,39600.0,53.6089,53.6152,53.59,53.6089,39600.0
2012-05-30 15:30:00,84.79,84.86,84.75,84.84,14200.0,53.5963,53.6405,53.571,53.6279,14200.0
2012-05-31 09:30:00,84.79,84.79,84.65,84.75,22000.0,53.7492,53.7492,53.6604,53.7238,22000.0
2012-05-31 10:00:00,84.74,84.76,84.72,84.75,14000.0,53.7175,53.7302,53.7048,53.7238,14000.0
2012-05-31 10:30:00,84.74,84.84,84.74,84.79,20900.0,53.7175,53.7809,53.7175,53.7492,20900.0
2012-05-31 11:00:00,84.78,84.92,84.78,84.86,17800.0,53.7428,53.8316,53.7428,53.7936,17800.0
2012-05-31 11:30:00,84.86,84.87,84.79,84.82,6300.0,53.7936,53.7999,53.7492,53.7682,6300.0
2012-05-31 12:00:00,84.82,84.83,84.72,84.72,14500.0,53.7682,53.7745,53.7048,53.7048,14500.0
2012-05-31 12:30:00,84.73,84.75,84.64,84.69,13500.0,53.7111,53.7238,53.6541,53.6858,13500.0
2012-05-31 13:00:00,84.69,84.72,84.64,84.66,10300.0,53.6858,53.7048,53.6541,53.6668,10300.0
2012-05-31 13:30:00,84.69,84.75,84.64,84.75,12900.0,53.6858,53.7238,53.6541,53.7238,12900.0
2012-05-31 14:00:00,84.72,84.74,84.64,84.68,5600.0,53.7048,53.7175,53.6541,53.6795,5600.0
2012-05-31 14:30:00,84.69,84.8,84.69,84.75,13500.0,53.6858,53.7555,53.6858,53.7238,13500.0
2012-05-31 15:00:00,84.74,84.83,84.7,84.77,14500.0,53.7175,53.7745,53.6921,53.7365,14500.0
2012-05-31 15:30:00,84.75,84.82,84.74,84.79,23100.0,53.7238,53.7682,53.7175,53.7492,23100.0
2012-06-01 09:30:00,84.7,84.99,84.7,84.99,11800.0,53.6921,53.876,53.6921,53.876,11800.0
2012-06-01 10:00:00,84.99,85.02,84.89,85.02,26000.0,53.876,53.895,53.8126,53.895,26000.0
2012-06-01 10:30:00,85.0,85.05,84.93,85.0,17900.0,53.8823,53.914,53.8379,53.8823,17900.0
2012-06-01 11:00:00,85.0,85.05,84.98,84.98,10300.0,53.8823,53.914,53.8696,53.8696,10300.0
2012-06-01 11:30:00,85.0,85.05,84.95,85.0,6000.0,53.8823,53.914,53.8506,53.8823,6000.0
2012-06-01 12:00:00,84.98,85.03,84.95,85.0,9500.0,53.8696,53.9013,53.8506,53.8823,9500.0
2012-06-01 12:30:00,84.98,85.0,84.92,84.94,15200.0,53.8696,53.8823,53.8316,53.8443,15200.0
2012-06-01 13:00:00,84.94,84.98,84.94,84.97,8500.0,53.8443,53.8696,53.8443,53.8633,8500.0
2012-06-01 13:30:00,84.98,84.98,84.93,84.98,33500.0,53.8696,53.8696,53.8379,53.8696,33500.0
2012-06-01 14:00:00,84.98,85.05,84.97,84.97,25200.0,53.8696,53.914,53.8633,53.8633,25200.0
2012-06-01 14:30:00,85.0,85.0,84.94,84.99,31000.0,53.8823,53.8823,53.8443,53.876,31000.0
2012-06-01 15:00:00,84.99,84.99,84.94,84.99,4500.0,53.876,53.876,53.8443,53.876,4500.0
2012-06-01 15:30:00,84.95,85.02,84.93,85.01,14300.0,53.8506,53.895,53.8379,53.8886,14300.0
2012-06-04 09:30:00,84.9,84.9,84.67,84.78,13200.0,53.8189,53.8189,53.6731,53.7428,13200.0
2012-06-04 10:00:00,84.8,84.86,84.72,84.72,20800.0,53.7555,53.7936,53.7048,53.7048,20800.0
2012-06-04 10:30:00,84.79,84.8,84.74,84.76,15400.0,53.7492,53.7555,53.7175,53.7302,15400.0
2012-06-04 11:00:00,84.81,84.85,84.79,84.82,13800.0,53.7619,53.7872,53.7492,53.7682,13800.0
2012-06-04 11:30:00,84.79,84.83,84.79,84.81,9100.0,53.7492,53.7745,53.7492,53.7619,9100.0
2012-06-04 12:00:00,84.81,84.85,84.71,84.79,40300.0,53.7619,53.7872,53.6985,53.7492,40300.0
2012-06-04 12:30:00,84.82,84.83,84.72,84.73,16700.0,53.7682,53.7745,53.7048,53.7111,16700.0
2012-06-04 13:00:00,84.69,84.75,84.69,84.72,8500.0,53.6858,53.7238,53.6858,53.7048,8500.0
2012-06-04 13:30:00,84.68,84.73,84.66,84.69,42700.0,53.6795,53.7111,53.6668,53.6858,42700.0
2012-06-04 14:00:00,84.69,84.69,84.65,84.66,4900.0,53.6858,53.6858,53.6604,53.6668,4900.0
2012-06-04 14:30:00,84.66,84.69,84.65,84.68,5300.0,53.6668,53.6858,53.6604,53.6795,5300.0
2012-06-04 15:00:00,84.68,84.73,84.66,84.7,6800.0,53.6795,53.7111,53.6668,53.6921,6800.0
2012-06-04 15:30:00,84.69,84.72,84.68,84.72,18800.0,53.6858,53.7048,53.6795,53.7048,18800.0
2012-06-05 09:30:00,84.51,84.55,84.48,84.52,16100.0,53.5717,53.597,53.5527,53.578,16100.0
2012-06-05 10:00:00,84.51,84.51,84.45,84.46,7000.0,53.5717,53.5717,53.5337,53.54,7000.0
2012-06-05 10:30:00,84.5,84.56,84.5,84.52,2600.0,53.5653,53.6034,53.5653,53.578,2600.0
2012-06-05 11:00:00,84.57,84.58,84.53,84.58,22600.0,53.6097,53.6161,53.5844,53.6161,22600.0
2012-06-05 11:30:00,84.58,84.67,84.57,84.63,37600.0,53.6161,53.6731,53.6097,53.6478,37600.0
2012-06-05 12:00:00,84.65,84.66,84.6,84.62,24300.0,53.6604,53.6668,53.6287,53.6414,24300.0
2012-06-05 12:30:00,84.63,84.64,84.6,84.61,2300.0,53.6478,53.6541,53.6287,53.6351,2300.0
2012-06-05 13:00:00,84.59,84.63,84.58,84.62,5400.0,53.6224,53.6478,53.6161,53.6414,5400.0
2012-06-05 13:30:00,84.57,84.63,84.56,84.61,5800.0,53.6097,53.6478,53.6034,53.6351,5800.0
2012-06-05 14:00:00,84.61,84.62,84.57,84.6,31700.0,53.6351,53.6414,53.6097,53.6287,31700.0
2012-06-05 14:30:00,84.6,84.61,84.57,84.58,19600.0,53.6287,53.6351,53.6097,53.6161,19600.0
2012-06-05 15:00:00,84.59,84.59,84.53,84.56,12700.0,53.6224,53.6224,53.5844,53.6034,12700.0
2012-06-05 15:30:00,84.57,84.59,84.55,84.57,18300.0,53.6097,53.6224,53.597,53.6097,18300.0
2012-06-06 09:30:00,84.5,84.6,84.43,84.46,17200.0,53.5653,53.6287,53.521,53.54,17200.0
2012-06-06 10:00:00,84.48,84.52,84.42,84.5,22800.0,53.5527,53.578,53.5146,53.5653,22800.0
2012-06-06 10:30:00,84.53,84.56,84.46,84.5,5800.0,53.5844,53.6034,53.54,53.5653,5800.0
2012-06-06 11:00:00,84.46,84.49,84.38,84.44,13800.0,53.54,53.559,53.4893,53.5273,13800.0
2012-06-06 11:30:00,84.38,84.47,84.33,84.36,19600.0,53.4893,53.5463,53.4576,53.4766,19600.0
2012-06-06 12:00:00,84.34,84.37,84.27,84.34,10000.0,53.4639,53.4829,53.4195,53.4639,10000.0
2012-06-06 12:30:00,84.34,84.34,84.25,84.34,4000.0,53.4639,53.4639,53.4069,53.4639,4000.0
2012-06-06 13:00:00,84.33,84.44,84.32,84.43,44800.0,53.4576,53.5273,53.4512,53.521,44800.0
2012-06-06 13:30:00,84.44,84.45,84.4,84.44,30800.0,53.5273,53.5337,53.502,53.5273,30800.0
2012-06-06 14:00:00,84.45,84.51,84.38,84.44,26800.0,53.5337,53.5717,53.4893,53.5273,26800.0
2012-06-06 14:30:00,84.49,84.5,84.44,84.48,27900.0,53.559,53.5653,53.5273,53.5527,27900.0
2012-06-06 15:00:00,84.47,84.49,84.45,84.45,31400.0,53.5463,53.559,53.5337,53.5337,31400.0
2012-06-06 15:30:00,84.46,84.48,84.4,84.44,26300.0,53.54,53.5527,53.502,53.5273,26300.0
2012-06-07 09:30:00,84.5,84.55,84.45,84.5,18200.0,53.5653,53.597,53.5337,53.5653,18200.0
2012-06-07 10:00:00,84.54,84.61,84.49,84.52,4500.0,53.5907,53.6351,53.559,53.578,4500.0
2012-06-07 10:30:00,84.57,84.6,84.57,84.59,5200.0,53.6097,53.6287,53.6097,53.6224,5200.0
2012-06-07 11:00:00,84.59,84.61,84.55,84.61,3100.0,53.6224,53.6351,53.597,53.6351,3100.0
2012-06-07 11:30:00,84.6,84.6,84.53,84.53,4400.0,53.6287,53.6287,53.5844,53.5844,4400.0
2012-06-07 12:00:00,84.52,84.59,84.52,84.55,6600.0,53.578,53.6224,53.578,53.597,6600.0
2012-06-07 12:30:00,84.55,84.62,84.55,84.62,12500.0,53.597,53.6414,53.597,53.6414,12500.0
2012-06-07 13:00:00,84.62,84.62,84.55,84.56,4900.0,53.6414,53.6414,53.597,53.6034,4900.0
2012-06-07 13:30:00,84.59,84.61,84.57,84.6,9400.0,53.6224,53.6351,53.6097,53.6287,9400.0
2012-06-07 14:00:00,84.62,84.62,84.56,84.59,29200.0,53.6414,53.6414,53.6034,53.6224,29200.0
2012-06-07 14:30:00,84.59,84.6,84.56,84.6,22300.0,53.6224,53.6287,53.6034,53.6287,22300.0
2012-06-07 15:00:00,84.61,84.61,84.55,84.56,4600.0,53.6351,53.6351,53.597,53.6034,4600.0
2012-06-07 15:30:00,84.55,84.59,84.55,84.55,11500.0,53.597,53.6224,53.597,53.597,11500.0
2012-06-08 09:30:00,84.88,84.96,84.87,84.95,6600.0,53.8062,53.8569,53.7999,53.8506,6600.0
2012-06-08 10:00:00,84.93,84.93,84.87,84.88,3700.0,53.8379,53.8379,53.7999,53.8062,3700.0
2012-06-08 10:30:00,84.89,84.89,84.81,84.85,9400.0,53.8126,53.8126,53.7619,53.7872,9400.0
2012-06-08 11:00:00,84.81,84.88,84.8,84.83,6700.0,53.7619,53.8062,53.7555,53.7745,6700.0
2012-06-08 11:30:00,84.82,84.84,84.81,84.83,2700.0,53.7682,53.7809,53.7619,53.7745,2700.0
2012-06-08 12:00:00,84.84,84.86,84.79,84.79,8200.0,53.7809,53.7936,53.7492,53.7492,8200.0
2012-06-08 12:30:00,84.79,84.79,84.7,84.72,12000.0,53.7492,53.7492,53.6921,53.7048,12000.0
2012-06-08 13:00:00,84.72,84.77,84.71,84.77,4400.0,53.7048,53.7365,53.6985,53.7365,4400.0
2012-06-08 13:30:00,84.73,84.76,84.67,84.71,5500.0,53.7111,53.7302,53.6731,53.6985,5500.0
2012-06-08 14:00:00,84.69,84.73,84.67,84.71,28800.0,53.6858,53.7111,53.6731,53.6985,28800.0
2012-06-08 14:30:00,84.71,84.75,84.67,84.73,25200.0,53.6985,53.7238,53.6731,53.7111,25200.0
2012-06-08 15:00:00,84.68,84.73,84.68,84.71,9600.0,53.6795,53.7111,53.6795,53.6985,9600.0
2012-06-08 15:30:00,84.72,84.77,84.7,84.73,21300.0,53.7048,53.7365,53.6921,53.7111,21300.0
2012-06-11 09:30:00,84.8,84.85,84.74,84.82,18600.0,53.7555,53.7872,53.7175,53.7682,18600.0
2012-06-11 10:00:00,84.84,84.91,84.82,84.86,13600.0,53.7809,53.8253,53.7682,53.7936,13600.0
2012-06-11 10:30:00,84.83,84.91,84.81,84.91,7100.0,53.7745,53.8253,53.7619,53.8253,7100.0
2012-06-11 11:00:00,84.91,84.91,84.84,84.88,12800.0,53.8253,53.8253,53.7809,53.8062,12800.0
2012-06-11 11:30:00,84.93,84.93,84.83,84.84,8300.0,53.8379,53.8379,53.7745,53.7809,8300.0
2012-06-11 12:00:00,84.86,84.89,84.83,84.88,8800.0,53.7936,53.8126,53.7745,53.8062,8800.0
2012-06-11 12:30:00,84.87,84.87,84.83,84.85,2400.0,53.7999,53.7999,53.7745,53.7872,2400.0
2012-06-11 13:00:00,84.83,84.89,84.82,84.89,14600.0,53.7745,53.8126,53.7682,53.8126,14600.0
2012-06-11 13:30:00,84.85,84.92,84.85,84.92,7100.0,53.7872,53.8316,53.7872,53.8316,7100.0
2012-06-11 14:00:00,84.92,84.98,84.89,84.98,17000.0,53.8316,53.8696,53.8126,53.8696,17000.0
2012-06-11 14:30:00,84.94,84.94,84.88,84.9,20400.0,53.8443,53.8443,53.8062,53.8189,20400.0
2012-06-11 15:00:00,84.91,84.93,84.86,84.9,3800.0,53.8253,53.8379,53.7936,53.8189,3800.0
2012-06-11 15:30:00,84.89,84.91,84.84,84.9,5300.0,53.8126,53.8253,53.7809,53.8189,5300.0
2012-06-12 09:30:00,84.76,84.76,84.66,84.7,8200.0,53.7302,53.7302,53.6668,53.6921,8200.0
2012-06-12 10:00:00,84.71,84.76,84.7,84.76,3400.0,53.6985,53.7302,53.6921,53.7302,3400.0
2012-06-12 10:30:00,84.77,84.77,84.68,84.71,10300.0,53.7365,53.7365,53.6795,53.6985,10300.0
2012-06-12 11:00:00,84.7,84.71,84.66,84.68,10600.0,53.6921,53.6985,53.6668,53.6795,10600.0
2012-06-12 11:30:00,84.67,84.74,84.66,84.74,8200.0,53.6731,53.7175,53.6668,53.7175,8200.0
2012-06-12 12:00:00,84.71,84.73,84.69,84.72,8000.0,53.6985,53.7111,53.6858,53.7048,8000.0
2012-06-12 12:30:00,84.73,84.77,84.71,84.77,26000.0,53.7111,53.7365,53.6985,53.7365,26000.0
2012-06-12 13:00:00,84.75,84.77,84.64,84.66,18800.0,53.7238,53.7365,53.6541,53.6668,18800.0
2012-06-12 13:30:00,84.65,84.67,84.63,84.65,16500.0,53.6604,53.6731,53.6478,53.6604,16500.0
2012-06-12 14:00:00,84.66,84.67,84.64,84.66,22700.0,53.6668,53.6731,53.6541,53.6668,22700.0
2012-06-12 14:30:00,84.63,84.65,84.6,84.63,9100.0,53.6478,53.6604,53.6287,53.6478,9100.0
2012-06-12 15:00:00,84.62,84.64,84.6,84.63,6700.0,53.6414,53.6541,53.6287,53.6478,6700.0
2012-06-12 15:30:00,84.64,84.64,84.61,84.64,8700.0,53.6541,53.6541,53.6351,53.6541,8700.0
2012-06-13 09:30:00,84.59,84.64,84.54,84.54,14200.0,53.6224,53.6541,53.5907,53.5907,14200.0
2012-06-13 10:00:00,84.5,84.55,84.5,84.53,8600.0,53.5653,53.597,53.5653,53.5844,8600.0
2012-06-13 10:30:00,84.53,84.55,84.51,84.53,5600.0,53.5844,53.597,53.5717,53.5844,5600.0
2012-06-13 11:00:00,84.55,84.61,84.53,84.61,2300.0,53.597,53.6351,53.5844,53.6351,2300.0
2012-06-13 11:30:00,84.59,84.6,84.55,84.56,20500.0,53.6224,53.6287,53.597,53.6034,20500.0
2012-06-13 12:00:00,84.56,84.62,84.55,84.56,13700.0,53.6034,53.6414,53.597,53.6034,13700.0
2012-06-13 12:30:00,84.56,84.59,84.5,84.59,9900.0,53.6034,53.6224,53.5653,53.6224,9900.0
2012-06-13 13:00:00,84.59,84.65,84.55,84.64,22500.0,53.6224,53.6604,53.597,53.6541,22500.0
2012-06-13 13:30:00,84.6,84.74,84.58,84.73,14400.0,53.6287,53.7175,53.6161,53.7111,14400.0
2012-06-13 14:00:00,84.74,84.75,84.7,84.74,12800.0,53.7175,53.7238,53.6921,53.7175,12800.0
2012-06-13 14:30:00,84.72,84.76,84.7,84.76,31000.0,53.7048,53.7302,53.6921,53.7302,31000.0
2012-06-13 15:00:00,84.76,84.78,84.75,84.77,10600.0,53.7302,53.7428,53.7238,53.7365,10600.0
2012-06-13 15:30:00,84.78,84.8,84.72,84.78,7300.0,53.7428,53.7555,53.7048,53.7428,7300.0
2012-06-14 09:30:00,84.84,84.84,84.78,84.78,12000.0,53.7809,53.7809,53.7428,53.7428,12000.0
2012-06-14 10:00:00,84.78,84.79,84.75,84.78,3300.0,53.7428,53.7492,53.7238,53.7428,3300.0
2012-06-14 10:30:00,84.76,84.76,84.71,84.75,14700.0,53.7302,53.7302,53.6985,53.7238,14700.0
2012-06-14 11:00:00,84.74,84.74,84.65,84.65,8200.0,53.7175,53.7175,53.6604,53.6604,8200.0
2012-06-14 11:30:00,84.66,84.71,84.66,84.69,10700.0,53.6668,53.6985,53.6668,53.6858,10700.0
2012-06-14 12:00:00,84.75,84.75,84.68,84.7,14300.0,53.7238,53.7238,53.6795,53.6921,14300.0
2012-06-14 12:30:00,84.75,84.75,84.71,84.72,16600.0,53.7238,53.7238,53.6985,53.7048,16600.0
2012-06-14 13:00:00,84.72,84.74,84.67,84.73,7200.0,53.7048,53.7175,53.6731,53.7111,7200.0
2012-06-14 13:30:00,84.74,84.75,84.69,84.71,4400.0,53.7175,53.7238,53.6858,53.6985,4400.0
2012-06-14 14:00:00,84.75,84.75,84.71,84.75,16200.0,53.7238,53.7238,53.6985,53.7238,16200.0
2012-06-14 14:30:00,84.74,84.79,84.71,84.77,12800.0,53.7175,53.7492,53.6985,53.7365,12800.0
2012-06-14 15:00:00,84.78,84.79,84.71,84.76,7400.0,53.7428,53.7492,53.6985,53.7302,7400.0
2012-06-14 15:30:00,84.75,84.8,84.71,84.74,4200.0,53.7238,53.7555,53.6985,53.7175,4200.0
2012-06-15 09:30:00,85.0,85.0,84.93,84.96,14100.0,53.8823,53.8823,53.8379,53.8569,14100.0
2012-06-15 10:00:00,84.96,85.02,84.93,85.01,27100.0,53.8569,53.895,53.8379,53.8886,27100.0
2012-06-15 10:30:00,85.0,85.03,84.99,84.99,3000.0,53.8823,53.9013,53.876,53.876,3000.0
2012-06-15 11:00:00,85.02,85.05,84.99,85.05,6400.0,53.895,53.914,53.876,53.914,6400.0
2012-06-15 11:30:00,85.04,85.07,85.01,85.07,7500.0,53.9077,53.9267,53.8886,53.9267,7500.0
2012-06-15 12:00:00,85.06,85.06,85.02,85.02,2900.0,53.9203,53.9203,53.895,53.895,2900.0
2012-06-15 12:30:00,85.06,85.06,85.02,85.03,4400.0,53.9203,53.9203,53.895,53.9013,4400.0
2012-06-15 13:00:00,85.02,85.04,84.97,85.04,13500.0,53.895,53.9077,53.8633,53.9077,13500.0
2012-06-15 13:30:00,85.04,85.06,85.0,85.04,10400.0,53.9077,53.9203,53.8823,53.9077,10400.0
2012-06-15 14:00:00,85.04,85.05,85.0,85.04,12500.0,53.9077,53.914,53.8823,53.9077,12500.0
2012-06-15 14:30:00,85.04,85.05,85.03,85.03,9600.0,53.9077,53.914,53.9013,53.9013,9600.0
2012-06-15 15:00:00,85.01,85.05,85.01,85.04,7000.0,53.8886,53.914,53.8886,53.9077,7000.0
2012-06-15 15:30:00,85.01,85.1,85.01,85.1,6600.0,53.8886,53.9457,53.8886,53.9457,6600.0
2012-06-18 09:30:00,85.13,85.13,85.07,85.12,8400.0,53.9647,53.9647,53.9267,53.9584,8400.0
2012-06-18 10:00:00,85.1,85.1,85.05,85.07,7800.0,53.9457,53.9457,53.914,53.9267,7800.0
2012-06-18 10:30:00,85.06,85.07,84.99,84.99,5700.0,53.9203,53.9267,53.876,53.876,5700.0
2012-06-18 11:00:00,85.06,85.06,84.96,84.96,7700.0,53.9203,53.9203,53.8569,53.8569,7700.0
2012-06-18 11:30:00,85.04,85.09,85.0,85.03,8100.0,53.9077,53.9394,53.8823,53.9013,8100.0
2012-06-18 12:00:00,85.06,85.08,85.0,85.04,7400.0,53.9203,53.933,53.8823,53.9077,7400.0
2012-06-18 12:30:00,85.05,85.09,85.0,85.06,5100.0,53.914,53.9394,53.8823,53.9203,5100.0
2012-06-18 13:00:00,85.06,85.08,85.05,85.05,4000.0,53.9203,53.933,53.914,53.914,4000.0
2012-06-18 13:30:00,85.06,85.09,85.06,85.09,3700.0,53.9203,53.9394,53.9203,53.9394,3700.0
2012-06-18 14:00:00,85.08,85.08,85.03,85.06,14100.0,53.933,53.933,53.9013,53.9203,14100.0
2012-06-18 14:30:00,85.08,85.1,85.0,85.09,18900.0,53.933,53.9457,53.8823,53.9394,18900.0
2012-06-18 15:00:00,85.09,85.13,85.05,85.12,12200.0,53.9394,53.9647,53.914,53.9584,12200.0
2012-06-18 15:30:00,85.1,85.16,85.1,85.16,16100.0,53.9457,53.9837,53.9457,53.9837,16100.0
2012-06-19 09:30:00,85.18,85.18,84.97,85.0,31500.0,53.9964,53.9964,53.8633,53.8823,31500.0
2012-06-19 10:00:00,85.02,85.02,85.0,85.02,6900.0,53.895,53.895,53.8823,53.895,6900.0
2012-06-19 10:30:00,85.02,85.02,84.98,84.99,20300.0,53.895,53.895,53.8696,53.876,20300.0
2012-06-19 11:00:00,85.0,85.02,84.98,84.98,2800.0,53.8823,53.895,53.8696,53.8696,2800.0
2012-06-19 11:30:00,84.98,85.03,84.97,85.02,33300.0,53.8696,53.9013,53.8633,53.895,33300.0
2012-06-19 12:00:00,85.0,85.03,85.0,85.03,2700.0,53.8823,53.9013,53.8823,53.9013,2700.0
2012-06-19 12:30:00,85.03,85.07,85.02,85.07,14100.0,53.9013,53.9267,53.895,53.9267,14100.0
2012-06-19 13:00:00,85.07,85.07,85.02,85.05,9100.0,53.9267,53.9267,53.895,53.914,9100.0
2012-06-19 13:30:00,85.04,85.04,84.93,84.97,24900.0,53.9077,53.9077,53.8379,53.8633,24900.0
2012-06-19 14:00:00,84.98,85.01,84.95,84.99,4200.0,53.8696,53.8886,53.8506,53.876,4200.0
2012-06-19 14:30:00,85.03,85.09,85.01,85.06,6100.0,53.9013,53.9394,53.8886,53.9203,6100.0
2012-06-19 15:00:00,85.09,85.09,85.03,85.06,26200.0,53.9394,53.9394,53.9013,53.9203,26200.0
2012-06-19 15:30:00,85.06,85.1,85.06,85.09,12600.0,53.9203,53.9457,53.9203,53.9394,12600.0
2012-06-20 09:30:00,85.01,85.06,84.99,85.06,9200.0,53.8886,53.9203,53.876,53.9203,9200.0
2012-06-20 10:00:00,85.06,85.06,84.95,85.02,16700.0,53.9203,53.9203,53.8506,53.895,16700.0
2012-06-20 10:30:00,85.01,85.06,85.01,85.06,8700.0,53.8886,53.9203,53.8886,53.9203,8700.0
2012-06-20 11:00:00,85.06,85.06,85.01,85.04,4200.0,53.9203,53.9203,53.8886,53.9077,4200.0
2012-06-20 11:30:00,85.02,85.05,85.0,85.02,10500.0,53.895,53.914,53.8823,53.895,10500.0
2012-06-20 12:00:00,85.05,85.08,84.98,84.98,18300.0,53.914,53.933,53.8696,53.8696,18300.0
2012-06-20 12:30:00,84.97,85.13,84.94,85.07,13400.0,53.8633,53.9647,53.8443,53.9267,13400.0
2012-06-20 13:00:00,85.06,85.09,84.86,85.01,19300.0,53.9203,53.9394,53.7936,53.8886,19300.0
2012-06-20 13:30:00,84.98,85.04,84.95,85.04,6500.0,53.8696,53.9077,53.8506,53.9077,6500.0
2012-06-20 14:00:00,85.06,85.13,85.0,85.12,17500.0,53.9203,53.9647,53.8823,53.9584,17500.0
2012-06-20 14:30:00,85.12,85.18,85.09,85.13,16400.0,53.9584,53.9964,53.9394,53.9647,16400.0
2012-06-20 15:00:00,85.12,85.19,85.12,85.15,11000.0,53.9584,54.0027,53.9584,53.9774,11000.0
2012-06-20 15:30:00,85.15,85.17,85.11,85.14,25100.0,53.9774,53.9901,53.952,53.971,25100.0
2012-06-21 09:30:00,85.32,85.34,85.21,85.32,20600.0,54.0852,54.0978,54.0154,54.0852,20600.0
2012-06-21 10:00:00,85.33,85.39,85.33,85.37,8500.0,54.0915,54.1295,54.0915,54.1168,8500.0
2012-06-21 10:30:00,85.36,85.39,85.34,85.39,4700.0,54.1105,54.1295,54.0978,54.1295,4700.0
2012-06-21 11:00:00,85.39,85.46,85.38,85.43,35200.0,54.1295,54.1739,54.1232,54.1549,35200.0
2012-06-21 11:30:00,85.45,85.47,85.37,85.42,13300.0,54.1676,54.1802,54.1168,54.1485,13300.0
2012-06-21 12:00:00,85.41,85.44,85.39,85.44,14200.0,54.1422,54.1612,54.1295,54.1612,14200.0
2012-06-21 12:30:00,85.43,85.43,85.39,85.39,12000.0,54.1549,54.1549,54.1295,54.1295,12000.0
2012-06-21 13:00:00,85.39,85.43,85.35,85.42,12100.0,54.1295,54.1549,54.1042,54.1485,12100.0
2012-06-21 13:30:00,85.42,85.44,85.39,85.41,9500.0,54.1485,54.1612,54.1295,54.1422,9500.0
2012-06-21 14:00:00,85.4,85.43,85.37,85.37,28500.0,54.1359,54.1549,54.1168,54.1168,28500.0
2012-06-21 14:30:00,85.37,85.38,85.3,85.31,19200.0,54.1168,54.1232,54.0725,54.0788,19200.0
2012-06-21 15:00:00,85.31,85.35,85.3,85.32,10300.0,54.0788,54.1042,54.0725,54.0852,10300.0
2012-06-21 15:30:00,85.32,85.37,85.3,85.3,24900.0,54.0852,54.1168,54.0725,54.0725,24900.0
2012-06-22 09:30:00,85.19,85.25,85.11,85.25,39100.0,54.0027,54.0408,53.952,54.0408,39100.0
2012-06-22 10:00:00,85.23,85.24,85.21,85.22,15200.0,54.0281,54.0344,54.0154,54.0218,15200.0
2012-06-22 10:30:00,85.21,85.26,85.21,85.25,4300.0,54.0154,54.0471,54.0154,54.0408,4300.0
2012-06-22 11:00:00,85.25,85.26,85.18,85.23,13000.0,54.0408,54.0471,53.9964,54.0281,13000.0
2012-06-22 11:30:00,85.2,85.25,85.2,85.23,11900.0,54.0091,54.0408,54.0091,54.0281,11900.0
2012-06-22 12:00:00,85.23,85.24,85.2,85.21,3600.0,54.0281,54.0344,54.0091,54.0154,3600.0
2012-06-22 12:30:00,85.21,85.24,85.2,85.23,8900.0,54.0154,54.0344,54.0091,54.0281,8900.0
2012-06-22 13:00:00,85.23,85.25,85.21,85.22,9700.0,54.0281,54.0408,54.0154,54.0218,9700.0
2012-06-22 13:30:00,85.22,85.24,85.19,85.22,32900.0,54.0218,54.0344,54.0027,54.0218,32900.0
2012-06-22 14:00:00,85.24,85.26,85.21,85.25,82500.0,54.0344,54.0471,54.0154,54.0408,82500.0
2012-06-22 14:30:00,85.22,85.25,85.19,85.21,8900.0,54.0218,54.0408,54.0027,54.0154,8900.0
2012-06-22 15:00:00,85.23,85.24,85.21,85.24,7400.0,54.0281,54.0344,54.0154,54.0344,7400.0
2012-06-22 15:30:00,85.23,85.25,85.2,85.22,14400.0,54.0281,54.0408,54.0091,54.0218,14400.0
2012-06-25 09:30:00,85.33,85.39,85.27,85.31,52700.0,54.0915,54.1295,54.0535,54.0788,52700.0
2012-06-25 10:00:00,85.32,85.33,85.32,85.33,3900.0,54.0852,54.0915,54.0852,54.0915,3900.0
2012-06-25 10:30:00,85.32,85.33,85.3,85.32,3200.0,54.0852,54.0915,54.0725,54.0852,3200.0
2012-06-25 11:00:00,85.32,85.32,85.31,85.32,4100.0,54.0852,54.0852,54.0788,54.0852,4100.0
2012-06-25 11:30:00,85.31,85.32,85.31,85.32,12800.0,54.0788,54.0852,54.0788,54.0852,12800.0
2012-06-25 12:00:00,85.38,85.39,85.35,85.35,6500.0,54.1232,54.1295,54.1042,54.1042,6500.0
2012-06-25 12:30:00,85.36,85.37,85.33,85.33,2100.0,54.1105,54.1168,54.0915,54.0915,2100.0
2012-06-25 13:00:00,85.37,85.37,85.35,85.35,4300.0,54.1168,54.1168,54.1042,54.1042,4300.0
2012-06-25 13:30:00,85.35,85.35,85.3,85.34,4300.0,54.1042,54.1042,54.0725,54.0978,4300.0
2012-06-25 14:00:00,85.33,85.33,85.3,85.32,17200.0,54.0915,54.0915,54.0725,54.0852,17200.0
2012-06-25 14:30:00,85.31,85.34,85.3,85.32,29800.0,54.0788,54.0978,54.0725,54.0852,29800.0
2012-06-25 15:00:00,85.34,85.34,85.31,85.33,45500.0,54.0978,54.0978,54.0788,54.0915,45500.0
2012-06-25 15:30:00,85.33,85.42,85.31,85.35,114400.0,54.0915,54.1485,54.0788,54.1042,114400.0
2012-06-26 09:30:00,85.2,85.22,85.16,85.17,19300.0,54.0091,54.0218,53.9837,53.9901,19300.0
2012-06-26 10:00:00,85.16,85.21,85.14,85.21,15600.0,53.9837,54.0154,53.971,54.0154,15600.0
2012-06-26 10:30:00,85.22,85.26,85.22,85.23,10000.0,54.0218,54.0471,54.0218,54.0281,10000.0
2012-06-26 11:00:00,85.22,85.27,85.21,85.25,13200.0,54.0218,54.0535,54.0154,54.0408,13200.0
2012-06-26 11:30:00,85.25,85.26,85.24,85.24,21400.0,54.0408,54.0471,54.0344,54.0344,21400.0
2012-06-26 12:00:00,85.24,85.27,85.18,85.19,12900.0,54.0344,54.0535,53.9964,54.0027,12900.0
2012-06-26 12:30:00,85.22,85.23,85.18,85.23,2500.0,54.0218,54.0281,53.9964,54.0281,2500.0
2012-06-26 13:00:00,85.22,85.25,85.19,85.24,7200.0,54.0218,54.0408,54.0027,54.0344,7200.0
2012-06-26 13:30:00,85.24,85.26,85.23,85.23,16100.0,54.0344,54.0471,54.0281,54.0281,16100.0
2012-06-26 14:00:00,85.23,85.24,85.13,85.17,27200.0,54.0281,54.0344,53.9647,53.9901,27200.0
2012-06-26 14:30:00,85.17,85.21,85.15,85.21,15400.0,53.9901,54.0154,53.9774,54.0154,15400.0
2012-06-26 15:00:00,85.21,85.21,85.11,85.14,17700.0,54.0154,54.0154,53.952,53.971,17700.0
2012-06-26 15:30:00,85.14,85.17,85.14,85.16,16400.0,53.971,53.9901,53.971,53.9837,16400.0
2012-06-27 09:30:00,85.27,85.27,85.12,85.16,18400.0,54.0535,54.0535,53.9584,53.9837,18400.0
2012-06-27 10:00:00,85.12,85.15,85.09,85.12,7500.0,53.9584,53.9774,53.9394,53.9584,7500.0
2012-06-27 10:30:00,85.12,85.13,85.11,85.12,2900.0,53.9584,53.9647,53.952,53.9584,2900.0
2012-06-27 11:00:00,85.12,85.14,85.12,85.13,15800.0,53.9584,53.971,53.9584,53.9647,15800.0
2012-06-27 11:30:00,85.14,85.14,85.12,85.13,3100.0,53.971,53.971,53.9584,53.9647,3100.0
2012-06-27 12:00:00,85.14,85.14,85.14,85.14,1000.0,53.971,53.971,53.971,53.971,1000.0
2012-06-27 12:30:00,85.14,85.14,85.13,85.14,1700.0,53.971,53.971,53.9647,53.971,1700.0
2012-06-27 13:00:00,85.16,85.16,85.09,85.12,20000.0,53.9837,53.9837,53.9394,53.9584,20000.0
2012-06-27 13:30:00,85.13,85.18,85.13,85.18,7400.0,53.9647,53.9964,53.9647,53.9964,7400.0
2012-06-27 14:00:00,85.18,85.21,85.18,85.18,21100.0,53.9964,54.0154,53.9964,53.9964,21100.0
2012-06-27 14:30:00,85.18,85.21,85.17,85.21,13200.0,53.9964,54.0154,53.9901,54.0154,13200.0
2012-06-27 15:00:00,85.19,85.2,85.16,85.19,32100.0,54.0027,54.0091,53.9837,54.0027,32100.0
2012-06-27 15:30:00,85.18,85.21,85.14,85.19,28000.0,53.9964,54.0154,53.971,54.0027,28000.0
2012-06-28 09:30:00,85.36,85.37,85.28,85.32,13800.0,54.1105,54.1168,54.0598,54.0852,13800.0
2012-06-28 10:00:00,85.32,85.41,85.3,85.35,9900.0,54.0852,54.1422,54.0725,54.1042,9900.0
2012-06-28 10:30:00,85.35,85.39,85.34,85.35,1700.0,54.1042,54.1295,54.0978,54.1042,1700.0
2012-06-28 11:00:00,85.35,85.4,85.34,85.4,6600.0,54.1042,54.1359,54.0978,54.1359,6600.0
2012-06-28 11:30:00,85.38,85.4,85.38,85.4,3600.0,54.1232,54.1359,54.1232,54.1359,3600.0
2012-06-28 12:00:00,85.37,85.39,85.37,85.38,700.0,54.1168,54.1295,54.1168,54.1232,700.0
2012-06-28 12:30:00,85.38,85.39,85.35,85.35,7900.0,54.1232,54.1295,54.1042,54.1042,7900.0
2012-06-28 13:00:00,85.33,85.39,85.3,85.38,18900.0,54.0915,54.1295,54.0725,54.1232,18900.0
2012-06-28 13:30:00,85.38,85.41,85.36,85.4,12000.0,54.1232,54.1422,54.1105,54.1359,12000.0
2012-06-28 14:00:00,85.39,85.4,85.36,85.39,18800.0,54.1295,54.1359,54.1105,54.1295,18800.0
2012-06-28 14:30:00,85.39,85.4,85.35,85.4,19200.0,54.1295,54.1359,54.1042,54.1359,19200.0
2012-06-28 15:00:00,85.39,85.4,85.36,85.38,41800.0,54.1295,54.1359,54.1105,54.1232,41800.0
2012-06-28 15:30:00,85.37,85.38,85.33,85.37,33200.0,54.1168,54.1232,54.0915,54.1168,33200.0
2012-06-29 09:30:00,85.09,85.13,85.0,85.1,18600.0,54.0925,54.118,54.0353,54.0989,18600.0
2012-06-29 10:00:00,85.09,85.1,85.06,85.08,9400.0,54.0925,54.0989,54.0735,54.0862,9400.0
2012-06-29 10:30:00,85.11,85.12,85.07,85.09,3800.0,54.1053,54.1116,54.0798,54.0925,3800.0
2012-06-29 11:00:00,85.08,85.15,85.08,85.14,24300.0,54.0862,54.1307,54.0862,54.1243,24300.0
2012-06-29 11:30:00,85.15,85.17,85.1,85.17,18100.0,54.1307,54.1434,54.0989,54.1434,18100.0
2012-06-29 12:00:00,85.16,85.17,85.13,85.17,5300.0,54.137,54.1434,54.118,54.1434,5300.0
2012-06-29 12:30:00,85.17,85.18,85.12,85.14,4300.0,54.1434,54.1498,54.1116,54.1243,4300.0
2012-06-29 13:00:00,85.14,85.15,85.1,85.14,14400.0,54.1243,54.1307,54.0989,54.1243,14400.0
2012-06-29 13:30:00,85.14,85.15,85.07,85.13,10600.0,54.1243,54.1307,54.0798,54.118,10600.0
2012-06-29 14:00:00,85.16,85.16,85.1,85.15,17900.0,54.137,54.137,54.0989,54.1307,17900.0
2012-06-29 14:30:00,85.13,85.17,85.13,85.16,57500.0,54.118,54.1434,54.118,54.137,57500.0
2012-06-29 15:00:00,85.16,85.19,85.16,85.18,28400.0,54.137,54.1561,54.137,54.1498,28400.0
2012-06-29 15:30:00,85.21,85.22,85.18,85.21,13900.0,54.1688,54.1752,54.1498,54.1688,13900.0
2012-07-02 09:30:00,85.37,85.4,85.33,85.35,12600.0,54.2705,54.2896,54.2451,54.2578,12600.0
2012-07-02 10:00:00,85.37,85.63,85.36,85.63,27800.0,54.2705,54.4358,54.2642,54.4358,27800.0
2012-07-02 10:30:00,85.64,85.66,85.61,85.65,10500.0,54.4422,54.4549,54.4231,54.4485,10500.0
2012-07-02 11:00:00,85.67,85.69,85.62,85.65,19200.0,54.4613,54.474,54.4295,54.4485,19200.0
2012-07-02 11:30:00,85.64,85.67,85.62,85.66,23100.0,54.4422,54.4613,54.4295,54.4549,23100.0
2012-07-02 12:00:00,85.66,85.72,85.66,85.69,19500.0,54.4549,54.493,54.4549,54.474,19500.0
2012-07-02 12:30:00,85.69,85.7,85.63,85.7,22800.0,54.474,54.4803,54.4358,54.4803,22800.0
2012-07-02 13:00:00,85.68,85.7,85.65,85.67,19000.0,54.4676,54.4803,54.4485,54.4613,19000.0
2012-07-02 13:30:00,85.66,85.66,85.61,85.63,12700.0,54.4549,54.4549,54.4231,54.4358,12700.0
2012-07-02 14:00:00,85.63,85.68,85.63,85.64,68000.0,54.4358,54.4676,54.4358,54.4422,68000.0
2012-07-02 14:30:00,85.65,85.68,85.62,85.67,36600.0,54.4485,54.4676,54.4295,54.4613,36600.0
2012-07-02 15:00:00,85.67,85.69,85.66,85.67,49500.0,54.4613,54.474,54.4549,54.4613,49500.0
2012-07-02 15:30:00,85.69,85.69,85.64,85.66,96900.0,54.474,54.474,54.4422,54.4549,96900.0
2012-07-03 09:30:00,85.66,85.72,85.62,85.65,26100.0,54.4549,54.493,54.4295,54.4485,26100.0
2012-07-03 10:00:00,85.64,85.65,85.59,85.64,6500.0,54.4422,54.4485,54.4104,54.4422,6500.0
2012-07-03 10:30:00,85.63,85.68,85.63,85.68,4000.0,54.4358,54.4676,54.4358,54.4676,4000.0
2012-07-03 11:00:00,85.67,85.68,85.61,85.65,18300.0,54.4613,54.4676,54.4231,54.4485,18300.0
2012-07-03 11:30:00,85.65,85.7,85.64,85.7,21700.0,54.4485,54.4803,54.4422,54.4803,21700.0
2012-07-03 12:00:00,85.71,85.75,85.67,85.73,18300.0,54.4867,54.5121,54.4613,54.4994,18300.0
2012-07-03 12:30:00,85.73,85.75,85.69,85.7,35200.0,54.4994,54.5121,54.474,54.4803,35200.0
2012-07-05 09:30:00,85.74,85.78,85.71,85.76,25900.0,54.5058,54.5312,54.4867,54.5185,25900.0
2012-07-05 10:00:00,85.75,85.8,85.74,85.79,12500.0,54.5121,54.5439,54.5058,54.5375,12500.0
2012-07-05 10:30:00,85.8,85.8,85.74,85.78,10000.0,54.5439,54.5439,54.5058,54.5312,10000.0
2012-07-05 11:00:00,85.8,85.82,85.76,85.82,8000.0,54.5439,54.5566,54.5185,54.5566,8000.0
2012-07-05 11:30:00,85.82,85.85,85.79,85.82,14100.0,54.5566,54.5757,54.5375,54.5566,14100.0
2012-07-05 12:00:00,85.82,85.83,85.77,85.8,22000.0,54.5566,54.563,54.5248,54.5439,22000.0
2012-07-05 12:30:00,85.8,85.85,85.8,85.85,3400.0,54.5439,54.5757,54.5439,54.5757,3400.0
2012-07-05 13:00:00,85.85,85.85,85.81,85.85,2900.0,54.5757,54.5757,54.5503,54.5757,2900.0
2012-07-05 13:30:00,85.85,85.85,85.8,85.83,12600.0,54.5757,54.5757,54.5439,54.563,12600.0
2012-07-05 14:00:00,85.84,85.84,85.8,85.8,27100.0,54.5693,54.5693,54.5439,54.5439,27100.0
2012-07-05 14:30:00,85.81,85.83,85.8,85.82,9700.0,54.5503,54.563,54.5439,54.5566,9700.0
2012-07-05 15:00:00,85.83,85.83,85.82,85.83,7000.0,54.563,54.563,54.5566,54.563,7000.0
2012-07-05 15:30:00,85.85,85.85,85.82,85.82,13700.0,54.5757,54.5757,54.5566,54.5566,13700.0
2012-07-06 09:30:00,85.99,85.99,85.8,85.98,27300.0,54.6647,54.6647,54.5439,54.6583,27300.0
2012-07-06 10:00:00,85.97,86.02,85.95,86.0,57200.0,54.652,54.6838,54.6393,54.671,57200.0
2012-07-06 10:30:00,85.99,86.02,85.99,86.02,3300.0,54.6647,54.6838,54.6647,54.6838,3300.0
2012-07-06 11:00:00,86.02,86.03,85.99,85.99,9800.0,54.6838,54.6901,54.6647,54.6647,9800.0
2012-07-06 11:30:00,85.99,86.01,85.89,85.98,15600.0,54.6647,54.6774,54.6011,54.6583,15600.0
2012-07-06 12:00:00,86.0,86.01,85.97,86.01,7300.0,54.671,54.6774,54.652,54.6774,7300.0
2012-07-06 12:30:00,86.01,86.01,85.96,85.97,13000.0,54.6774,54.6774,54.6456,54.652,13000.0
2012-07-06 13:00:00,85.98,86.02,85.97,86.01,70600.0,54.6583,54.6838,54.652,54.6774,70600.0
2012-07-06 13:30:00,85.99,86.05,85.98,86.05,7200.0,54.6647,54.7028,54.6583,54.7028,7200.0
2012-07-06 14:00:00,86.01,86.05,85.99,86.05,20800.0,54.6774,54.7028,54.6647,54.7028,20800.0
2012-07-06 14:30:00,86.02,86.03,86.0,86.03,15200.0,54.6838,54.6901,54.671,54.6901,15200.0
2012-07-06 15:00:00,85.99,86.03,85.99,86.02,3100.0,54.6647,54.6901,54.6647,54.6838,3100.0
2012-07-06 15:30:00,86.03,86.03,86.0,86.01,16500.0,54.6901,54.6901,54.671,54.6774,16500.0
2012-07-09 09:30:00,86.0,86.03,85.95,86.03,12400.0,54.671,54.6901,54.6393,54.6901,12400.0
2012-07-09 10:00:00,86.05,86.05,86.02,86.03,7300.0,54.7028,54.7028,54.6838,54.6901,7300.0
2012-07-09 10:30:00,86.03,86.04,85.98,85.99,4400.0,54.6901,54.6965,54.6583,54.6647,4400.0
2012-07-09 11:00:00,86.0,86.04,85.99,86.04,2700.0,54.671,54.6965,54.6647,54.6965,2700.0
2012-07-09 11:30:00,86.03,86.07,86.03,86.06,2500.0,54.6901,54.7155,54.6901,54.7092,2500.0
2012-07-09 12:00:00,86.07,86.08,86.03,86.06,30600.0,54.7155,54.7219,54.6901,54.7092,30600.0
2012-07-09 12:30:00,86.06,86.06,86.02,86.06,11100.0,54.7092,54.7092,54.6838,54.7092,11100.0
2012-07-09 13:00:00,86.06,86.07,86.03,86.04,12700.0,54.7092,54.7155,54.6901,54.6965,12700.0
2012-07-09 13:30:00,86.04,86.07,85.99,86.03,15100.0,54.6965,54.7155,54.6647,54.6901,15100.0
2012-07-09 14:00:00,86.04,86.09,86.04,86.06,17800.0,54.6965,54.7283,54.6965,54.7092,17800.0
2012-07-09 14:30:00,86.06,86.08,86.05,86.07,4400.0,54.7092,54.7219,54.7028,54.7155,4400.0
2012-07-09 15:00:00,86.09,86.09,86.03,86.09,17300.0,54.7283,54.7283,54.6901,54.7283,17300.0
2012-07-09 15:30:00,86.09,86.1,86.05,86.09,28800.0,54.7283,54.7346,54.7028,54.7283,28800.0
2012-07-10 09:30:00,86.05,86.05,85.98,86.03,20600.0,54.7028,54.7028,54.6583,54.6901,20600.0
2012-07-10 10:00:00,86.04,86.07,86.03,86.06,10000.0,54.6965,54.7155,54.6901,54.7092,10000.0
2012-07-10 10:30:00,86.06,86.08,86.03,86.06,18600.0,54.7092,54.7219,54.6901,54.7092,18600.0
2012-07-10 11:00:00,86.05,86.09,86.04,86.07,5200.0,54.7028,54.7283,54.6965,54.7155,5200.0
2012-07-10 11:30:00,86.08,86.09,86.07,86.07,10300.0,54.7219,54.7283,54.7155,54.7155,10300.0
2012-07-10 12:00:00,86.07,86.08,86.05,86.08,17800.0,54.7155,54.7219,54.7028,54.7219,17800.0
2012-07-10 12:30:00,86.07,86.08,86.05,86.06,6400.0,54.7155,54.7219,54.7028,54.7092,6400.0
2012-07-10 13:00:00,86.06,86.11,86.05,86.08,10600.0,54.7092,54.741,54.7028,54.7219,10600.0
2012-07-10 13:30:00,86.11,86.11,86.08,86.1,9200.0,54.741,54.741,54.7219,54.7346,9200.0
2012-07-10 14:00:00,86.11,86.11,86.09,86.11,10900.0,54.741,54.741,54.7283,54.741,10900.0
2012-07-10 14:30:00,86.11,86.12,86.1,86.11,14600.0,54.741,54.7473,54.7346,54.741,14600.0
2012-07-10 15:00:00,86.11,86.12,86.1,86.1,5000.0,54.741,54.7473,54.7346,54.7346,5000.0
2012-07-10 15:30:00,86.11,86.11,86.08,86.08,9900.0,54.741,54.741,54.7219,54.7219,9900.0
2012-07-11 09:30:00,86.29,86.29,86.18,86.21,17100.0,54.8554,54.8554,54.7855,54.8045,17100.0
2012-07-11 10:00:00,86.22,86.22,86.19,86.22,10000.0,54.8109,54.8109,54.7918,54.8109,10000.0
2012-07-11 10:30:00,86.22,86.25,86.2,86.25,13500.0,54.8109,54.83,54.7982,54.83,13500.0
2012-07-11 11:00:00,86.24,86.25,86.18,86.23,22300.0,54.8236,54.83,54.7855,54.8173,22300.0
2012-07-11 11:30:00,86.22,86.23,86.21,86.23,2900.0,54.8109,54.8173,54.8045,54.8173,2900.0
2012-07-11 12:00:00,86.22,86.23,86.2,86.21,3900.0,54.8109,54.8173,54.7982,54.8045,3900.0
2012-07-11 12:30:00,86.22,86.23,86.21,86.22,14700.0,54.8109,54.8173,54.8045,54.8109,14700.0
2012-07-11 13:00:00,86.22,86.27,86.2,86.22,31600.0,54.8109,54.8427,54.7982,54.8109,31600.0
2012-07-11 13:30:00,86.23,86.25,86.19,86.21,25700.0,54.8173,54.83,54.7918,54.8045,25700.0
2012-07-11 14:00:00,86.21,86.25,86.16,86.21,37200.0,54.8045,54.83,54.7728,54.8045,37200.0
2012-07-11 14:30:00,86.24,86.24,86.18,86.18,9100.0,54.8236,54.8236,54.7855,54.7855,9100.0
2012-07-11 15:00:00,86.2,86.2,86.09,86.11,27500.0,54.7982,54.7982,54.7283,54.741,27500.0
2012-07-11 15:30:00,86.11,86.14,86.04,86.07,19200.0,54.741,54.76,54.6965,54.7155,19200.0
2012-07-12 09:30:00,86.25,86.25,86.08,86.22,21800.0,54.83,54.83,54.7219,54.8109,21800.0
2012-07-12 10:00:00,86.22,86.25,86.16,86.25,29800.0,54.8109,54.83,54.7728,54.83,29800.0
2012-07-12 10:30:00,86.23,86.27,86.21,86.27,15200.0,54.8173,54.8427,54.8045,54.8427,15200.0
2012-07-12 11:00:00,86.27,86.28,86.23,86.27,5700.0,54.8427,54.849,54.8173,54.8427,5700.0
2012-07-12 11:30:00,86.26,86.27,86.23,86.23,5500.0,54.8363,54.8427,54.8173,54.8173,5500.0
2012-07-12 12:00:00,86.28,86.28,86.27,86.27,10400.0,54.849,54.849,54.8427,54.8427,10400.0
2012-07-12 12:30:00,86.25,86.27,86.21,86.22,10600.0,54.83,54.8427,54.8045,54.8109,10600.0
2012-07-12 13:00:00,86.23,86.28,86.22,86.28,9100.0,54.8173,54.849,54.8109,54.849,9100.0
2012-07-12 13:30:00,86.27,86.31,86.25,86.3,31800.0,54.8427,54.8681,54.83,54.8618,31800.0
2012-07-12 14:00:00,86.3,86.3,86.26,86.27,13400.0,54.8618,54.8618,54.8363,54.8427,13400.0
2012-07-12 14:30:00,86.27,86.3,86.25,86.29,10100.0,54.8427,54.8618,54.83,54.8554,10100.0
2012-07-12 15:00:00,86.29,86.33,86.25,86.31,37200.0,54.8554,54.8808,54.83,54.8681,37200.0
2012-07-12 15:30:00,86.32,86.35,86.31,86.34,19900.0,54.8745,54.8935,54.8681,54.8872,19900.0
2012-07-13 09:30:00,86.37,86.37,86.29,86.32,6800.0,54.9063,54.9063,54.8554,54.8745,6800.0
2012-07-13 10:00:00,86.31,86.31,86.23,86.28,22800.0,54.8681,54.8681,54.8173,54.849,22800.0
2012-07-13 10:30:00,86.28,86.28,86.27,86.28,1500.0,54.849,54.849,54.8427,54.849,1500.0
2012-07-13 11:00:00,86.32,86.35,86.27,86.33,32000.0,54.8745,54.8935,54.8427,54.8808,32000.0
2012-07-13 11:30:00,86.32,86.35,86.31,86.31,8200.0,54.8745,54.8935,54.8681,54.8681,8200.0
2012-07-13 12:00:00,86.34,86.35,86.3,86.31,12500.0,54.8872,54.8935,54.8618,54.8681,12500.0
2012-07-13 12:30:00,86.31,86.35,86.29,86.32,8400.0,54.8681,54.8935,54.8554,54.8745,8400.0
2012-07-13 13:00:00,86.33,86.34,86.32,86.34,4800.0,54.8808,54.8872,54.8745,54.8872,4800.0
2012-07-13 13:30:00,86.34,86.34,86.3,86.3,27300.0,54.8872,54.8872,54.8618,54.8618,27300.0
2012-07-13 14:00:00,86.3,86.31,86.28,86.31,3600.0,54.8618,54.8681,54.849,54.8681,3600.0
2012-07-13 14:30:00,86.29,86.35,86.27,86.35,16100.0,54.8554,54.8935,54.8427,54.8935,16100.0
2012-07-13 15:00:00,86.35,86.38,86.33,86.38,14300.0,54.8935,54.9126,54.8808,54.9126,14300.0
2012-07-13 15:30:00,86.37,86.38,86.35,86.36,8700.0,54.9063,54.9126,54.8935,54.8999,8700.0
2012-07-16 09:30:00,86.45,86.62,86.45,86.62,24700.0,54.9571,55.0652,54.9571,55.0652,24700.0
2012-07-16 10:00:00,86.62,86.62,86.57,86.57,2900.0,55.0652,55.0652,55.0334,55.0334,2900.0
2012-07-16 10:30:00,86.57,86.61,86.54,86.56,11100.0,55.0334,55.0588,55.0143,55.027,11100.0
2012-07-16 11:00:00,86.59,86.62,86.55,86.62,53200.0,55.0461,55.0652,55.0207,55.0652,53200.0
2012-07-16 11:30:00,86.62,86.64,86.59,86.64,26000.0,55.0652,55.0779,55.0461,55.0779,26000.0
2012-07-16 12:00:00,86.63,86.64,86.58,86.62,29500.0,55.0715,55.0779,55.0398,55.0652,29500.0
2012-07-16 12:30:00,86.62,86.64,86.56,86.59,266400.0,55.0652,55.0779,55.027,55.0461,266400.0
2012-07-16 13:00:00,86.59,86.61,86.55,86.56,6200.0,55.0461,55.0588,55.0207,55.027,6200.0
2012-07-16 13:30:00,86.58,86.61,86.57,86.6,4600.0,55.0398,55.0588,55.0334,55.0525,4600.0
2012-07-16 14:00:00,86.58,86.61,86.57,86.57,26200.0,55.0398,55.0588,55.0334,55.0334,26200.0
2012-07-16 14:30:00,86.59,86.6,86.53,86.53,16200.0,55.0461,55.0525,55.008,55.008,16200.0
2012-07-16 15:00:00,86.54,86.55,86.51,86.51,16100.0,55.0143,55.0207,54.9953,54.9953,16100.0
2012-07-16 15:30:00,86.5,86.54,86.49,86.53,10700.0,54.9889,55.0143,54.9825,55.008,10700.0
2012-07-17 09:30:00,86.5,86.61,86.5,86.6,10400.0,54.9889,55.0588,54.9889,55.0525,10400.0
2012-07-17 10:00:00,86.61,86.66,86.6,86.6,5000.0,55.0588,55.0906,55.0525,55.0525,5000.0
2012-07-17 10:30:00,86.63,86.67,86.6,86.65,5700.0,55.0715,55.097,55.0525,55.0843,5700.0
2012-07-17 11:00:00,86.61,86.67,86.6,86.62,11200.0,55.0588,55.097,55.0525,55.0652,11200.0
2012-07-17 11:30:00,86.6,86.64,86.58,86.58,7300.0,55.0525,55.0779,55.0398,55.0398,7300.0
2012-07-17 12:00:00,86.58,86.6,86.56,86.6,2900.0,55.0398,55.0525,55.027,55.0525,2900.0
2012-07-17 12:30:00,86.57,86.63,86.56,86.61,12900.0,55.0334,55.0715,55.027,55.0588,12900.0
2012-07-17 13:00:00,86.62,86.64,86.58,86.59,11800.0,55.0652,55.0779,55.0398,55.0461,11800.0
2012-07-17 13:30:00,86.57,86.61,86.57,86.59,14000.0,55.0334,55.0588,55.0334,55.0461,14000.0
2012-07-17 14:00:00,86.59,86.65,86.58,86.63,20600.0,55.0461,55.0843,55.0398,55.0715,20600.0
2012-07-17 14:30:00,86.61,86.66,86.61,86.65,8200.0,55.0588,55.0906,55.0588,55.0843,8200.0
2012-07-17 15:00:00,86.66,86.69,86.63,86.64,16400.0,55.0906,55.1097,55.0715,55.0779,16400.0
2012-07-17 15:30:00,86.69,86.69,86.63,86.65,14500.0,55.1097,55.1097,55.0715,55.0843,14500.0
2012-07-18 09:30:00,86.86,86.86,86.72,86.72,38500.0,55.2178,55.2178,55.1288,55.1288,38500.0
2012-07-18 10:00:00,86.74,86.78,86.73,86.74,12700.0,55.1415,55.1669,55.1351,55.1415,12700.0
2012-07-18 10:30:00,86.75,86.75,86.73,86.75,18100.0,55.1478,55.1478,55.1351,55.1478,18100.0
2012-07-18 11:00:00,86.75,86.82,86.74,86.81,29500.0,55.1478,55.1923,55.1415,55.186,29500.0
2012-07-18 11:30:00,86.81,86.89,86.78,86.82,33700.0,55.186,55.2368,55.1669,55.1923,33700.0
2012-07-18 12:00:00,86.82,86.83,86.78,86.82,21900.0,55.1923,55.1987,55.1669,55.1923,21900.0
2012-07-18 12:30:00,86.82,86.86,86.8,86.85,21500.0,55.1923,55.2178,55.1796,55.2114,21500.0
2012-07-18 13:00:00,86.85,86.87,86.83,86.87,5200.0,55.2114,55.2241,55.1987,55.2241,5200.0
2012-07-18 13:30:00,86.86,86.87,86.81,86.82,20300.0,55.2178,55.2241,55.186,55.1923,20300.0
2012-07-18 14:00:00,86.84,86.85,86.83,86.84,22000.0,55.205,55.2114,55.1987,55.205,22000.0
2012-07-18 14:30:00,86.84,86.87,86.82,86.87,15100.0,55.205,55.2241,55.1923,55.2241,15100.0
2012-07-18 15:00:00,86.87,86.9,86.82,86.88,34700.0,55.2241,55.2432,55.1923,55.2305,34700.0
2012-07-18 15:30:00,86.86,86.87,86.83,86.84,13100.0,55.2178,55.2241,55.1987,55.205,13100.0
2012-07-19 09:30:00,86.85,86.89,86.84,86.84,7200.0,55.2114,55.2368,55.205,55.205,7200.0
2012-07-19 10:00:00,86.86,86.95,86.85,86.93,15400.0,55.2178,55.275,55.2114,55.2623,15400.0
2012-07-19 10:30:00,86.92,86.96,86.92,86.94,21300.0,55.2559,55.2813,55.2559,55.2686,21300.0
2012-07-19 11:00:00,86.91,86.95,86.9,86.92,7600.0,55.2495,55.275,55.2432,55.2559,7600.0
2012-07-19 11:30:00,86.91,86.94,86.89,86.89,4000.0,55.2495,55.2686,55.2368,55.2368,4000.0
2012-07-19 12:00:00,86.91,86.95,86.9,86.9,45500.0,55.2495,55.275,55.2432,55.2432,45500.0
2012-07-19 12:30:00,86.9,86.91,86.87,86.89,18200.0,55.2432,55.2495,55.2241,55.2368,18200.0
2012-07-19 13:00:00,86.87,86.88,86.83,86.88,17300.0,55.2241,55.2305,55.1987,55.2305,17300.0
2012-07-19 13:30:00,86.88,86.92,86.87,86.88,13400.0,55.2305,55.2559,55.2241,55.2305,13400.0
2012-07-19 14:00:00,86.88,86.88,86.86,86.87,10700.0,55.2305,55.2305,55.2178,55.2241,10700.0
2012-07-19 14:30:00,86.86,86.87,86.81,86.83,8500.0,55.2178,55.2241,55.186,55.1987,8500.0
2012-07-19 15:00:00,86.84,86.91,86.82,86.89,122300.0,55.205,55.2495,55.1923,55.2368,122300.0
2012-07-19 15:30:00,86.9,86.92,86.8,86.8,69400.0,55.2432,55.2559,55.1796,55.1796,69400.0
2012-07-20 09:30:00,87.0,87.03,86.89,86.96,25600.0,55.3067,55.3258,55.2368,55.2813,25600.0
2012-07-20 10:00:00,86.99,86.99,86.95,86.96,24300.0,55.3004,55.3004,55.275,55.2813,24300.0
2012-07-20 10:30:00,86.96,86.99,86.95,86.99,20100.0,55.2813,55.3004,55.275,55.3004,20100.0
2012-07-20 11:00:00,86.99,86.99,86.97,86.97,5100.0,55.3004,55.3004,55.2877,55.2877,5100.0
2012-07-20 11:30:00,86.97,87.01,86.97,87.0,6600.0,55.2877,55.3131,55.2877,55.3067,6600.0
2012-07-20 12:00:00,87.0,87.02,86.98,87.02,6700.0,55.3067,55.3195,55.294,55.3195,6700.0
2012-07-20 12:30:00,87.0,87.04,86.98,87.03,34300.0,55.3067,55.3322,55.294,55.3258,34300.0
2012-07-20 13:00:00,87.04,87.06,86.99,87.04,38800.0,55.3322,55.3449,55.3004,55.3322,38800.0
2012-07-20 13:30:00,87.05,87.05,86.96,87.0,7000.0,55.3385,55.3385,55.2813,55.3067,7000.0
2012-07-20 14:00:00,87.02,87.05,87.0,87.03,21100.0,55.3195,55.3385,55.3067,55.3258,21100.0
2012-07-20 14:30:00,87.03,87.03,87.0,87.02,14300.0,55.3258,55.3258,55.3067,55.3195,14300.0
2012-07-20 15:00:00,87.01,87.01,86.97,86.99,7800.0,55.3131,55.3131,55.2877,55.3004,7800.0
2012-07-20 15:30:00,86.97,87.03,86.95,87.03,7100.0,55.2877,55.3258,55.275,55.3258,7100.0
2012-07-23 09:30:00,86.93,86.93,86.75,86.92,12800.0,55.2623,55.2623,55.1478,55.2559,12800.0
2012-07-23 10:00:00,86.91,86.92,86.88,86.91,22700.0,55.2495,55.2559,55.2305,55.2495,22700.0
2012-07-23 10:30:00,86.91,86.93,86.8,86.85,17800.0,55.2495,55.2623,55.1796,55.2114,17800.0
2012-07-23 11:00:00,86.86,86.86,86.79,86.86,14400.0,55.2178,55.2178,55.1733,55.2178,14400.0
2012-07-23 11:30:00,86.86,86.86,86.8,86.81,3400.0,55.2178,55.2178,55.1796,55.186,3400.0
2012-07-23 12:00:00,86.81,86.87,86.81,86.85,7200.0,55.186,55.2241,55.186,55.2114,7200.0
2012-07-23 12:30:00,86.86,86.87,86.83,86.85,6400.0,55.2178,55.2241,55.1987,55.2114,6400.0
2012-07-23 13:00:00,86.85,86.87,86.82,86.84,4000.0,55.2114,55.2241,55.1923,55.205,4000.0
2012-07-23 13:30:00,86.85,86.87,86.84,86.85,23000.0,55.2114,55.2241,55.205,55.2114,23000.0
2012-07-23 14:00:00,86.85,86.86,86.84,86.85,11800.0,55.2114,55.2178,55.205,55.2114,11800.0
2012-07-23 14:30:00,86.85,86.86,86.81,86.86,13000.0,55.2114,55.2178,55.186,55.2178,13000.0
2012-07-23 15:00:00,86.85,86.86,86.83,86.86,4700.0,55.2114,55.2178,55.1987,55.2178,4700.0
2012-07-23 15:30:00,86.85,86.86,86.84,86.85,14800.0,55.2114,55.2178,55.205,55.2114,14800.0
2012-07-24 09:30:00,86.78,86.8,86.71,86.8,53000.0,55.1669,55.1796,55.1224,55.1796,53000.0
2012-07-24 10:00:00,86.8,86.86,86.8,86.85,5200.0,55.1796,55.2178,55.1796,55.2114,5200.0
2012-07-24 10:30:00,86.84,86.88,86.82,86.87,14600.0,55.205,55.2305,55.1923,55.2241,14600.0
2012-07-24 11:00:00,86.89,86.91,86.84,86.89,21900.0,55.2368,55.2495,55.205,55.2368,21900.0
2012-07-24 11:30:00,86.9,86.94,86.86,86.92,18100.0,55.2432,55.2686,55.2178,55.2559,18100.0
2012-07-24 12:00:00,86.91,86.95,86.91,86.95,7700.0,55.2495,55.275,55.2495,55.275,7700.0
2012-07-24 12:30:00,86.95,86.97,86.91,86.94,21000.0,55.275,55.2877,55.2495,55.2686,21000.0
2012-07-24 13:00:00,86.96,86.99,86.93,86.96,35700.0,55.2813,55.3004,55.2623,55.2813,35700.0
2012-07-24 13:30:00,86.98,87.01,86.98,86.99,15100.0,55.294,55.3131,55.294,55.3004,15100.0
2012-07-24 14:00:00,86.99,86.99,86.95,86.98,32000.0,55.3004,55.3004,55.275,55.294,32000.0
2012-07-24 14:30:00,86.98,86.98,86.92,86.94,26100.0,55.294,55.294,55.2559,55.2686,26100.0
2012-07-24 15:00:00,86.93,86.95,86.9,86.92,6100.0,55.2623,55.275,55.2432,55.2559,6100.0
2012-07-24 15:30:00,86.93,86.95,86.91,86.95,6100.0,55.2623,55.275,55.2495,55.275,6100.0
2012-07-25 09:30:00,87.0,87.01,86.96,86.98,29000.0,55.3067,55.3131,55.2813,55.294,29000.0
2012-07-25 10:00:00,86.99,87.01,86.96,86.99,23400.0,55.3004,55.3131,55.2813,55.3004,23400.0
2012-07-25 10:30:00,86.99,86.99,86.96,86.98,5300.0,55.3004,55.3004,55.2813,55.294,5300.0
2012-07-25 11:00:00,86.97,86.98,86.95,86.96,5500.0,55.2877,55.294,55.275,55.2813,5500.0
2012-07-25 11:30:00,86.95,86.97,86.94,86.95,3600.0,55.275,55.2877,55.2686,55.275,3600.0
2012-07-25 12:00:00,86.96,86.97,86.9,86.93,28100.0,55.2813,55.2877,55.2432,55.2623,28100.0
2012-07-25 12:30:00,86.94,86.94,86.9,86.9,5200.0,55.2686,55.2686,55.2432,55.2432,5200.0
2012-07-25 13:00:00,86.91,86.94,86.89,86.89,10000.0,55.2495,55.2686,55.2368,55.2368,10000.0
2012-07-25 13:30:00,86.9,86.97,86.89,86.95,6400.0,55.2432,55.2877,55.2368,55.275,6400.0
2012-07-25 14:00:00,86.95,86.98,86.93,86.94,13500.0,55.275,55.294,55.2623,55.2686,13500.0
2012-07-25 14:30:00,86.94,86.97,86.91,86.96,5700.0,55.2686,55.2877,55.2495,55.2813,5700.0
2012-07-25 15:00:00,86.95,87.0,86.93,86.98,6800.0,55.275,55.3067,55.2623,55.294,6800.0
2012-07-25 15:30:00,86.98,87.0,86.96,86.99,14800.0,55.294,55.3067,55.2813,55.3004,14800.0
2012-07-26 09:30:00,86.96,87.04,86.95,87.02,11300.0,55.2813,55.3322,55.275,55.3195,11300.0
2012-07-26 10:00:00,87.0,87.04,86.99,87.04,10000.0,55.3067,55.3322,55.3004,55.3322,10000.0
2012-07-26 10:30:00,87.02,87.03,86.95,87.03,34600.0,55.3195,55.3258,55.275,55.3258,34600.0
2012-07-26 11:00:00,86.99,87.03,86.98,86.98,29300.0,55.3004,55.3258,55.294,55.294,29300.0
2012-07-26 11:30:00,86.99,86.99,86.92,86.96,25100.0,55.3004,55.3004,55.2559,55.2813,25100.0
2012-07-26 12:00:00,86.94,86.98,86.93,86.97,4700.0,55.2686,55.294,55.2623,55.2877,4700.0
2012-07-26 12:30:00,86.95,86.96,86.93,86.93,4000.0,55.275,55.2813,55.2623,55.2623,4000.0
2012-07-26 13:00:00,86.93,86.94,86.87,86.94,23800.0,55.2623,55.2686,55.2241,55.2686,23800.0
2012-07-26 13:30:00,86.95,86.96,86.92,86.95,4800.0,55.275,55.2813,55.2559,55.275,4800.0
2012-07-26 14:00:00,86.93,86.96,86.91,86.94,19600.0,55.2623,55.2813,55.2495,55.2686,19600.0
2012-07-26 14:30:00,86.92,86.97,86.92,86.96,8000.0,55.2559,55.2877,55.2559,55.2813,8000.0
2012-07-26 15:00:00,86.93,87.0,86.93,87.0,12400.0,55.2623,55.3067,55.2623,55.3067,12400.0
2012-07-26 15:30:00,86.97,86.98,86.95,86.97,11700.0,55.2877,55.294,55.275,55.2877,11700.0
2012-07-27 09:30:00,86.85,86.85,86.74,86.76,20800.0,55.2114,55.2114,55.1415,55.1542,20800.0
2012-07-27 10:00:00,86.73,86.75,86.66,86.71,22200.0,55.1351,55.1478,55.0906,55.1224,22200.0
2012-07-27 10:30:00,86.72,86.72,86.6,86.62,14600.0,55.1288,55.1288,55.0525,55.0652,14600.0
2012-07-27 11:00:00,86.63,86.69,86.6,86.68,8800.0,55.0715,55.1097,55.0525,55.1033,8800.0
2012-07-27 11:30:00,86.68,86.7,86.66,86.7,4500.0,55.1033,55.116,55.0906,55.116,4500.0
2012-07-27 12:00:00,86.69,86.7,86.65,86.69,16400.0,55.1097,55.116,55.0843,55.1097,16400.0
2012-07-27 12:30:00,86.69,86.7,86.62,86.65,16100.0,55.1097,55.116,55.0652,55.0843,16100.0
2012-07-27 13:00:00,86.67,86.68,86.56,86.56,12200.0,55.097,55.1033,55.027,55.027,12200.0
2012-07-27 13:30:00,86.53,86.58,86.46,86.56,17500.0,55.008,55.0398,54.9635,55.027,17500.0
2012-07-27 14:00:00,86.56,86.64,86.51,86.63,12700.0,55.027,55.0779,54.9953,55.0715,12700.0
2012-07-27 14:30:00,86.64,86.64,86.54,86.58,11600.0,55.0779,55.0779,55.0143,55.0398,11600.0
2012-07-27 15:00:00,86.63,86.7,86.62,86.66,13600.0,55.0715,55.116,55.0652,55.0906,13600.0
2012-07-27 15:30:00,86.65,86.75,86.65,86.74,5600.0,55.0843,55.1478,55.0843,55.1415,5600.0
2012-07-30 09:30:00,86.78,86.8,86.67,86.72,15100.0,55.1669,55.1796,55.097,55.1288,15100.0
2012-07-30 10:00:00,86.78,86.82,86.75,86.82,17700.0,55.1669,55.1923,55.1478,55.1923,17700.0
2012-07-30 10:30:00,86.81,86.92,86.81,86.89,14300.0,55.186,55.2559,55.186,55.2368,14300.0
2012-07-30 11:00:00,86.9,86.92,86.88,86.91,21300.0,55.2432,55.2559,55.2305,55.2495,21300.0
2012-07-30 11:30:00,86.91,86.91,86.87,86.88,20900.0,55.2495,55.2495,55.2241,55.2305,20900.0
2012-07-30 12:00:00,86.88,86.88,86.84,86.86,10900.0,55.2305,55.2305,55.205,55.2178,10900.0
2012-07-30 12:30:00,86.86,86.89,86.85,86.88,2500.0,55.2178,55.2368,55.2114,55.2305,2500.0
2012-07-30 13:00:00,86.86,86.89,86.85,86.85,18000.0,55.2178,55.2368,55.2114,55.2114,18000.0
2012-07-30 13:30:00,86.86,86.91,86.85,86.87,7400.0,55.2178,55.2495,55.2114,55.2241,7400.0
2012-07-30 14:00:00,86.88,86.91,86.87,86.91,7200.0,55.2305,55.2495,55.2241,55.2495,7200.0
2012-07-30 14:30:00,86.9,86.95,86.88,86.95,29700.0,55.2432,55.275,55.2305,55.275,29700.0
2012-07-30 15:00:00,86.95,86.98,86.95,86.97,7700.0,55.275,55.294,55.275,55.2877,7700.0
2012-07-30 15:30:00,86.94,86.98,86.9,86.96,17900.0,55.2686,55.294,55.2432,55.2813,17900.0
2012-07-31 09:30:00,87.05,87.05,86.85,86.97,68000.0,55.4944,55.4944,55.3669,55.4434,68000.0
2012-07-31 10:00:00,87.02,87.04,86.91,86.93,51900.0,55.4753,55.488,55.4052,55.4179,51900.0
2012-07-31 10:30:00,86.97,87.05,86.97,87.01,15900.0,55.4434,55.4944,55.4434,55.4689,15900.0
2012-07-31 11:00:00,87.0,87.01,86.97,87.0,13100.0,55.4625,55.4689,55.4434,55.4625,13100.0
2012-07-31 11:30:00,86.99,87.01,86.97,86.98,3500.0,55.4562,55.4689,55.4434,55.4498,3500.0
2012-07-31 12:00:00,87.0,87.0,86.92,86.95,10400.0,55.4625,55.4625,55.4115,55.4307,10400.0
2012-07-31 12:30:00,86.95,86.98,86.92,86.98,13600.0,55.4307,55.4498,55.4115,55.4498,13600.0
2012-07-31 13:00:00,86.97,86.97,86.84,86.88,16800.0,55.4434,55.4434,55.3605,55.386,16800.0
2012-07-31 13:30:00,86.82,86.89,86.82,86.89,17800.0,55.3478,55.3924,55.3478,55.3924,17800.0
2012-07-31 14:00:00,86.88,86.89,86.85,86.85,32300.0,55.386,55.3924,55.3669,55.3669,32300.0
2012-07-31 14:30:00,86.87,86.93,86.84,86.93,11700.0,55.3797,55.4179,55.3605,55.4179,11700.0
2012-07-31 15:00:00,86.93,86.96,86.91,86.95,38600.0,55.4179,55.437,55.4052,55.4307,38600.0
2012-07-31 15:30:00,86.95,86.99,86.93,86.98,23500.0,55.4307,55.4562,55.4179,55.4498,23500.0
2012-08-01 09:30:00,86.9,86.96,86.8,86.88,15000.0,55.3988,55.437,55.335,55.386,15000.0
2012-08-01 10:00:00,86.92,86.95,86.92,86.93,3300.0,55.4115,55.4307,55.4115,55.4179,3300.0
2012-08-01 10:30:00,86.92,86.94,86.86,86.92,11100.0,55.4115,55.4243,55.3733,55.4115,11100.0
2012-08-01 11:00:00,86.91,86.94,86.91,86.94,1700.0,55.4052,55.4243,55.4052,55.4243,1700.0
2012-08-01 11:30:00,86.96,86.96,86.93,86.93,2900.0,55.437,55.437,55.4179,55.4179,2900.0
2012-08-01 12:00:00,86.94,86.96,86.9,86.91,4200.0,55.4243,55.437,55.3988,55.4052,4200.0
2012-08-01 12:30:00,86.89,86.96,86.88,86.94,23400.0,55.3924,55.437,55.386,55.4243,23400.0
2012-08-01 13:00:00,86.97,86.99,86.89,86.98,52400.0,55.4434,55.4562,55.3924,55.4498,52400.0
2012-08-01 13:30:00,87.0,87.05,86.95,87.05,24600.0,55.4625,55.4944,55.4307,55.4944,24600.0
2012-08-01 14:00:00,87.05,87.09,86.9,86.9,35900.0,55.4944,55.5199,55.3988,55.3988,35900.0
2012-08-01 14:30:00,86.88,86.92,86.78,86.78,13400.0,55.386,55.4115,55.3223,55.3223,13400.0
2012-08-01 15:00:00,86.77,86.86,86.73,86.76,36700.0,55.3159,55.3733,55.2904,55.3095,36700.0
2012-08-01 15:30:00,86.81,86.88,86.78,86.86,31400.0,55.3414,55.386,55.3223,55.3733,31400.0
2012-08-02 09:30:00,86.93,86.97,86.89,86.92,10000.0,55.4179,55.4434,55.3924,55.4115,10000.0
2012-08-02 10:00:00,86.92,86.94,86.87,86.92,3300.0,55.4115,55.4243,55.3797,55.4115,3300.0
2012-08-02 10:30:00,86.91,86.97,86.9,86.96,19900.0,55.4052,55.4434,55.3988,55.437,19900.0
2012-08-02 11:00:00,86.95,86.98,86.93,86.94,3100.0,55.4307,55.4498,55.4179,55.4243,3100.0
2012-08-02 11:30:00,86.96,87.0,86.95,86.98,11700.0,55.437,55.4625,55.4307,55.4498,11700.0
2012-08-02 12:00:00,86.97,86.98,86.95,86.95,10300.0,55.4434,55.4498,55.4307,55.4307,10300.0
2012-08-02 12:30:00,86.95,86.97,86.94,86.96,25200.0,55.4307,55.4434,55.4243,55.437,25200.0
2012-08-02 13:00:00,86.96,86.97,86.92,86.95,9600.0,55.437,55.4434,55.4115,55.4307,9600.0
2012-08-02 13:30:00,86.9,86.94,86.89,86.93,3300.0,55.3988,55.4243,55.3924,55.4179,3300.0
2012-08-02 14:00:00,86.89,86.92,86.88,86.89,38900.0,55.3924,55.4115,55.386,55.3924,38900.0
2012-08-02 14:30:00,86.89,86.89,86.7,86.78,23600.0,55.3924,55.3924,55.2713,55.3223,23600.0
2012-08-02 15:00:00,86.78,86.78,86.65,86.67,27600.0,55.3223,55.3223,55.2394,55.2522,27600.0
2012-08-02 15:30:00,86.67,86.76,86.61,86.62,40700.0,55.2522,55.3095,55.2139,55.2203,40700.0
2012-08-03 09:30:00,86.74,86.74,86.55,86.68,27500.0,55.2968,55.2968,55.1757,55.2585,27500.0
2012-08-03 10:00:00,86.71,86.76,86.62,86.64,11000.0,55.2777,55.3095,55.2203,55.233,11000.0
2012-08-03 10:30:00,86.61,86.63,86.55,86.57,6000.0,55.2139,55.2267,55.1757,55.1884,6000.0
2012-08-03 11:00:00,86.62,86.62,86.5,86.52,3500.0,55.2203,55.2203,55.1438,55.1565,3500.0
2012-08-03 11:30:00,86.53,86.57,86.47,86.53,3600.0,55.1629,55.1884,55.1247,55.1629,3600.0
2012-08-03 12:00:00,86.49,86.56,86.46,86.51,7500.0,55.1374,55.182,55.1183,55.1502,7500.0
2012-08-03 12:30:00,86.48,86.63,86.45,86.6,13500.0,55.131,55.2267,55.1119,55.2075,13500.0
2012-08-03 13:00:00,86.57,86.61,86.49,86.49,4600.0,55.1884,55.2139,55.1374,55.1374,4600.0
2012-08-03 13:30:00,86.5,86.57,86.49,86.5,5200.0,55.1438,55.1884,55.1374,55.1438,5200.0
2012-08-03 14:00:00,86.59,86.6,86.49,86.51,13600.0,55.2012,55.2075,55.1374,55.1502,13600.0
2012-08-03 14:30:00,86.56,86.61,86.52,86.56,22200.0,55.182,55.2139,55.1565,55.182,22200.0
2012-08-03 15:00:00,86.58,86.71,86.58,86.69,28900.0,55.1948,55.2777,55.1948,55.2649,28900.0
2012-08-03 15:30:00,86.71,86.74,86.56,86.65,13700.0,55.2777,55.2968,55.182,55.2394,13700.0
2012-08-06 09:30:00,86.89,86.89,86.79,86.83,14300.0,55.3924,55.3924,55.3287,55.3542,14300.0
2012-08-06 10:00:00,86.84,86.97,86.84,86.92,281000.0,55.3605,55.4434,55.3605,55.4115,281000.0
2012-08-06 10:30:00,86.91,86.99,86.86,86.92,47400.0,55.4052,55.4562,55.3733,55.4115,47400.0
2012-08-06 11:00:00,86.92,86.93,86.86,86.86,61700.0,55.4115,55.4179,55.3733,55.3733,61700.0
2012-08-06 11:30:00,86.9,86.95,86.9,86.95,11000.0,55.3988,55.4307,55.3988,55.4307,11000.0
2012-08-06 12:00:00,86.92,86.99,86.92,86.96,23200.0,55.4115,55.4562,55.4115,55.437,23200.0
2012-08-06 12:30:00,86.95,86.99,86.92,86.95,19800.0,55.4307,55.4562,55.4115,55.4307,19800.0
2012-08-06 13:00:00,86.93,86.97,86.93,86.95,14600.0,55.4179,55.4434,55.4179,55.4307,14600.0
2012-08-06 13:30:00,86.95,86.96,86.89,86.92,23100.0,55.4307,55.437,55.3924,55.4115,23100.0
2012-08-06 14:00:00,86.97,86.98,86.88,86.92,125400.0,55.4434,55.4498,55.386,55.4115,125400.0
2012-08-06 14:30:00,86.92,86.97,86.85,86.93,47800.0,55.4115,55.4434,55.3669,55.4179,47800.0
2012-08-06 15:00:00,86.93,86.93,86.87,86.91,41800.0,55.4179,55.4179,55.3797,55.4052,41800.0
2012-08-06 15:30:00,86.89,86.91,86.86,86.89,28700.0,55.3924,55.4052,55.3733,55.3924,28700.0
2012-08-07 09:30:00,86.43,86.66,86.43,86.6,11200.0,55.0992,55.2458,55.0992,55.2075,11200.0
2012-08-07 10:00:00,86.56,86.63,86.56,86.63,9800.0,55.182,55.2267,55.182,55.2267,9800.0
2012-08-07 10:30:00,86.6,86.62,86.45,86.45,14500.0,55.2075,55.2203,55.1119,55.1119,14500.0
2012-08-07 11:00:00,86.44,86.5,86.42,86.46,23500.0,55.1055,55.1438,55.0928,55.1183,23500.0
2012-08-07 11:30:00,86.48,86.48,86.42,86.42,40600.0,55.131,55.131,55.0928,55.0928,40600.0
2012-08-07 12:00:00,86.41,86.48,86.39,86.46,36200.0,55.0864,55.131,55.0737,55.1183,36200.0
2012-08-07 12:30:00,86.44,86.46,86.42,86.42,43900.0,55.1055,55.1183,55.0928,55.0928,43900.0
2012-08-07 13:00:00,86.42,86.5,86.39,86.39,24500.0,55.0928,55.1438,55.0737,55.0737,24500.0
2012-08-07 13:30:00,86.38,86.4,86.38,86.4,5100.0,55.0673,55.08,55.0673,55.08,5100.0
2012-08-07 14:00:00,86.4,86.43,86.39,86.43,30300.0,55.08,55.0992,55.0737,55.0992,30300.0
2012-08-07 14:30:00,86.43,86.43,86.41,86.42,33600.0,55.0992,55.0992,55.0864,55.0928,33600.0
2012-08-07 15:00:00,86.43,86.52,86.42,86.49,39500.0,55.0992,55.1565,55.0928,55.1374,39500.0
2012-08-07 15:30:00,86.48,86.49,86.41,86.43,30900.0,55.131,55.1374,55.0864,55.0992,30900.0
2012-08-08 09:30:00,86.43,86.54,86.43,86.46,6200.0,55.0992,55.1693,55.0992,55.1183,6200.0
2012-08-08 10:00:00,86.5,86.56,86.5,86.56,11200.0,55.1438,55.182,55.1438,55.182,11200.0
2012-08-08 10:30:00,86.56,86.59,86.51,86.53,3100.0,55.182,55.2012,55.1502,55.1629,3100.0
2012-08-08 11:00:00,86.48,86.51,86.42,86.43,11000.0,55.131,55.1502,55.0928,55.0992,11000.0
2012-08-08 11:30:00,86.44,86.46,86.4,86.46,9700.0,55.1055,55.1183,55.08,55.1183,9700.0
2012-08-08 12:00:00,86.48,86.48,86.41,86.45,5600.0,55.131,55.131,55.0864,55.1119,5600.0
2012-08-08 12:30:00,86.45,86.52,86.43,86.52,7600.0,55.1119,55.1565,55.0992,55.1565,7600.0
2012-08-08 13:00:00,86.51,86.51,86.36,86.43,30300.0,55.1502,55.1502,55.0545,55.0992,30300.0
2012-08-08 13:30:00,86.43,86.44,86.37,86.43,7400.0,55.0992,55.1055,55.0609,55.0992,7400.0
2012-08-08 14:00:00,86.41,86.47,86.4,86.4,17600.0,55.0864,55.1247,55.08,55.08,17600.0
2012-08-08 14:30:00,86.4,86.45,86.38,86.45,24200.0,55.08,55.1119,55.0673,55.1119,24200.0
2012-08-08 15:00:00,86.45,86.45,86.37,86.41,15500.0,55.1119,55.1119,55.0609,55.0864,15500.0
2012-08-08 15:30:00,86.4,86.41,86.34,86.36,20200.0,55.08,55.0864,55.0418,55.0545,20200.0
2012-08-09 09:30:00,86.32,86.33,86.3,86.3,16000.0,55.029,55.0354,55.0163,55.0163,16000.0
2012-08-09 10:00:00,86.26,86.32,86.18,86.18,20400.0,54.9908,55.029,54.9398,54.9398,20400.0
2012-08-09 10:30:00,86.18,86.19,86.14,86.15,18200.0,54.9398,54.9462,54.9143,54.9207,18200.0
2012-08-09 11:00:00,86.15,86.17,86.11,86.11,19500.0,54.9207,54.9334,54.8952,54.8952,19500.0
2012-08-09 11:30:00,86.11,86.19,86.11,86.19,40200.0,54.8952,54.9462,54.8952,54.9462,40200.0
2012-08-09 12:00:00,86.19,86.25,86.17,86.23,39300.0,54.9462,54.9844,54.9334,54.9717,39300.0
2012-08-09 12:30:00,86.23,86.25,86.18,86.24,27400.0,54.9717,54.9844,54.9398,54.978,27400.0
2012-08-09 13:00:00,86.19,86.38,86.19,86.36,14600.0,54.9462,55.0673,54.9462,55.0545,14600.0
2012-08-09 13:30:00,86.37,86.42,86.31,86.35,7900.0,55.0609,55.0928,55.0227,55.0482,7900.0
2012-08-09 14:00:00,86.38,86.43,86.34,86.42,25600.0,55.0673,55.0992,55.0418,55.0928,25600.0
2012-08-09 14:30:00,86.4,86.42,86.36,86.41,13800.0,55.08,55.0928,55.0545,55.0864,13800.0
2012-08-09 15:00:00,86.4,86.42,86.39,86.4,7600.0,55.08,55.0928,55.0737,55.08,7600.0
2012-08-09 15:30:00,86.39,86.41,86.35,86.38,20600.0,55.0737,55.0864,55.0482,55.0673,20600.0
2012-08-10 09:30:00,86.66,86.66,86.5,86.59,17800.0,55.2458,55.2458,55.1438,55.2012,17800.0
2012-08-10 10:00:00,86.58,86.59,86.51,86.59,3400.0,55.1948,55.2012,55.1502,55.2012,3400.0
2012-08-10 10:30:00,86.59,86.59,86.52,86.53,3300.0,55.2012,55.2012,55.1565,55.1629,3300.0
2012-08-10 11:00:00,86.52,86.55,86.51,86.54,3000.0,55.1565,55.1757,55.1502,55.1693,3000.0
2012-08-10 11:30:00,86.52,86.55,86.52,86.55,3100.0,55.1565,55.1757,55.1565,55.1757,3100.0
2012-08-10 12:00:00,86.55,86.57,86.52,86.56,28400.0,55.1757,55.1884,55.1565,55.182,28400.0
2012-08-10 12:30:00,86.53,86.55,86.53,86.55,11700.0,55.1629,55.1757,55.1629,55.1757,11700.0
2012-08-10 13:00:00,86.55,86.6,86.54,86.56,43700.0,55.1757,55.2075,55.1693,55.182,43700.0
2012-08-10 13:30:00,86.56,86.57,86.53,86.57,8400.0,55.182,55.1884,55.1629,55.1884,8400.0
2012-08-10 14:00:00,86.57,86.6,86.56,86.6,28100.0,55.1884,55.2075,55.182,55.2075,28100.0
2012-08-10 14:30:00,86.6,86.63,86.59,86.63,17000.0,55.2075,55.2267,55.2012,55.2267,17000.0
2012-08-10 15:00:00,86.61,86.63,86.56,86.56,20900.0,55.2139,55.2267,55.182,55.182,20900.0
2012-08-10 15:30:00,86.57,86.6,86.56,86.58,32600.0,55.1884,55.2075,55.182,55.1948,32600.0
2012-08-13 09:30:00,86.67,86.67,86.54,86.59,21900.0,55.2522,55.2522,55.1693,55.2012,21900.0
2012-08-13 10:00:00,86.59,86.62,86.58,86.62,4700.0,55.2012,55.2203,55.1948,55.2203,4700.0
2012-08-13 10:30:00,86.61,86.64,86.59,86.61,10900.0,55.2139,55.233,55.2012,55.2139,10900.0
2012-08-13 11:00:00,86.6,86.64,86.6,86.64,7400.0,55.2075,55.233,55.2075,55.233,7400.0
2012-08-13 11:30:00,86.64,86.64,86.59,86.59,2300.0,55.233,55.233,55.2012,55.2012,2300.0
2012-08-13 12:00:00,86.62,86.64,86.6,86.64,5900.0,55.2203,55.233,55.2075,55.233,5900.0
2012-08-13 12:30:00,86.65,86.65,86.62,86.63,3200.0,55.2394,55.2394,55.2203,55.2267,3200.0
2012-08-13 13:00:00,86.64,86.64,86.62,86.62,18100.0,55.233,55.233,55.2203,55.2203,18100.0
2012-08-13 13:30:00,86.62,86.66,86.62,86.66,17200.0,55.2203,55.2458,55.2203,55.2458,17200.0
2012-08-13 14:00:00,86.65,86.66,86.62,86.64,24700.0,55.2394,55.2458,55.2203,55.233,24700.0
2012-08-13 14:30:00,86.64,86.64,86.57,86.58,14200.0,55.233,55.233,55.1884,55.1948,14200.0
2012-08-13 15:00:00,86.59,86.59,86.56,86.59,5700.0,55.2012,55.2012,55.182,55.2012,5700.0
2012-08-13 15:30:00,86.59,86.6,86.56,86.57,15600.0,55.2012,55.2075,55.182,55.1884,15600.0
2012-08-14 09:30:00,86.4,86.4,86.21,86.33,20600.0,55.08,55.08,54.9589,55.0354,20600.0
2012-08-14 10:00:00,86.34,86.34,86.27,86.3,24900.0,55.0418,55.0418,54.9972,55.0163,24900.0
2012-08-14 10:30:00,86.32,86.34,86.31,86.31,7100.0,55.029,55.0418,55.0227,55.0227,7100.0
2012-08-14 11:00:00,86.32,86.32,86.27,86.29,26100.0,55.029,55.029,54.9972,55.0099,26100.0
2012-08-14 11:30:00,86.3,86.31,86.27,86.31,10100.0,55.0163,55.0227,54.9972,55.0227,10100.0
2012-08-14 12:00:00,86.31,86.34,86.26,86.26,28000.0,55.0227,55.0418,54.9908,54.9908,28000.0
2012-08-14 12:30:00,86.28,86.37,86.28,86.35,60700.0,55.0035,55.0609,55.0035,55.0482,60700.0
2012-08-14 13:00:00,86.35,86.4,86.33,86.38,18300.0,55.0482,55.08,55.0354,55.0673,18300.0
2012-08-14 13:30:00,86.4,86.4,86.33,86.38,10900.0,55.08,55.08,55.0354,55.0673,10900.0
2012-08-14 14:00:00,86.37,86.39,86.35,86.35,33900.0,55.0609,55.0737,55.0482,55.0482,33900.0
2012-08-14 14:30:00,86.33,86.4,86.32,86.39,6600.0,55.0354,55.08,55.029,55.0737,6600.0
2012-08-14 15:00:00,86.37,86.38,86.35,86.37,19100.0,55.0609,55.0673,55.0482,55.0609,19100.0
2012-08-14 15:30:00,86.37,86.39,86.35,86.36,28400.0,55.0609,55.0737,55.0482,55.0545,28400.0
2012-08-15 09:30:00,86.16,86.2,86.1,86.1,8200.0,54.927,54.9525,54.8888,54.8888,8200.0
2012-08-15 10:00:00,86.1,86.13,86.08,86.1,23200.0,54.8888,54.9079,54.876,54.8888,23200.0
2012-08-15 10:30:00,86.09,86.09,86.05,86.05,11400.0,54.8824,54.8824,54.8569,54.8569,11400.0
2012-08-15 11:00:00,86.04,86.1,86.03,86.06,11100.0,54.8505,54.8888,54.8442,54.8633,11100.0
2012-08-15 11:30:00,86.09,86.1,86.0,86.01,20400.0,54.8824,54.8888,54.825,54.8314,20400.0
2012-08-15 12:00:00,86.01,86.02,85.95,86.01,14700.0,54.8314,54.8378,54.7932,54.8314,14700.0
2012-08-15 12:30:00,86.0,86.04,85.99,86.03,7000.0,54.825,54.8505,54.8187,54.8442,7000.0
2012-08-15 13:00:00,86.02,86.07,86.0,86.04,17400.0,54.8378,54.8697,54.825,54.8505,17400.0
2012-08-15 13:30:00,86.02,86.08,86.02,86.04,32600.0,54.8378,54.876,54.8378,54.8505,32600.0
2012-08-15 14:00:00,86.04,86.07,86.02,86.07,23400.0,54.8505,54.8697,54.8378,54.8697,23400.0
2012-08-15 14:30:00,86.07,86.07,85.96,85.99,34700.0,54.8697,54.8697,54.7995,54.8187,34700.0
2012-08-15 15:00:00,85.97,86.04,85.97,86.0,23800.0,54.8059,54.8505,54.8059,54.825,23800.0
2012-08-15 15:30:00,86.0,86.04,85.98,86.01,31600.0,54.825,54.8505,54.8123,54.8314,31600.0
2012-08-16 09:30:00,86.12,86.12,86.03,86.05,19500.0,54.9015,54.9015,54.8442,54.8569,19500.0
2012-08-16 10:00:00,86.05,86.1,86.04,86.09,33900.0,54.8569,54.8888,54.8505,54.8824,33900.0
2012-08-16 10:30:00,86.08,86.08,86.0,86.0,48300.0,54.876,54.876,54.825,54.825,48300.0
2012-08-16 11:00:00,86.01,86.06,85.96,86.05,30900.0,54.8314,54.8633,54.7995,54.8569,30900.0
2012-08-16 11:30:00,86.04,86.06,86.0,86.0,21100.0,54.8505,54.8633,54.825,54.825,21100.0
2012-08-16 12:00:00,86.0,86.02,85.96,85.99,18600.0,54.825,54.8378,54.7995,54.8187,18600.0
2012-08-16 12:30:00,85.95,85.97,85.92,85.94,28400.0,54.7932,54.8059,54.774,54.7868,28400.0
2012-08-16 13:00:00,85.92,85.93,85.88,85.93,20400.0,54.774,54.7804,54.7485,54.7804,20400.0
2012-08-16 13:30:00,85.93,85.93,85.84,85.86,34900.0,54.7804,54.7804,54.723,54.7358,34900.0
2012-08-16 14:00:00,85.85,85.97,85.85,85.97,25500.0,54.7294,54.8059,54.7294,54.8059,25500.0
2012-08-16 14:30:00,85.91,85.94,85.88,85.92,17700.0,54.7677,54.7868,54.7485,54.774,17700.0
2012-08-16 15:00:00,85.92,85.95,85.91,85.95,9000.0,54.774,54.7932,54.7677,54.7932,9000.0
2012-08-16 15:30:00,85.93,85.96,85.91,85.95,93700.0,54.7804,54.7995,54.7677,54.7932,93700.0
2012-08-17 09:30:00,86.06,86.08,85.89,86.05,20400.0,54.8633,54.876,54.7549,54.8569,20400.0
2012-08-17 10:00:00,86.06,86.12,86.03,86.06,4400.0,54.8633,54.9015,54.8442,54.8633,4400.0
2012-08-17 10:30:00,86.09,86.16,86.08,86.13,12000.0,54.8824,54.927,54.876,54.9079,12000.0
2012-08-17 11:00:00,86.1,86.16,86.07,86.15,5700.0,54.8888,54.927,54.8697,54.9207,5700.0
2012-08-17 11:30:00,86.14,86.17,86.08,86.12,7000.0,54.9143,54.9334,54.876,54.9015,7000.0
2012-08-17 12:00:00,86.13,86.19,86.07,86.16,16800.0,54.9079,54.9462,54.8697,54.927,16800.0
2012-08-17 12:30:00,86.16,86.19,86.12,86.15,21200.0,54.927,54.9462,54.9015,54.9207,21200.0
2012-08-17 13:00:00,86.15,86.15,86.08,86.12,8400.0,54.9207,54.9207,54.876,54.9015,8400.0
2012-08-17 13:30:00,86.09,86.13,86.09,86.12,4700.0,54.8824,54.9079,54.8824,54.9015,4700.0
2012-08-17 14:00:00,86.13,86.14,86.12,86.12,2400.0,54.9079,54.9143,54.9015,54.9015,2400.0
2012-08-17 14:30:00,86.13,86.13,86.06,86.11,35400.0,54.9079,54.9079,54.8633,54.8952,35400.0
2012-08-17 15:00:00,86.12,86.12,86.08,86.1,11300.0,54.9015,54.9015,54.876,54.8888,11300.0
2012-08-17 15:30:00,86.1,86.12,86.07,86.07,28500.0,54.8888,54.9015,54.8697,54.8697,28500.0
2012-08-20 09:30:00,86.03,86.08,86.01,86.03,43900.0,54.8442,54.876,54.8314,54.8442,43900.0
2012-08-20 10:00:00,86.05,86.13,86.04,86.13,6400.0,54.8569,54.9079,54.8505,54.9079,6400.0
2012-08-20 10:30:00,86.13,86.13,86.05,86.11,6500.0,54.9079,54.9079,54.8569,54.8952,6500.0
2012-08-20 11:00:00,86.12,86.13,86.07,86.11,14200.0,54.9015,54.9079,54.8697,54.8952,14200.0
2012-08-20 11:30:00,86.11,86.11,86.1,86.11,7300.0,54.8952,54.8952,54.8888,54.8952,7300.0
2012-08-20 12:00:00,86.1,86.11,86.04,86.09,8900.0,54.8888,54.8952,54.8505,54.8824,8900.0
2012-08-20 12:30:00,86.05,86.12,86.04,86.09,28000.0,54.8569,54.9015,54.8505,54.8824,28000.0
2012-08-20 13:00:00,86.05,86.13,86.05,86.13,5400.0,54.8569,54.9079,54.8569,54.9079,5400.0
2012-08-20 13:30:00,86.12,86.14,86.07,86.12,24100.0,54.9015,54.9143,54.8697,54.9015,24100.0
2012-08-20 14:00:00,86.07,86.13,86.07,86.11,6800.0,54.8697,54.9079,54.8697,54.8952,6800.0
2012-08-20 14:30:00,86.08,86.09,86.07,86.09,8400.0,54.876,54.8824,54.8697,54.8824,8400.0
2012-08-20 15:00:00,86.09,86.09,86.08,86.08,9800.0,54.8824,54.8824,54.876,54.876,9800.0
2012-08-20 15:30:00,86.09,86.11,86.08,86.11,25100.0,54.8824,54.8952,54.876,54.8952,25100.0
2012-08-21 09:30:00,86.08,86.1,86.06,86.08,26700.0,54.876,54.8888,54.8633,54.876,26700.0
2012-08-21 10:00:00,86.08,86.08,86.03,86.05,14800.0,54.876,54.876,54.8442,54.8569,14800.0
2012-08-21 10:30:00,86.05,86.07,86.02,86.02,34100.0,54.8569,54.8697,54.8378,54.8378,34100.0
2012-08-21 11:00:00,86.04,86.05,85.99,86.01,15100.0,54.8505,54.8569,54.8187,54.8314,15100.0
2012-08-21 11:30:00,86.02,86.04,85.98,86.0,18800.0,54.8378,54.8505,54.8123,54.825,18800.0
2012-08-21 12:00:00,86.0,86.04,86.0,86.04,10000.0,54.825,54.8505,54.825,54.8505,10000.0
2012-08-21 12:30:00,86.02,86.06,86.02,86.06,11200.0,54.8378,54.8633,54.8378,54.8633,11200.0
2012-08-21 13:00:00,86.07,86.09,86.06,86.09,15500.0,54.8697,54.8824,54.8633,54.8824,15500.0
2012-08-21 13:30:00,86.1,86.12,86.08,86.08,20300.0,54.8888,54.9015,54.876,54.876,20300.0
2012-08-21 14:00:00,86.08,86.13,86.08,86.08,22200.0,54.876,54.9079,54.876,54.876,22200.0
2012-08-21 14:30:00,86.09,86.18,86.09,86.17,30000.0,54.8824,54.9398,54.8824,54.9334,30000.0
2012-08-21 15:00:00,86.18,86.2,86.17,86.18,18300.0,54.9398,54.9525,54.9334,54.9398,18300.0
2012-08-21 15:30:00,86.19,86.22,86.16,86.17,24100.0,54.9462,54.9653,54.927,54.9334,24100.0
2012-08-22 09:30:00,86.5,86.52,86.39,86.43,13400.0,55.1438,55.1565,55.0737,55.0992,13400.0
2012-08-22 10:00:00,86.47,86.47,86.4,86.4,4600.0,55.1247,55.1247,55.08,55.08,4600.0
2012-08-22 10:30:00,86.43,86.44,86.4,86.4,10000.0,55.0992,55.1055,55.08,55.08,10000.0
2012-08-22 11:00:00,86.39,86.52,86.36,86.51,14900.0,55.0737,55.1565,55.0545,55.1502,14900.0
2012-08-22 11:30:00,86.5,86.51,86.43,86.46,39800.0,55.1438,55.1502,55.0992,55.1183,39800.0
2012-08-22 12:00:00,86.42,86.51,86.39,86.48,74700.0,55.0928,55.1502,55.0737,55.131,74700.0
2012-08-22 12:30:00,86.49,86.51,86.45,86.51,26700.0,55.1374,55.1502,55.1119,55.1502,26700.0
2012-08-22 13:00:00,86.51,86.51,86.48,86.5,20300.0,55.1502,55.1502,55.131,55.1438,20300.0
2012-08-22 13:30:00,86.5,86.53,86.48,86.51,34700.0,55.1438,55.1629,55.131,55.1502,34700.0
2012-08-22 14:00:00,86.52,86.69,86.52,86.62,35000.0,55.1565,55.2649,55.1565,55.2203,35000.0
2012-08-22 14:30:00,86.62,86.67,86.6,86.65,34800.0,55.2203,55.2522,55.2075,55.2394,34800.0
2012-08-22 15:00:00,86.65,86.71,86.64,86.69,31700.0,55.2394,55.2777,55.233,55.2649,31700.0
2012-08-22 15:30:00,86.67,86.76,86.67,86.74,46300.0,55.2522,55.3095,55.2522,55.2968,46300.0
2012-08-23 09:30:00,86.88,86.88,86.76,86.83,77000.0,55.386,55.386,55.3095,55.3542,77000.0
2012-08-23 10:00:00,86.81,86.89,86.8,86.85,28300.0,55.3414,55.3924,55.335,55.3669,28300.0
2012-08-23 10:30:00,86.85,86.88,86.76,86.83,24800.0,55.3669,55.386,55.3095,55.3542,24800.0
2012-08-23 11:00:00,86.83,86.87,86.8,86.83,23800.0,55.3542,55.3797,55.335,55.3542,23800.0
2012-08-23 11:30:00,86.83,86.88,86.83,86.84,10000.0,55.3542,55.386,55.3542,55.3605,10000.0
2012-08-23 12:00:00,86.83,86.86,86.82,86.84,19200.0,55.3542,55.3733,55.3478,55.3605,19200.0
2012-08-23 12:30:00,86.85,86.86,86.81,86.84,21000.0,55.3669,55.3733,55.3414,55.3605,21000.0
2012-08-23 13:00:00,86.84,86.88,86.81,86.88,24000.0,55.3605,55.386,55.3414,55.386,24000.0
2012-08-23 13:30:00,86.88,86.9,86.87,86.89,22900.0,55.386,55.3988,55.3797,55.3924,22900.0
2012-08-23 14:00:00,86.9,86.9,86.84,86.85,38300.0,55.3988,55.3988,55.3605,55.3669,38300.0
2012-08-23 14:30:00,86.84,86.86,86.84,86.86,21500.0,55.3605,55.3733,55.3605,55.3733,21500.0
2012-08-23 15:00:00,86.86,86.87,86.83,86.87,74800.0,55.3733,55.3797,55.3542,55.3797,74800.0
2012-08-23 15:30:00,86.87,86.89,86.85,86.88,43200.0,55.3797,55.3924,55.3669,55.386,43200.0
2012-08-24 09:30:00,86.9,86.9,86.84,86.89,28500.0,55.3988,55.3988,55.3605,55.3924,28500.0
2012-08-24 10:00:00,86.89,86.94,86.87,86.87,14600.0,55.3924,55.4243,55.3797,55.3797,14600.0
2012-08-24 10:30:00,86.91,86.91,86.84,86.88,30900.0,55.4052,55.4052,55.3605,55.386,30900.0
2012-08-24 11:00:00,86.88,86.9,86.8,86.83,98800.0,55.386,55.3988,55.335,55.3542,98800.0
2012-08-24 11:30:00,86.82,86.86,86.8,86.86,40600.0,55.3478,55.3733,55.335,55.3733,40600.0
2012-08-24 12:00:00,86.85,86.86,86.82,86.85,4400.0,55.3669,55.3733,55.3478,55.3669,4400.0
2012-08-24 12:30:00,86.8,86.83,86.8,86.8,1200.0,55.335,55.3542,55.335,55.335,1200.0
2012-08-24 13:00:00,86.81,86.85,86.8,86.8,6900.0,55.3414,55.3669,55.335,55.335,6900.0
2012-08-24 13:30:00,86.83,86.83,86.75,86.79,19900.0,55.3542,55.3542,55.3032,55.3287,19900.0
2012-08-24 14:00:00,86.81,86.82,86.77,86.77,32400.0,55.3414,55.3478,55.3159,55.3159,32400.0
2012-08-24 14:30:00,86.81,86.83,86.79,86.79,15500.0,55.3414,55.3542,55.3287,55.3287,15500.0
2012-08-24 15:00:00,86.81,86.81,86.79,86.81,4900.0,55.3414,55.3414,55.3287,55.3414,4900.0
2012-08-24 15:30:00,86.78,86.82,86.75,86.81,18100.0,55.3223,55.3478,55.3032,55.3414,18100.0
2012-08-27 09:30:00,87.0,87.0,86.89,86.94,69900.0,55.4625,55.4625,55.3924,55.4243,69900.0
2012-08-27 10:00:00,86.95,86.98,86.91,86.97,70000.0,55.4307,55.4498,55.4052,55.4434,70000.0
2012-08-27 10:30:00,86.98,87.0,86.92,86.99,19500.0,55.4498,55.4625,55.4115,55.4562,19500.0
2012-08-27 11:00:00,87.0,87.0,86.94,86.97,38500.0,55.4625,55.4625,55.4243,55.4434,38500.0
2012-08-27 11:30:00,86.94,86.98,86.92,86.97,8300.0,55.4243,55.4498,55.4115,55.4434,8300.0
2012-08-27 12:00:00,86.98,86.98,86.96,86.98,6000.0,55.4498,55.4498,55.437,55.4498,6000.0
2012-08-27 12:30:00,86.97,86.99,86.97,86.99,5400.0,55.4434,55.4562,55.4434,55.4562,5400.0
2012-08-27 13:00:00,86.99,86.99,86.95,86.98,11100.0,55.4562,55.4562,55.4307,55.4498,11100.0
2012-08-27 13:30:00,86.98,87.01,86.96,87.0,17200.0,55.4498,55.4689,55.437,55.4625,17200.0
2012-08-27 14:00:00,86.99,87.02,86.99,87.02,29000.0,55.4562,55.4753,55.4562,55.4753,29000.0
2012-08-27 14:30:00,87.01,87.02,86.94,86.94,8900.0,55.4689,55.4753,55.4243,55.4243,8900.0
2012-08-27 15:00:00,86.97,87.01,86.95,86.99,11300.0,55.4434,55.4689,55.4307,55.4562,11300.0
2012-08-27 15:30:00,87.0,87.01,86.9,86.9,29400.0,55.4625,55.4689,55.3988,55.3988,29400.0
2012-08-28 09:30:00,87.05,87.05,86.97,87.0,12500.0,55.4944,55.4944,55.4434,55.4625,12500.0
2012-08-28 10:00:00,87.01,87.01,86.95,86.97,24600.0,55.4689,55.4689,55.4307,55.4434,24600.0
2012-08-28 10:30:00,86.98,87.0,86.95,86.99,37400.0,55.4498,55.4625,55.4307,55.4562,37400.0
2012-08-28 11:00:00,86.99,87.03,86.99,87.03,33300.0,55.4562,55.4817,55.4562,55.4817,33300.0
2012-08-28 11:30:00,87.03,87.04,87.0,87.03,16700.0,55.4817,55.488,55.4625,55.4817,16700.0
2012-08-28 12:00:00,87.02,87.04,87.0,87.03,10200.0,55.4753,55.488,55.4625,55.4817,10200.0
2012-08-28 12:30:00,87.01,87.05,87.01,87.02,31400.0,55.4689,55.4944,55.4689,55.4753,31400.0
2012-08-28 13:00:00,87.03,87.06,87.02,87.06,11400.0,55.4817,55.5008,55.4753,55.5008,11400.0
2012-08-28 13:30:00,87.04,87.09,87.04,87.09,10700.0,55.488,55.5199,55.488,55.5199,10700.0
2012-08-28 14:00:00,87.1,87.11,87.06,87.06,37800.0,55.5263,55.5327,55.5008,55.5008,37800.0
2012-08-28 14:30:00,87.05,87.06,87.04,87.05,24200.0,55.4944,55.5008,55.488,55.4944,24200.0
2012-08-28 15:00:00,87.04,87.05,87.0,87.03,26800.0,55.488,55.4944,55.4625,55.4817,26800.0
2012-08-28 15:30:00,87.03,87.04,87.01,87.04,17400.0,55.4817,55.488,55.4689,55.488,17400.0
2012-08-29 09:30:00,87.12,87.12,87.0,87.07,11600.0,55.539,55.539,55.4625,55.5072,11600.0
2012-08-29 10:00:00,87.02,87.02,86.91,86.97,57900.0,55.4753,55.4753,55.4052,55.4434,57900.0
2012-08-29 10:30:00,87.01,87.05,86.9,87.04,172000.0,55.4689,55.4944,55.3988,55.488,172000.0
2012-08-29 11:00:00,87.03,87.04,86.97,87.0,41400.0,55.4817,55.488,55.4434,55.4625,41400.0
2012-08-29 11:30:00,87.0,87.02,86.98,87.0,74600.0,55.4625,55.4753,55.4498,55.4625,74600.0
2012-08-29 12:00:00,87.0,87.03,86.99,87.02,87000.0,55.4625,55.4817,55.4562,55.4753,87000.0
2012-08-29 12:30:00,87.02,87.03,86.98,87.01,33600.0,55.4753,55.4817,55.4498,55.4689,33600.0
2012-08-29 13:00:00,87.01,87.04,87.0,87.02,49400.0,55.4689,55.488,55.4625,55.4753,49400.0
2012-08-29 13:30:00,87.04,87.08,87.01,87.06,31900.0,55.488,55.5135,55.4689,55.5008,31900.0
2012-08-29 14:00:00,87.06,87.06,87.03,87.05,63200.0,55.5008,55.5008,55.4817,55.4944,63200.0
2012-08-29 14:30:00,87.05,87.08,87.03,87.06,51400.0,55.4944,55.5135,55.4817,55.5008,51400.0
2012-08-29 15:00:00,87.08,87.08,87.06,87.08,10300.0,55.5135,55.5135,55.5008,55.5135,10300.0
2012-08-29 15:30:00,87.08,87.09,87.05,87.09,15500.0,55.5135,55.5199,55.4944,55.5199,15500.0
2012-08-30 09:30:00,87.1,87.12,87.01,87.08,21600.0,55.5263,55.539,55.4689,55.5135,21600.0
2012-08-30 10:00:00,87.09,87.1,87.07,87.08,7900.0,55.5199,55.5263,55.5072,55.5135,7900.0
2012-08-30 10:30:00,87.09,87.1,87.05,87.08,22900.0,55.5199,55.5263,55.4944,55.5135,22900.0
2012-08-30 11:00:00,87.07,87.09,87.01,87.08,54000.0,55.5072,55.5199,55.4689,55.5135,54000.0
2012-08-30 11:30:00,87.07,87.09,87.0,87.03,71700.0,55.5072,55.5199,55.4625,55.4817,71700.0
2012-08-30 12:00:00,87.03,87.1,87.02,87.06,100100.0,55.4817,55.5263,55.4753,55.5008,100100.0
2012-08-30 12:30:00,87.06,87.09,87.06,87.09,47100.0,55.5008,55.5199,55.5008,55.5199,47100.0
2012-08-30 13:00:00,87.11,87.15,87.04,87.08,94700.0,55.5327,55.5582,55.488,55.5135,94700.0
2012-08-30 13:30:00,87.07,87.08,87.03,87.06,48800.0,55.5072,55.5135,55.4817,55.5008,48800.0
2012-08-30 14:00:00,87.06,87.06,87.05,87.06,16100.0,55.5008,55.5008,55.4944,55.5008,16100.0
2012-08-30 14:30:00,87.06,87.06,87.05,87.06,21200.0,55.5008,55.5008,55.4944,55.5008,21200.0
2012-08-30 15:00:00,87.06,87.06,86.97,87.03,71400.0,55.5008,55.5008,55.4434,55.4817,71400.0
2012-08-30 15:30:00,87.05,87.06,86.97,86.98,76200.0,55.4944,55.5008,55.4434,55.4498,76200.0
2012-08-31 09:30:00,86.89,86.89,86.8,86.86,41400.0,55.5429,55.5429,55.4853,55.5237,41400.0
2012-08-31 10:00:00,86.88,86.97,86.81,86.93,66600.0,55.5365,55.594,55.4917,55.5684,66600.0
2012-08-31 10:30:00,86.95,87.03,86.92,86.93,67500.0,55.5812,55.6324,55.5621,55.5684,67500.0
2012-08-31 11:00:00,86.92,86.96,86.9,86.94,94900.0,55.5621,55.5876,55.5493,55.5748,94900.0
2012-08-31 11:30:00,86.95,87.02,86.94,87.01,29500.0,55.5812,55.626,55.5748,55.6196,29500.0
2012-08-31 12:00:00,87.01,87.07,86.99,87.01,22500.0,55.6196,55.6579,55.6068,55.6196,22500.0
2012-08-31 12:30:00,87.05,87.05,87.01,87.02,16300.0,55.6452,55.6452,55.6196,55.626,16300.0
2012-08-31 13:00:00,87.04,87.08,87.02,87.06,23000.0,55.6388,55.6643,55.626,55.6515,23000.0
2012-08-31 13:30:00,87.07,87.09,87.01,87.05,26600.0,55.6579,55.6707,55.6196,55.6452,26600.0
2012-08-31 14:00:00,87.07,87.12,87.01,87.12,28300.0,55.6579,55.6899,55.6196,55.6899,28300.0
2012-08-31 14:30:00,87.12,87.14,87.06,87.13,46700.0,55.6899,55.7027,55.6515,55.6963,46700.0
2012-08-31 15:00:00,87.14,87.2,87.13,87.16,62900.0,55.7027,55.741,55.6963,55.7155,62900.0
2012-08-31 15:30:00,87.14,87.25,87.14,87.25,41800.0,55.7027,55.773,55.7027,55.773,41800.0
2012-09-04 09:30:00,87.22,87.22,87.02,87.06,30100.0,55.7538,55.7538,55.626,55.6515,30100.0
2012-09-04 10:00:00,87.11,87.18,87.07,87.16,16500.0,55.6835,55.7283,55.6579,55.7155,16500.0
2012-09-04 10:30:00,87.14,87.16,87.11,87.13,57700.0,55.7027,55.7155,55.6835,55.6963,57700.0
2012-09-04 11:00:00,87.13,87.16,87.05,87.07,49200.0,55.6963,55.7155,55.6452,55.6579,49200.0
2012-09-04 11:30:00,87.05,87.1,87.05,87.09,13200.0,55.6452,55.6771,55.6452,55.6707,13200.0
2012-09-04 12:00:00,87.11,87.11,87.06,87.1,32200.0,55.6835,55.6835,55.6515,55.6771,32200.0
2012-09-04 12:30:00,87.11,87.11,87.02,87.04,10800.0,55.6835,55.6835,55.626,55.6388,10800.0
2012-09-04 13:00:00,87.05,87.05,87.0,87.03,10600.0,55.6452,55.6452,55.6132,55.6324,10600.0
2012-09-04 13:30:00,87.03,87.05,87.0,87.02,5100.0,55.6324,55.6452,55.6132,55.626,5100.0
2012-09-04 14:00:00,87.03,87.05,87.03,87.05,16800.0,55.6324,55.6452,55.6324,55.6452,16800.0
2012-09-04 14:30:00,87.02,87.05,86.99,87.03,25600.0,55.626,55.6452,55.6068,55.6324,25600.0
2012-09-04 15:00:00,87.04,87.05,87.01,87.04,4800.0,55.6388,55.6452,55.6196,55.6388,4800.0
2012-09-04 15:30:00,87.04,87.09,87.04,87.08,12600.0,55.6388,55.6707,55.6388,55.6643,12600.0
2012-09-05 09:30:00,87.03,87.05,86.94,87.02,25400.0,55.6324,55.6452,55.5748,55.626,25400.0
2012-09-05 10:00:00,87.02,87.05,87.0,87.04,25900.0,55.626,55.6452,55.6132,55.6388,25900.0
2012-09-05 10:30:00,87.04,87.09,87.0,87.06,37600.0,55.6388,55.6707,55.6132,55.6515,37600.0
2012-09-05 11:00:00,87.08,87.08,87.01,87.02,8200.0,55.6643,55.6643,55.6196,55.626,8200.0
2012-09-05 11:30:00,87.02,87.03,86.97,87.0,22900.0,55.626,55.6324,55.594,55.6132,22900.0
2012-09-05 12:00:00,87.01,87.01,86.97,86.98,21900.0,55.6196,55.6196,55.594,55.6004,21900.0
2012-09-05 12:30:00,86.97,87.04,86.97,87.02,12300.0,55.594,55.6388,55.594,55.626,12300.0
2012-09-05 13:00:00,87.02,87.04,87.0,87.0,33300.0,55.626,55.6388,55.6132,55.6132,33300.0
2012-09-05 13:30:00,87.0,87.03,86.98,86.99,37600.0,55.6132,55.6324,55.6004,55.6068,37600.0
2012-09-05 14:00:00,86.99,86.99,86.95,86.96,60300.0,55.6068,55.6068,55.5812,55.5876,60300.0
2012-09-05 14:30:00,86.95,87.01,86.94,87.0,37000.0,55.5812,55.6196,55.5748,55.6132,37000.0
2012-09-05 15:00:00,86.99,87.01,86.97,86.99,39400.0,55.6068,55.6196,55.594,55.6068,39400.0
2012-09-05 15:30:00,87.01,87.01,86.99,87.01,12700.0,55.6196,55.6196,55.6068,55.6196,12700.0
2012-09-06 09:30:00,86.88,86.88,86.79,86.8,44600.0,55.5365,55.5365,55.479,55.4853,44600.0
2012-09-06 10:00:00,86.81,86.83,86.72,86.73,84200.0,55.4917,55.5045,55.4342,55.4406,84200.0
2012-09-06 10:30:00,86.72,86.76,86.68,86.7,63800.0,55.4342,55.4598,55.4086,55.4214,63800.0
2012-09-06 11:00:00,86.71,86.79,86.69,86.79,53500.0,55.4278,55.479,55.415,55.479,53500.0
2012-09-06 11:30:00,86.8,86.81,86.71,86.71,55000.0,55.4853,55.4917,55.4278,55.4278,55000.0
2012-09-06 12:00:00,86.72,86.79,86.71,86.76,32500.0,55.4342,55.479,55.4278,55.4598,32500.0
2012-09-06 12:30:00,86.77,86.81,86.75,86.76,32700.0,55.4662,55.4917,55.4534,55.4598,32700.0
2012-09-06 13:00:00,86.76,86.78,86.72,86.78,33300.0,55.4598,55.4726,55.4342,55.4726,33300.0
2012-09-06 13:30:00,86.73,86.78,86.7,86.72,147000.0,55.4406,55.4726,55.4214,55.4342,147000.0
2012-09-06 14:00:00,86.74,86.78,86.7,86.75,315400.0,55.447,55.4726,55.4214,55.4534,315400.0
2012-09-06 14:30:00,86.73,86.75,86.7,86.7,98500.0,55.4406,55.4534,55.4214,55.4214,98500.0
2012-09-06 15:00:00,86.71,86.73,86.56,86.73,95500.0,55.4278,55.4406,55.3319,55.4406,95500.0
2012-09-06 15:30:00,86.73,86.75,86.69,86.74,36700.0,55.4406,55.4534,55.415,55.447,36700.0
2012-09-07 09:30:00,87.24,87.26,87.16,87.19,19900.0,55.7666,55.7794,55.7155,55.7346,19900.0
2012-09-07 10:00:00,87.15,87.22,87.15,87.15,14000.0,55.7091,55.7538,55.7091,55.7091,14000.0
2012-09-07 10:30:00,87.18,87.22,87.13,87.15,3900.0,55.7283,55.7538,55.6963,55.7091,3900.0
2012-09-07 11:00:00,87.16,87.18,87.14,87.15,7300.0,55.7155,55.7283,55.7027,55.7091,7300.0
2012-09-07 11:30:00,87.15,87.15,87.1,87.12,8700.0,55.7091,55.7091,55.6771,55.6899,8700.0
2012-09-07 12:00:00,87.1,87.15,87.07,87.15,12600.0,55.6771,55.7091,55.6579,55.7091,12600.0
2012-09-07 12:30:00,87.14,87.16,87.06,87.1,55600.0,55.7027,55.7155,55.6515,55.6771,55600.0
2012-09-07 13:00:00,87.1,87.15,87.05,87.1,73400.0,55.6771,55.7091,55.6452,55.6771,73400.0
2012-09-07 13:30:00,87.11,87.11,87.0,87.06,87300.0,55.6835,55.6835,55.6132,55.6515,87300.0
2012-09-07 14:00:00,87.05,87.12,87.05,87.11,49800.0,55.6452,55.6899,55.6452,55.6835,49800.0
2012-09-07 14:30:00,87.11,87.12,86.97,87.01,47300.0,55.6835,55.6899,55.594,55.6196,47300.0
2012-09-07 15:00:00,86.99,87.09,86.99,87.05,77900.0,55.6068,55.6707,55.6068,55.6452,77900.0
2012-09-07 15:30:00,87.05,87.1,86.99,87.05,70200.0,55.6452,55.6771,55.6068,55.6452,70200.0
2012-09-10 09:30:00,86.98,87.13,86.98,87.06,69800.0,55.6004,55.6963,55.6004,55.6515,69800.0
2012-09-10 10:00:00,87.04,87.11,86.89,86.96,520300.0,55.6388,55.6835,55.5429,55.5876,520300.0
2012-09-10 10:30:00,86.94,87.05,86.94,86.98,16800.0,55.5748,55.6452,55.5748,55.6004,16800.0
2012-09-10 11:00:00,86.98,87.08,86.95,87.02,88100.0,55.6004,55.6643,55.5812,55.626,88100.0
2012-09-10 11:30:00,86.97,87.04,86.92,86.95,30500.0,55.594,55.6388,55.5621,55.5812,30500.0
2012-09-10 12:00:00,86.97,86.99,86.93,86.99,19100.0,55.594,55.6068,55.5684,55.6068,19100.0
2012-09-10 12:30:00,86.99,86.99,86.93,86.97,6100.0,55.6068,55.6068,55.5684,55.594,6100.0
2012-09-10 13:00:00,86.95,86.99,86.93,86.95,33800.0,55.5812,55.6068,55.5684,55.5812,33800.0
2012-09-10 13:30:00,86.94,86.97,86.9,86.96,5800.0,55.5748,55.594,55.5493,55.5876,5800.0
2012-09-10 14:00:00,86.95,86.97,86.92,86.97,14100.0,55.5812,55.594,55.5621,55.594,14100.0
2012-09-10 14:30:00,86.97,86.97,86.92,86.92,102800.0,55.594,55.594,55.5621,55.5621,102800.0
2012-09-10 15:00:00,86.96,87.01,86.92,86.96,42300.0,55.5876,55.6196,55.5621,55.5876,42300.0
2012-09-10 15:30:00,86.96,87.06,86.96,86.98,54300.0,55.5876,55.6515,55.5876,55.6004,54300.0
2012-09-11 09:30:00,87.02,87.06,86.95,87.0,31000.0,55.626,55.6515,55.5812,55.6132,31000.0
2012-09-11 10:00:00,87.03,87.03,86.95,87.0,15300.0,55.6324,55.6324,55.5812,55.6132,15300.0
2012-09-11 10:30:00,86.98,86.99,86.9,86.97,7200.0,55.6004,55.6068,55.5493,55.594,7200.0
2012-09-11 11:00:00,86.92,86.95,86.9,86.9,16700.0,55.5621,55.5812,55.5493,55.5493,16700.0
2012-09-11 11:30:00,86.9,86.96,86.88,86.96,23300.0,55.5493,55.5876,55.5365,55.5876,23300.0
2012-09-11 12:00:00,86.96,86.98,86.93,86.93,7500.0,55.5876,55.6004,55.5684,55.5684,7500.0
2012-09-11 12:30:00,86.97,87.03,86.95,86.99,10400.0,55.594,55.6324,55.5812,55.6068,10400.0
2012-09-11 13:00:00,86.98,87.13,86.98,87.05,67500.0,55.6004,55.6963,55.6004,55.6452,67500.0
2012-09-11 13:30:00,87.03,87.07,86.97,87.01,13300.0,55.6324,55.6579,55.594,55.6196,13300.0
2012-09-11 14:00:00,87.01,87.07,87.01,87.07,23700.0,55.6196,55.6579,55.6196,55.6579,23700.0
2012-09-11 14:30:00,87.06,87.06,86.99,87.02,11500.0,55.6515,55.6515,55.6068,55.626,11500.0
2012-09-11 15:00:00,87.03,87.07,87.01,87.05,18800.0,55.6324,55.6579,55.6196,55.6452,18800.0
2012-09-11 15:30:00,87.06,87.07,87.03,87.07,23900.0,55.6515,55.6579,55.6324,55.6579,23900.0
2012-09-12 09:30:00,86.91,86.93,86.88,86.92,39600.0,55.5557,55.5684,55.5365,55.5621,39600.0
2012-09-12 10:00:00,86.91,86.94,86.9,86.93,7000.0,55.5557,55.5748,55.5493,55.5684,7000.0
2012-09-12 10:30:00,86.92,86.98,86.92,86.95,14300.0,55.5621,55.6004,55.5621,55.5812,14300.0
2012-09-12 11:00:00,86.95,86.96,86.92,86.95,11400.0,55.5812,55.5876,55.5621,55.5812,11400.0
2012-09-12 11:30:00,86.92,86.98,86.92,86.97,8100.0,55.5621,55.6004,55.5621,55.594,8100.0
2012-09-12 12:00:00,86.96,86.96,86.91,86.94,1800.0,55.5876,55.5876,55.5557,55.5748,1800.0
2012-09-12 12:30:00,86.94,86.95,86.93,86.94,15100.0,55.5748,55.5812,55.5684,55.5748,15100.0
2012-09-12 13:00:00,86.93,86.94,86.9,86.94,14100.0,55.5684,55.5748,55.5493,55.5748,14100.0
2012-09-12 13:30:00,86.94,86.95,86.91,86.91,35400.0,55.5748,55.5812,55.5557,55.5557,35400.0
2012-09-12 14:00:00,86.93,86.95,86.86,86.89,30500.0,55.5684,55.5812,55.5237,55.5429,30500.0
2012-09-12 14:30:00,86.89,86.96,86.88,86.95,34900.0,55.5429,55.5876,55.5365,55.5812,34900.0
2012-09-12 15:00:00,86.95,86.98,86.95,86.98,23000.0,55.5812,55.6004,55.5812,55.6004,23000.0
2012-09-12 15:30:00,86.95,87.0,86.94,86.99,81600.0,55.5812,55.6132,55.5748,55.6068,81600.0
2012-09-13 09:30:00,87.04,87.23,87.04,87.22,57300.0,55.6388,55.7602,55.6388,55.7538,57300.0
2012-09-13 10:00:00,87.16,87.23,87.12,87.13,35600.0,55.7155,55.7602,55.6899,55.6963,35600.0
2012-09-13 10:30:00,87.15,87.18,87.05,87.17,12200.0,55.7091,55.7283,55.6452,55.7219,12200.0
2012-09-13 11:00:00,87.13,87.16,87.11,87.14,3400.0,55.6963,55.7155,55.6835,55.7027,3400.0
2012-09-13 11:30:00,87.14,87.24,87.07,87.23,5900.0,55.7027,55.7666,55.6579,55.7602,5900.0
2012-09-13 12:00:00,87.22,87.25,87.16,87.25,7500.0,55.7538,55.773,55.7155,55.773,7500.0
2012-09-13 12:30:00,87.25,87.25,86.7,86.9,22100.0,55.773,55.773,55.4214,55.5493,22100.0
2012-09-13 13:00:00,86.92,87.11,86.92,87.07,8700.0,55.5621,55.6835,55.5621,55.6579,8700.0
2012-09-13 13:30:00,87.08,87.09,86.98,87.02,18300.0,55.6643,55.6707,55.6004,55.626,18300.0
2012-09-13 14:00:00,87.09,87.13,87.03,87.08,7400.0,55.6707,55.6963,55.6324,55.6643,7400.0
2012-09-13 14:30:00,87.07,87.2,87.04,87.19,17000.0,55.6579,55.741,55.6388,55.7346,17000.0
2012-09-13 15:00:00,87.18,87.28,87.18,87.28,18400.0,55.7283,55.7922,55.7283,55.7922,18400.0
2012-09-13 15:30:00,87.28,87.29,87.19,87.28,31000.0,55.7922,55.7986,55.7346,55.7922,31000.0
2012-09-14 09:30:00,87.13,87.17,87.01,87.07,13600.0,55.6963,55.7219,55.6196,55.6579,13600.0
2012-09-14 10:00:00,87.03,87.03,86.87,86.96,9400.0,55.6324,55.6324,55.5301,55.5876,9400.0
2012-09-14 10:30:00,86.88,86.95,86.88,86.88,9500.0,55.5365,55.5812,55.5365,55.5365,9500.0
2012-09-14 11:00:00,86.95,87.08,86.91,87.02,38600.0,55.5812,55.6643,55.5557,55.626,38600.0
2012-09-14 11:30:00,87.03,87.06,87.01,87.01,22600.0,55.6324,55.6515,55.6196,55.6196,22600.0
2012-09-14 12:00:00,87.03,87.06,87.0,87.0,3900.0,55.6324,55.6515,55.6132,55.6132,3900.0
2012-09-14 12:30:00,87.01,87.01,86.95,86.98,8700.0,55.6196,55.6196,55.5812,55.6004,8700.0
2012-09-14 13:00:00,86.96,87.05,86.94,87.0,27600.0,55.5876,55.6452,55.5748,55.6132,27600.0
2012-09-14 13:30:00,87.0,87.0,86.94,86.99,9300.0,55.6132,55.6132,55.5748,55.6068,9300.0
2012-09-14 14:00:00,87.0,87.02,86.94,87.02,15400.0,55.6132,55.626,55.5748,55.626,15400.0
2012-09-14 14:30:00,87.01,87.02,86.94,87.0,42900.0,55.6196,55.626,55.5748,55.6132,42900.0
2012-09-14 15:00:00,86.99,87.02,86.94,87.01,9200.0,55.6068,55.626,55.5748,55.6196,9200.0
2012-09-14 15:30:00,87.01,87.01,86.94,86.99,7600.0,55.6196,55.6196,55.5748,55.6068,7600.0
2012-09-17 09:30:00,87.1,87.18,87.06,87.18,11000.0,55.6771,55.7283,55.6515,55.7283,11000.0
2012-09-17 10:00:00,87.16,87.2,87.16,87.2,14200.0,55.7155,55.741,55.7155,55.741,14200.0
2012-09-17 10:30:00,87.2,87.26,87.2,87.25,19600.0,55.741,55.7794,55.741,55.773,19600.0
2012-09-17 11:00:00,87.24,87.3,87.2,87.23,6900.0,55.7666,55.805,55.741,55.7602,6900.0
2012-09-17 11:30:00,87.28,87.29,87.2,87.29,10500.0,55.7922,55.7986,55.741,55.7986,10500.0
2012-09-17 12:00:00,87.2,87.31,87.2,87.3,17100.0,55.741,55.8114,55.741,55.805,17100.0
2012-09-17 12:30:00,87.3,87.3,87.17,87.26,10800.0,55.805,55.805,55.7219,55.7794,10800.0
2012-09-17 13:00:00,87.27,87.28,87.23,87.27,6100.0,55.7858,55.7922,55.7602,55.7858,6100.0
2012-09-17 13:30:00,87.25,87.26,87.12,87.22,8000.0,55.773,55.7794,55.6899,55.7538,8000.0
2012-09-17 14:00:00,87.22,87.28,87.15,87.26,35800.0,55.7538,55.7922,55.7091,55.7794,35800.0
2012-09-17 14:30:00,87.27,87.27,87.21,87.25,21300.0,55.7858,55.7858,55.7474,55.773,21300.0
2012-09-17 15:00:00,87.26,87.26,87.23,87.24,11400.0,55.7794,55.7794,55.7602,55.7666,11400.0
2012-09-17 15:30:00,87.23,87.27,87.21,87.27,21000.0,55.7602,55.7858,55.7474,55.7858,21000.0
2012-09-18 09:30:00,87.45,87.48,87.3,87.46,138800.0,55.9008,55.92,55.805,55.9072,138800.0
2012-09-18 10:00:00,87.46,87.49,87.43,87.49,90300.0,55.9072,55.9264,55.8881,55.9264,90300.0
2012-09-18 10:30:00,87.5,87.5,87.44,87.46,11300.0,55.9328,55.9328,55.8945,55.9072,11300.0
2012-09-18 11:00:00,87.47,87.49,87.4,87.43,11600.0,55.9136,55.9264,55.8689,55.8881,11600.0
2012-09-18 11:30:00,87.41,87.49,87.41,87.46,3400.0,55.8753,55.9264,55.8753,55.9072,3400.0
2012-09-18 12:00:00,87.5,87.52,87.47,87.52,38600.0,55.9328,55.9456,55.9136,55.9456,38600.0
2012-09-18 12:30:00,87.51,87.53,87.49,87.51,53700.0,55.9392,55.952,55.9264,55.9392,53700.0
2012-09-18 13:00:00,87.51,87.53,87.46,87.49,6400.0,55.9392,55.952,55.9072,55.9264,6400.0
2012-09-18 13:30:00,87.48,87.51,87.45,87.5,4800.0,55.92,55.9392,55.9008,55.9328,4800.0
2012-09-18 14:00:00,87.49,87.54,87.46,87.54,19700.0,55.9264,55.9584,55.9072,55.9584,19700.0
2012-09-18 14:30:00,87.51,87.52,87.46,87.46,16300.0,55.9392,55.9456,55.9072,55.9072,16300.0
2012-09-18 15:00:00,87.47,87.5,87.45,87.5,9400.0,55.9136,55.9328,55.9008,55.9328,9400.0
2012-09-18 15:30:00,87.49,87.49,87.45,87.47,7800.0,55.9264,55.9264,55.9008,55.9136,7800.0
2012-09-19 09:30:00,87.67,87.67,87.58,87.62,71400.0,56.0415,56.0415,55.9839,56.0095,71400.0
2012-09-19 10:00:00,87.61,87.62,87.56,87.62,18900.0,56.0031,56.0095,55.9712,56.0095,18900.0
2012-09-19 10:30:00,87.6,87.67,87.59,87.66,5900.0,55.9967,56.0415,55.9903,56.0351,5900.0
2012-09-19 11:00:00,87.61,87.67,87.55,87.6,21200.0,56.0031,56.0415,55.9648,55.9967,21200.0
2012-09-19 11:30:00,87.62,87.63,87.56,87.63,9300.0,56.0095,56.0159,55.9712,56.0159,9300.0
2012-09-19 12:00:00,87.62,87.63,87.55,87.55,5700.0,56.0095,56.0159,55.9648,55.9648,5700.0
2012-09-19 12:30:00,87.6,87.6,87.53,87.59,7700.0,55.9967,55.9967,55.952,55.9903,7700.0
2012-09-19 13:00:00,87.6,87.6,87.53,87.6,14600.0,55.9967,55.9967,55.952,55.9967,14600.0
2012-09-19 13:30:00,87.53,87.62,87.53,87.62,15500.0,55.952,56.0095,55.952,56.0095,15500.0
2012-09-19 14:00:00,87.6,87.62,87.56,87.58,17400.0,55.9967,56.0095,55.9712,55.9839,17400.0
2012-09-19 14:30:00,87.58,87.63,87.54,87.59,18400.0,55.9839,56.0159,55.9584,55.9903,18400.0
2012-09-19 15:00:00,87.59,87.59,87.53,87.57,18900.0,55.9903,55.9903,55.952,55.9776,18900.0
2012-09-19 15:30:00,87.55,87.65,87.52,87.64,28500.0,55.9648,56.0287,55.9456,56.0223,28500.0
2012-09-20 09:30:00,87.74,87.74,87.6,87.64,16700.0,56.0862,56.0862,55.9967,56.0223,16700.0
2012-09-20 10:00:00,87.64,87.64,87.56,87.56,8000.0,56.0223,56.0223,55.9712,55.9712,8000.0
2012-09-20 10:30:00,87.55,87.62,87.54,87.54,7300.0,55.9648,56.0095,55.9584,55.9584,7300.0
2012-09-20 11:00:00,87.62,87.64,87.55,87.64,3100.0,56.0095,56.0223,55.9648,56.0223,3100.0
2012-09-20 11:30:00,87.58,87.63,87.55,87.61,5200.0,55.9839,56.0159,55.9648,56.0031,5200.0
2012-09-20 12:00:00,87.59,87.59,87.52,87.55,20100.0,55.9903,55.9903,55.9456,55.9648,20100.0
2012-09-20 12:30:00,87.55,87.6,87.55,87.57,6600.0,55.9648,55.9967,55.9648,55.9776,6600.0
2012-09-20 13:00:00,87.57,87.57,87.5,87.54,12900.0,55.9776,55.9776,55.9328,55.9584,12900.0
2012-09-20 13:30:00,87.56,87.57,87.48,87.53,14600.0,55.9712,55.9776,55.92,55.952,14600.0
2012-09-20 14:00:00,87.51,87.53,87.47,87.47,32200.0,55.9392,55.952,55.9136,55.9136,32200.0
2012-09-20 14:30:00,87.48,87.51,87.42,87.42,19300.0,55.92,55.9392,55.8817,55.8817,19300.0
2012-09-20 15:00:00,87.49,87.5,87.46,87.5,5300.0,55.9264,55.9328,55.9072,55.9328,5300.0
2012-09-20 15:30:00,87.49,87.53,87.46,87.52,19600.0,55.9264,55.952,55.9072,55.9456,19600.0
2012-09-21 09:30:00,87.42,87.45,87.38,87.45,43100.0,55.8817,55.9008,55.8561,55.9008,43100.0
2012-09-21 10:00:00,87.45,87.5,87.43,87.5,8700.0,55.9008,55.9328,55.8881,55.9328,8700.0
2012-09-21 10:30:00,87.48,87.51,87.47,87.48,21300.0,55.92,55.9392,55.9136,55.92,21300.0
2012-09-21 11:00:00,87.51,87.56,87.49,87.54,21600.0,55.9392,55.9712,55.9264,55.9584,21600.0
2012-09-21 11:30:00,87.55,87.55,87.52,87.52,4900.0,55.9648,55.9648,55.9456,55.9456,4900.0
2012-09-21 12:00:00,87.52,87.55,87.52,87.55,9500.0,55.9456,55.9648,55.9456,55.9648,9500.0
2012-09-21 12:30:00,87.53,87.58,87.53,87.56,8400.0,55.952,55.9839,55.952,55.9712,8400.0
2012-09-21 13:00:00,87.57,87.59,87.54,87.58,20600.0,55.9776,55.9903,55.9584,55.9839,20600.0
2012-09-21 13:30:00,87.57,87.65,87.57,87.65,20400.0,55.9776,56.0287,55.9776,56.0287,20400.0
2012-09-21 14:00:00,87.64,87.64,87.6,87.6,18100.0,56.0223,56.0223,55.9967,55.9967,18100.0
2012-09-21 14:30:00,87.6,87.62,87.6,87.6,11500.0,55.9967,56.0095,55.9967,55.9967,11500.0
2012-09-21 15:00:00,87.61,87.61,87.56,87.58,16900.0,56.0031,56.0031,55.9712,55.9839,16900.0
2012-09-21 15:30:00,87.58,87.68,87.57,87.68,17100.0,55.9839,56.0479,55.9776,56.0479,17100.0
2012-09-24 09:30:00,87.75,87.75,87.67,87.71,19500.0,56.0926,56.0926,56.0415,56.067,19500.0
2012-09-24 10:00:00,87.72,87.79,87.67,87.72,31900.0,56.0734,56.1182,56.0415,56.0734,31900.0
2012-09-24 10:30:00,87.74,87.77,87.72,87.73,16800.0,56.0862,56.1054,56.0734,56.0798,16800.0
2012-09-24 11:00:00,87.76,87.77,87.66,87.77,13700.0,56.099,56.1054,56.0351,56.1054,13700.0
2012-09-24 11:30:00,87.72,87.78,87.68,87.75,239500.0,56.0734,56.1118,56.0479,56.0926,239500.0
2012-09-24 12:00:00,87.74,87.75,87.72,87.74,4000.0,56.0862,56.0926,56.0734,56.0862,4000.0
2012-09-24 12:30:00,87.72,87.72,87.67,87.67,8300.0,56.0734,56.0734,56.0415,56.0415,8300.0
2012-09-24 13:00:00,87.67,87.72,87.67,87.71,4300.0,56.0415,56.0734,56.0415,56.067,4300.0
2012-09-24 13:30:00,87.7,87.72,87.69,87.7,17000.0,56.0607,56.0734,56.0543,56.0607,17000.0
2012-09-24 14:00:00,87.72,87.74,87.66,87.72,26700.0,56.0734,56.0862,56.0351,56.0734,26700.0
2012-09-24 14:30:00,87.71,87.72,87.65,87.66,15300.0,56.067,56.0734,56.0287,56.0351,15300.0
2012-09-24 15:00:00,87.65,87.74,87.65,87.72,6400.0,56.0287,56.0862,56.0287,56.0734,6400.0
2012-09-24 15:30:00,87.73,87.76,87.71,87.76,14400.0,56.0798,56.099,56.067,56.099,14400.0
2012-09-25 09:30:00,87.69,87.69,87.61,87.66,30800.0,56.0543,56.0543,56.0031,56.0351,30800.0
2012-09-25 10:00:00,87.65,87.65,87.58,87.61,24700.0,56.0287,56.0287,55.9839,56.0031,24700.0
2012-09-25 10:30:00,87.6,87.61,87.54,87.54,12300.0,55.9967,56.0031,55.9584,55.9584,12300.0
2012-09-25 11:00:00,87.55,87.58,87.53,87.58,16200.0,55.9648,55.9839,55.952,55.9839,16200.0
2012-09-25 11:30:00,87.58,87.62,87.51,87.56,52700.0,55.9839,56.0095,55.9392,55.9712,52700.0
2012-09-25 12:00:00,87.57,87.62,87.53,87.62,22500.0,55.9776,56.0095,55.952,56.0095,22500.0
2012-09-25 12:30:00,87.62,87.69,87.57,87.67,24700.0,56.0095,56.0543,55.9776,56.0415,24700.0
2012-09-25 13:00:00,87.67,87.68,87.63,87.66,8200.0,56.0415,56.0479,56.0159,56.0351,8200.0
2012-09-25 13:30:00,87.67,87.72,87.65,87.71,20700.0,56.0415,56.0734,56.0287,56.067,20700.0
2012-09-25 14:00:00,87.72,87.73,87.66,87.73,20700.0,56.0734,56.0798,56.0351,56.0798,20700.0
2012-09-25 14:30:00,87.73,87.79,87.73,87.79,32700.0,56.0798,56.1182,56.0798,56.1182,32700.0
2012-09-25 15:00:00,87.8,87.8,87.72,87.77,27800.0,56.1246,56.1246,56.0734,56.1054,27800.0
2012-09-25 15:30:00,87.77,87.79,87.73,87.77,31400.0,56.1054,56.1182,56.0798,56.1054,31400.0
2012-09-26 09:30:00,87.73,87.79,87.71,87.74,18600.0,56.0798,56.1182,56.067,56.0862,18600.0
2012-09-26 10:00:00,87.74,87.79,87.73,87.78,8500.0,56.0862,56.1182,56.0798,56.1118,8500.0
2012-09-26 10:30:00,87.74,87.83,87.73,87.8,6500.0,56.0862,56.1438,56.0798,56.1246,6500.0
2012-09-26 11:00:00,87.8,87.83,87.78,87.78,16000.0,56.1246,56.1438,56.1118,56.1118,16000.0
2012-09-26 11:30:00,87.82,87.82,87.7,87.77,11500.0,56.1374,56.1374,56.0607,56.1054,11500.0
2012-09-26 12:00:00,87.77,87.78,87.71,87.76,3300.0,56.1054,56.1118,56.067,56.099,3300.0
2012-09-26 12:30:00,87.72,87.78,87.71,87.77,4400.0,56.0734,56.1118,56.067,56.1054,4400.0
2012-09-26 13:00:00,87.78,87.78,87.73,87.75,4700.0,56.1118,56.1118,56.0798,56.0926,4700.0
2012-09-26 13:30:00,87.75,87.84,87.73,87.84,5000.0,56.0926,56.1501,56.0798,56.1501,5000.0
2012-09-26 14:00:00,87.84,87.85,87.77,87.84,23500.0,56.1501,56.1565,56.1054,56.1501,23500.0
2012-09-26 14:30:00,87.8,87.86,87.8,87.84,11100.0,56.1246,56.1629,56.1246,56.1501,11100.0
2012-09-26 15:00:00,87.86,87.86,87.81,87.84,20100.0,56.1629,56.1629,56.131,56.1501,20100.0
2012-09-26 15:30:00,87.84,87.88,87.82,87.83,12600.0,56.1501,56.1757,56.1374,56.1438,12600.0
2012-09-27 09:30:00,87.7,87.81,87.69,87.81,37100.0,56.0607,56.131,56.0543,56.131,37100.0
2012-09-27 10:00:00,87.84,87.84,87.78,87.79,18900.0,56.1501,56.1501,56.1118,56.1182,18900.0
2012-09-27 10:30:00,87.8,87.89,87.72,87.8,425600.0,56.1246,56.1821,56.0734,56.1246,425600.0
2012-09-27 11:00:00,87.87,87.88,87.83,87.87,9800.0,56.1693,56.1757,56.1438,56.1693,9800.0
2012-09-27 11:30:00,87.86,87.87,87.83,87.87,6800.0,56.1629,56.1693,56.1438,56.1693,6800.0
2012-09-27 12:00:00,87.87,87.87,87.82,87.82,7600.0,56.1693,56.1693,56.1374,56.1374,7600.0
2012-09-27 12:30:00,87.82,87.85,87.82,87.85,1300.0,56.1374,56.1565,56.1374,56.1565,1300.0
2012-09-27 13:00:00,87.84,87.87,87.66,87.82,18400.0,56.1501,56.1693,56.0351,56.1374,18400.0
2012-09-27 13:30:00,87.78,87.84,87.71,87.84,8900.0,56.1118,56.1501,56.067,56.1501,8900.0
2012-09-27 14:00:00,87.77,87.84,87.74,87.74,62900.0,56.1054,56.1501,56.0862,56.0862,62900.0
2012-09-27 14:30:00,87.83,87.83,87.74,87.8,18800.0,56.1438,56.1438,56.0862,56.1246,18800.0
2012-09-27 15:00:00,87.79,87.85,87.73,87.75,58600.0,56.1182,56.1565,56.0798,56.0926,58600.0
2012-09-27 15:30:00,87.77,87.8,87.7,87.7,58900.0,56.1054,56.1246,56.0607,56.0607,58900.0
2012-09-28 09:30:00,87.66,87.68,87.62,87.67,11400.0,56.1866,56.1994,56.1609,56.193,11400.0
2012-09-28 10:00:00,87.72,87.72,87.65,87.72,20900.0,56.225,56.225,56.1802,56.225,20900.0
2012-09-28 10:30:00,87.72,87.72,87.65,87.68,7200.0,56.225,56.225,56.1802,56.1994,7200.0
2012-09-28 11:00:00,87.7,87.71,87.68,87.69,4500.0,56.2122,56.2186,56.1994,56.2058,4500.0
2012-09-28 11:30:00,87.7,87.7,87.59,87.64,14800.0,56.2122,56.2122,56.1417,56.1737,14800.0
2012-09-28 12:00:00,87.63,87.63,87.54,87.59,13600.0,56.1673,56.1673,56.1096,56.1417,13600.0
2012-09-28 12:30:00,87.62,87.62,87.56,87.58,26100.0,56.1609,56.1609,56.1225,56.1353,26100.0
2012-09-28 13:00:00,87.56,87.57,87.53,87.55,12800.0,56.1225,56.1289,56.1032,56.1161,12800.0
2012-09-28 13:30:00,87.56,87.61,87.54,87.6,24000.0,56.1225,56.1545,56.1096,56.1481,24000.0
2012-09-28 14:00:00,87.6,87.64,87.56,87.64,14400.0,56.1481,56.1737,56.1225,56.1737,14400.0
2012-09-28 14:30:00,87.62,87.64,87.56,87.63,44100.0,56.1609,56.1737,56.1225,56.1673,44100.0
2012-09-28 15:00:00,87.64,87.72,87.64,87.7,27500.0,56.1737,56.225,56.1737,56.2122,27500.0
2012-09-28 15:30:00,87.71,87.72,87.66,87.67,22000.0,56.2186,56.225,56.1866,56.193,22000.0
2012-10-01 09:30:00,87.74,87.84,87.74,87.83,56600.0,56.2378,56.3019,56.2378,56.2955,56600.0
2012-10-01 10:00:00,87.84,87.84,87.72,87.8,28500.0,56.3019,56.3019,56.225,56.2763,28500.0
2012-10-01 10:30:00,87.8,87.83,87.79,87.82,25500.0,56.2763,56.2955,56.2699,56.2891,25500.0
2012-10-01 11:00:00,87.84,87.86,87.8,87.85,20600.0,56.3019,56.3148,56.2763,56.3083,20600.0
2012-10-01 11:30:00,87.86,87.9,87.8,87.87,50900.0,56.3148,56.3404,56.2763,56.3212,50900.0
2012-10-01 12:00:00,87.87,87.89,87.84,87.86,30100.0,56.3212,56.334,56.3019,56.3148,30100.0
2012-10-01 12:30:00,87.86,87.91,87.86,87.91,26200.0,56.3148,56.3468,56.3148,56.3468,26200.0
2012-10-01 13:00:00,87.91,87.92,87.88,87.89,17500.0,56.3468,56.3532,56.3276,56.334,17500.0
2012-10-01 13:30:00,87.9,87.91,87.89,87.91,10700.0,56.3404,56.3468,56.334,56.3468,10700.0
2012-10-01 14:00:00,87.9,87.91,87.86,87.9,23500.0,56.3404,56.3468,56.3148,56.3404,23500.0
2012-10-01 14:30:00,87.9,87.93,87.88,87.93,31900.0,56.3404,56.3596,56.3276,56.3596,31900.0
2012-10-01 15:00:00,87.91,87.93,87.86,87.91,40800.0,56.3468,56.3596,56.3148,56.3468,40800.0
2012-10-01 15:30:00,87.91,87.98,87.89,87.98,69400.0,56.3468,56.3917,56.334,56.3917,69400.0
2012-10-02 09:30:00,88.0,88.01,87.9,87.97,6800.0,56.4045,56.4109,56.3404,56.3853,6800.0
2012-10-02 10:00:00,87.99,88.02,87.91,88.02,11600.0,56.3981,56.4173,56.3468,56.4173,11600.0
2012-10-02 10:30:00,87.94,88.03,87.94,88.0,10500.0,56.366,56.4237,56.366,56.4045,10500.0
2012-10-02 11:00:00,88.02,88.03,88.0,88.02,11500.0,56.4173,56.4237,56.4045,56.4173,11500.0
2012-10-02 11:30:00,88.01,88.04,88.0,88.04,6400.0,56.4109,56.4301,56.4045,56.4301,6400.0
2012-10-02 12:00:00,88.04,88.08,87.97,88.05,15300.0,56.4301,56.4558,56.3853,56.4365,15300.0
2012-10-02 12:30:00,88.05,88.06,88.03,88.06,8500.0,56.4365,56.4429,56.4237,56.4429,8500.0
2012-10-02 13:00:00,88.02,88.03,87.97,88.03,21800.0,56.4173,56.4237,56.3853,56.4237,21800.0
2012-10-02 13:30:00,88.04,88.05,87.99,88.05,38200.0,56.4301,56.4365,56.3981,56.4365,38200.0
2012-10-02 14:00:00,88.04,88.07,88.03,88.06,8500.0,56.4301,56.4494,56.4237,56.4429,8500.0
2012-10-02 14:30:00,88.06,88.07,88.04,88.06,7100.0,56.4429,56.4494,56.4301,56.4429,7100.0
2012-10-02 15:00:00,88.06,88.06,88.04,88.04,7200.0,56.4429,56.4429,56.4301,56.4301,7200.0
2012-10-02 15:30:00,88.04,88.08,88.02,88.05,81300.0,56.4301,56.4558,56.4173,56.4365,81300.0
2012-10-03 09:30:00,88.07,88.11,88.03,88.09,4400.0,56.4494,56.475,56.4237,56.4622,4400.0
2012-10-03 10:00:00,88.07,88.07,88.02,88.05,5700.0,56.4494,56.4494,56.4173,56.4365,5700.0
2012-10-03 10:30:00,88.01,88.09,88.01,88.07,8400.0,56.4109,56.4622,56.4109,56.4494,8400.0
2012-10-03 11:00:00,88.03,88.07,88.02,88.03,4500.0,56.4237,56.4494,56.4173,56.4237,4500.0
2012-10-03 11:30:00,88.05,88.06,88.01,88.04,9400.0,56.4365,56.4429,56.4109,56.4301,9400.0
2012-10-03 12:00:00,88.04,88.09,88.04,88.07,17900.0,56.4301,56.4622,56.4301,56.4494,17900.0
2012-10-03 12:30:00,88.09,88.1,88.05,88.1,12000.0,56.4622,56.4686,56.4365,56.4686,12000.0
2012-10-03 13:00:00,88.11,88.11,88.07,88.08,6600.0,56.475,56.475,56.4494,56.4558,6600.0
2012-10-03 13:30:00,88.1,88.15,88.08,88.14,8100.0,56.4686,56.5006,56.4558,56.4942,8100.0
2012-10-03 14:00:00,88.14,88.15,88.11,88.14,759500.0,56.4942,56.5006,56.475,56.4942,759500.0
2012-10-03 14:30:00,88.13,88.14,88.1,88.14,8200.0,56.4878,56.4942,56.4686,56.4942,8200.0
2012-10-03 15:00:00,88.14,88.15,88.11,88.12,11200.0,56.4942,56.5006,56.475,56.4814,11200.0
2012-10-03 15:30:00,88.15,88.15,88.03,88.03,30700.0,56.5006,56.5006,56.4237,56.4237,30700.0
2012-10-04 09:30:00,88.12,88.14,88.09,88.12,17300.0,56.4814,56.4942,56.4622,56.4814,17300.0
2012-10-04 10:00:00,88.11,88.15,88.05,88.07,98600.0,56.475,56.5006,56.4365,56.4494,98600.0
2012-10-04 10:30:00,88.07,88.15,88.07,88.14,121100.0,56.4494,56.5006,56.4494,56.4942,121100.0
2012-10-04 11:00:00,88.12,88.2,88.11,88.19,32600.0,56.4814,56.5327,56.475,56.5263,32600.0
2012-10-04 11:30:00,88.13,88.19,88.13,88.18,27000.0,56.4878,56.5263,56.4878,56.5199,27000.0
2012-10-04 12:00:00,88.19,88.19,88.09,88.15,7000.0,56.5263,56.5263,56.4622,56.5006,7000.0
2012-10-04 12:30:00,88.1,88.18,88.06,88.16,22900.0,56.4686,56.5199,56.4429,56.507,22900.0
2012-10-04 13:00:00,88.14,88.2,88.13,88.17,35600.0,56.4942,56.5327,56.4878,56.5135,35600.0
2012-10-04 13:30:00,88.17,88.19,88.13,88.18,59900.0,56.5135,56.5263,56.4878,56.5199,59900.0
2012-10-04 14:00:00,88.16,88.17,88.09,88.12,34500.0,56.507,56.5135,56.4622,56.4814,34500.0
2012-10-04 14:30:00,88.17,88.18,88.1,88.1,33500.0,56.5135,56.5199,56.4686,56.4686,33500.0
2012-10-04 15:00:00,88.13,88.14,88.06,88.08,54400.0,56.4878,56.4942,56.4429,56.4558,54400.0
2012-10-04 15:30:00,88.08,88.1,88.02,88.08,352500.0,56.4558,56.4686,56.4173,56.4558,352500.0
2012-10-05 09:30:00,88.02,88.05,87.95,87.98,31500.0,56.4173,56.4365,56.3724,56.3917,31500.0
2012-10-05 10:00:00,88.04,88.04,88.0,88.04,11000.0,56.4301,56.4301,56.4045,56.4301,11000.0
2012-10-05 10:30:00,88.04,88.09,88.01,88.03,7400.0,56.4301,56.4622,56.4109,56.4237,7400.0
2012-10-05 11:00:00,88.01,88.09,88.01,88.07,5000.0,56.4109,56.4622,56.4109,56.4494,5000.0
2012-10-05 11:30:00,88.07,88.08,88.03,88.03,12000.0,56.4494,56.4558,56.4237,56.4237,12000.0
2012-10-05 12:00:00,88.05,88.05,88.02,88.05,9900.0,56.4365,56.4365,56.4173,56.4365,9900.0
2012-10-05 12:30:00,88.05,88.07,88.01,88.04,16800.0,56.4365,56.4494,56.4109,56.4301,16800.0
2012-10-05 13:00:00,88.05,88.06,88.01,88.02,134800.0,56.4365,56.4429,56.4109,56.4173,134800.0
2012-10-05 13:30:00,88.03,88.05,88.0,88.05,6200.0,56.4237,56.4365,56.4045,56.4365,6200.0
2012-10-05 14:00:00,88.04,88.04,87.95,88.0,9600.0,56.4301,56.4301,56.3724,56.4045,9600.0
2012-10-05 14:30:00,87.96,88.0,87.89,87.99,35400.0,56.3789,56.4045,56.334,56.3981,35400.0
2012-10-05 15:00:00,87.93,88.0,87.92,87.98,8800.0,56.3596,56.4045,56.3532,56.3917,8800.0
2012-10-05 15:30:00,87.98,88.01,87.96,87.96,22700.0,56.3917,56.4109,56.3789,56.3789,22700.0
2012-10-08 09:30:00,87.99,88.01,87.9,87.98,10300.0,56.3981,56.4109,56.3404,56.3917,10300.0
2012-10-08 10:00:00,88.0,88.03,87.96,88.0,9300.0,56.4045,56.4237,56.3789,56.4045,9300.0
2012-10-08 10:30:00,88.02,88.03,87.97,88.03,8700.0,56.4173,56.4237,56.3853,56.4237,8700.0
2012-10-08 11:00:00,88.02,88.06,87.99,87.99,12200.0,56.4173,56.4429,56.3981,56.3981,12200.0
2012-10-08 11:30:00,88.03,88.08,87.99,88.01,28300.0,56.4237,56.4558,56.3981,56.4109,28300.0
2012-10-08 12:00:00,88.08,88.08,88.0,88.03,6000.0,56.4558,56.4558,56.4045,56.4237,6000.0
2012-10-08 12:30:00,88.01,88.08,88.01,88.07,5000.0,56.4109,56.4558,56.4109,56.4494,5000.0
2012-10-08 13:00:00,88.02,88.08,88.01,88.06,19200.0,56.4173,56.4558,56.4109,56.4429,19200.0
2012-10-08 13:30:00,88.05,88.08,88.01,88.06,41200.0,56.4365,56.4558,56.4109,56.4429,41200.0
2012-10-08 14:00:00,88.05,88.1,88.01,88.08,5600.0,56.4365,56.4686,56.4109,56.4558,5600.0
2012-10-08 14:30:00,88.03,88.1,88.01,88.08,37800.0,56.4237,56.4686,56.4109,56.4558,37800.0
2012-10-08 15:00:00,88.1,88.11,88.07,88.1,27900.0,56.4686,56.475,56.4494,56.4686,27900.0
2012-10-08 15:30:00,88.11,88.11,88.07,88.08,13200.0,56.475,56.475,56.4494,56.4558,13200.0
2012-10-09 09:30:00,88.01,88.04,87.97,88.04,21700.0,56.4109,56.4301,56.3853,56.4301,21700.0
2012-10-09 10:00:00,88.04,88.04,88.01,88.01,10700.0,56.4301,56.4301,56.4109,56.4109,10700.0
2012-10-09 10:30:00,88.02,88.07,88.02,88.07,7500.0,56.4173,56.4494,56.4173,56.4494,7500.0
2012-10-09 11:00:00,88.06,88.13,88.05,88.1,13100.0,56.4429,56.4878,56.4365,56.4686,13100.0
2012-10-09 11:30:00,88.1,88.11,88.05,88.07,23000.0,56.4686,56.475,56.4365,56.4494,23000.0
2012-10-09 12:00:00,88.07,88.12,88.07,88.08,29100.0,56.4494,56.4814,56.4494,56.4558,29100.0
2012-10-09 12:30:00,88.11,88.13,88.08,88.13,5200.0,56.475,56.4878,56.4558,56.4878,5200.0
2012-10-09 13:00:00,88.11,88.12,88.09,88.12,8300.0,56.475,56.4814,56.4622,56.4814,8300.0
2012-10-09 13:30:00,88.11,88.12,88.05,88.11,3200.0,56.475,56.4814,56.4365,56.475,3200.0
2012-10-09 14:00:00,88.05,88.11,88.05,88.07,7100.0,56.4365,56.475,56.4365,56.4494,7100.0
2012-10-09 14:30:00,88.08,88.08,88.05,88.05,12100.0,56.4558,56.4558,56.4365,56.4365,12100.0
2012-10-09 15:00:00,88.03,88.05,88.02,88.03,5700.0,56.4237,56.4365,56.4173,56.4237,5700.0
2012-10-09 15:30:00,88.06,88.09,88.02,88.08,6300.0,56.4429,56.4622,56.4173,56.4558,6300.0
2012-10-10 09:30:00,87.98,87.99,87.92,87.99,14800.0,56.3917,56.3981,56.3532,56.3981,14800.0
2012-10-10 10:00:00,87.95,87.97,87.93,87.95,1900.0,56.3724,56.3853,56.3596,56.3724,1900.0
2012-10-10 10:30:00,87.96,87.98,87.95,87.98,4900.0,56.3789,56.3917,56.3724,56.3917,4900.0
2012-10-10 11:00:00,87.99,87.99,87.95,87.99,9600.0,56.3981,56.3981,56.3724,56.3981,9600.0
2012-10-10 11:30:00,87.99,88.05,87.97,87.98,6400.0,56.3981,56.4365,56.3853,56.3917,6400.0
2012-10-10 12:00:00,88.0,88.05,87.98,88.04,12000.0,56.4045,56.4365,56.3917,56.4301,12000.0
2012-10-10 12:30:00,88.07,88.09,88.04,88.09,7800.0,56.4494,56.4622,56.4301,56.4622,7800.0
2012-10-10 13:00:00,88.11,88.21,88.11,88.19,11500.0,56.475,56.5391,56.475,56.5263,11500.0
2012-10-10 13:30:00,88.15,88.24,88.14,88.24,18100.0,56.5006,56.5583,56.4942,56.5583,18100.0
2012-10-10 14:00:00,88.23,88.24,88.21,88.21,8600.0,56.5519,56.5583,56.5391,56.5391,8600.0
2012-10-10 14:30:00,88.23,88.24,88.21,88.21,16200.0,56.5519,56.5583,56.5391,56.5391,16200.0
2012-10-10 15:00:00,88.23,88.24,88.21,88.24,17500.0,56.5519,56.5583,56.5391,56.5583,17500.0
2012-10-10 15:30:00,88.24,88.26,88.18,88.26,13400.0,56.5583,56.5711,56.5199,56.5711,13400.0
2012-10-11 09:30:00,88.04,88.17,88.04,88.11,9600.0,56.4301,56.5135,56.4301,56.475,9600.0
2012-10-11 10:00:00,88.14,88.15,88.08,88.12,6000.0,56.4942,56.5006,56.4558,56.4814,6000.0
2012-10-11 10:30:00,88.15,88.17,88.12,88.16,18600.0,56.5006,56.5135,56.4814,56.507,18600.0
2012-10-11 11:00:00,88.12,88.19,88.12,88.17,9900.0,56.4814,56.5263,56.4814,56.5135,9900.0
2012-10-11 11:30:00,88.17,88.22,88.17,88.22,1400.0,56.5135,56.5455,56.5135,56.5455,1400.0
2012-10-11 12:00:00,88.22,88.25,88.18,88.25,12000.0,56.5455,56.5647,56.5199,56.5647,12000.0
2012-10-11 12:30:00,88.28,88.33,88.24,88.24,8500.0,56.584,56.616,56.5583,56.5583,8500.0
2012-10-11 13:00:00,88.26,88.34,88.19,88.34,15400.0,56.5711,56.6224,56.5263,56.6224,15400.0
2012-10-11 13:30:00,88.28,88.41,88.28,88.41,1500.0,56.584,56.6673,56.584,56.6673,1500.0
2012-10-11 14:00:00,88.4,88.4,88.33,88.34,26900.0,56.6609,56.6609,56.616,56.6224,26900.0
2012-10-11 14:30:00,88.33,88.38,88.33,88.36,45600.0,56.616,56.6481,56.616,56.6352,45600.0
2012-10-11 15:00:00,88.39,88.39,88.35,88.36,5700.0,56.6545,56.6545,56.6288,56.6352,5700.0
2012-10-11 15:30:00,88.36,88.39,88.34,88.36,12200.0,56.6352,56.6545,56.6224,56.6352,12200.0
2012-10-12 09:30:00,88.5,88.59,88.4,88.54,11300.0,56.725,56.7827,56.6609,56.7506,11300.0
2012-10-12 10:00:00,88.5,88.55,88.46,88.55,16300.0,56.725,56.757,56.6993,56.757,16300.0
2012-10-12 10:30:00,88.57,88.59,88.51,88.55,34300.0,56.7698,56.7827,56.7314,56.757,34300.0
2012-10-12 11:00:00,88.55,88.6,88.55,88.59,4800.0,56.757,56.7891,56.757,56.7827,4800.0
2012-10-12 11:30:00,88.63,88.67,88.6,88.67,5900.0,56.8083,56.8339,56.7891,56.8339,5900.0
2012-10-12 12:00:00,88.65,88.65,88.6,88.63,5600.0,56.8211,56.8211,56.7891,56.8083,5600.0
2012-10-12 12:30:00,88.61,88.64,88.6,88.62,17200.0,56.7955,56.8147,56.7891,56.8019,17200.0
2012-10-12 13:00:00,88.63,88.65,88.61,88.61,3300.0,56.8083,56.8211,56.7955,56.7955,3300.0
2012-10-12 13:30:00,88.65,88.65,88.57,88.63,156900.0,56.8211,56.8211,56.7698,56.8083,156900.0
2012-10-12 14:00:00,88.63,88.63,88.5,88.53,24100.0,56.8083,56.8083,56.725,56.7442,24100.0
2012-10-12 14:30:00,88.55,88.56,88.52,88.53,7500.0,56.757,56.7634,56.7378,56.7442,7500.0
2012-10-12 15:00:00,88.52,88.54,88.46,88.52,15000.0,56.7378,56.7506,56.6993,56.7378,15000.0
2012-10-12 15:30:00,88.51,88.57,88.5,88.54,5800.0,56.7314,56.7698,56.725,56.7506,5800.0
2012-10-15 09:30:00,88.69,88.71,88.63,88.7,50000.0,56.8468,56.8596,56.8083,56.8532,50000.0
2012-10-15 10:00:00,88.73,88.74,88.68,88.72,5600.0,56.8724,56.8788,56.8403,56.866,5600.0
2012-10-15 10:30:00,88.74,88.74,88.68,88.72,9600.0,56.8788,56.8788,56.8403,56.866,9600.0
2012-10-15 11:00:00,88.71,88.72,88.67,88.67,3800.0,56.8596,56.866,56.8339,56.8339,3800.0
2012-10-15 11:30:00,88.68,88.71,88.64,88.69,19700.0,56.8403,56.8596,56.8147,56.8468,19700.0
2012-10-15 12:00:00,88.69,88.69,88.64,88.64,11700.0,56.8468,56.8468,56.8147,56.8147,11700.0
2012-10-15 12:30:00,88.66,88.67,88.63,88.65,47200.0,56.8275,56.8339,56.8083,56.8211,47200.0
2012-10-15 13:00:00,88.63,88.67,88.61,88.66,39200.0,56.8083,56.8339,56.7955,56.8275,39200.0
2012-10-15 13:30:00,88.66,88.67,88.61,88.65,22400.0,56.8275,56.8339,56.7955,56.8211,22400.0
2012-10-15 14:00:00,88.61,88.65,88.6,88.64,8400.0,56.7955,56.8211,56.7891,56.8147,8400.0
2012-10-15 14:30:00,88.65,88.72,88.6,88.69,33400.0,56.8211,56.866,56.7891,56.8468,33400.0
2012-10-15 15:00:00,88.72,88.72,88.66,88.71,4700.0,56.866,56.866,56.8275,56.8596,4700.0
2012-10-15 15:30:00,88.65,88.73,88.61,88.64,15100.0,56.8211,56.8724,56.7955,56.8147,15100.0
2012-10-16 09:30:00,88.66,88.69,88.62,88.62,22400.0,56.8275,56.8468,56.8019,56.8019,22400.0
2012-10-16 10:00:00,88.63,88.69,88.62,88.68,30400.0,56.8083,56.8468,56.8019,56.8403,30400.0
2012-10-16 10:30:00,88.68,88.68,88.63,88.67,5000.0,56.8403,56.8403,56.8083,56.8339,5000.0
2012-10-16 11:00:00,88.68,88.71,88.64,88.71,4900.0,56.8403,56.8596,56.8147,56.8596,4900.0
2012-10-16 11:30:00,88.67,88.73,88.67,88.73,4600.0,56.8339,56.8724,56.8339,56.8724,4600.0
2012-10-16 12:00:00,88.68,88.72,88.68,88.7,17900.0,56.8403,56.866,56.8403,56.8532,17900.0
2012-10-16 12:30:00,88.7,88.73,88.68,88.7,5400.0,56.8532,56.8724,56.8403,56.8532,5400.0
2012-10-16 13:00:00,88.71,88.75,88.71,88.74,4400.0,56.8596,56.8852,56.8596,56.8788,4400.0
2012-10-16 13:30:00,88.75,88.75,88.69,88.74,88600.0,56.8852,56.8852,56.8468,56.8788,88600.0
2012-10-16 14:00:00,88.73,88.78,88.72,88.74,36000.0,56.8724,56.9044,56.866,56.8788,36000.0
2012-10-16 14:30:00,88.72,88.78,88.72,88.76,18300.0,56.866,56.9044,56.866,56.8916,18300.0
2012-10-16 15:00:00,88.76,88.78,88.75,88.78,24900.0,56.8916,56.9044,56.8852,56.9044,24900.0
2012-10-16 15:30:00,88.75,88.76,88.67,88.75,30600.0,56.8852,56.8916,56.8339,56.8852,30600.0
2012-10-17 09:30:00,88.79,88.8,88.74,88.75,23400.0,56.9108,56.9173,56.8788,56.8852,23400.0
2012-10-17 10:00:00,88.74,88.74,88.7,88.7,4000.0,56.8788,56.8788,56.8532,56.8532,4000.0
2012-10-17 10:30:00,88.7,88.72,88.65,88.7,17000.0,56.8532,56.866,56.8211,56.8532,17000.0
2012-10-17 11:00:00,88.68,88.72,88.67,88.72,20800.0,56.8403,56.866,56.8339,56.866,20800.0
2012-10-17 11:30:00,88.68,88.72,88.67,88.71,27400.0,56.8403,56.866,56.8339,56.8596,27400.0
2012-10-17 12:00:00,88.71,88.72,88.68,88.72,33200.0,56.8596,56.866,56.8403,56.866,33200.0
2012-10-17 12:30:00,88.69,88.76,88.68,88.72,24200.0,56.8468,56.8916,56.8403,56.866,24200.0
2012-10-17 13:00:00,88.72,88.74,88.7,88.72,31400.0,56.866,56.8788,56.8532,56.866,31400.0
2012-10-17 13:30:00,88.72,88.76,88.72,88.76,18400.0,56.866,56.8916,56.866,56.8916,18400.0
2012-10-17 14:00:00,88.76,88.76,88.68,88.7,15400.0,56.8916,56.8916,56.8403,56.8532,15400.0
2012-10-17 14:30:00,88.7,88.7,88.63,88.65,48200.0,56.8532,56.8532,56.8083,56.8211,48200.0
2012-10-17 15:00:00,88.66,88.72,88.65,88.7,394400.0,56.8275,56.866,56.8211,56.8532,394400.0
2012-10-17 15:30:00,88.69,88.74,88.67,88.7,842400.0,56.8468,56.8788,56.8339,56.8532,842400.0
2012-10-18 09:30:00,88.66,88.7,88.6,88.62,15700.0,56.8275,56.8532,56.7891,56.8019,15700.0
2012-10-18 10:00:00,88.61,88.73,88.6,88.72,14100.0,56.7955,56.8724,56.7891,56.866,14100.0
2012-10-18 10:30:00,88.72,88.72,88.61,88.64,82000.0,56.866,56.866,56.7955,56.8147,82000.0
2012-10-18 11:00:00,88.61,88.67,88.58,88.66,69200.0,56.7955,56.8339,56.7762,56.8275,69200.0
2012-10-18 11:30:00,88.66,88.66,88.58,88.61,57600.0,56.8275,56.8275,56.7762,56.7955,57600.0
2012-10-18 12:00:00,88.61,88.64,88.58,88.62,50500.0,56.7955,56.8147,56.7762,56.8019,50500.0
2012-10-18 12:30:00,88.62,88.71,88.6,88.68,69800.0,56.8019,56.8596,56.7891,56.8403,69800.0
2012-10-18 13:00:00,88.66,88.71,88.61,88.65,12200.0,56.8275,56.8596,56.7955,56.8211,12200.0
2012-10-18 13:30:00,88.65,88.68,88.62,88.67,2600.0,56.8211,56.8403,56.8019,56.8339,2600.0
2012-10-18 14:00:00,88.67,88.68,88.6,88.64,45200.0,56.8339,56.8403,56.7891,56.8147,45200.0
2012-10-18 14:30:00,88.65,88.68,88.63,88.64,38500.0,56.8211,56.8403,56.8083,56.8147,38500.0
2012-10-18 15:00:00,88.64,88.65,88.53,88.58,35900.0,56.8147,56.8211,56.7442,56.7762,35900.0
2012-10-18 15:30:00,88.59,88.6,88.55,88.59,25300.0,56.7827,56.7891,56.757,56.7827,25300.0
2012-10-19 09:30:00,88.64,88.64,88.52,88.58,16400.0,56.8147,56.8147,56.7378,56.7762,16400.0
2012-10-19 10:00:00,88.62,88.62,88.52,88.6,6400.0,56.8019,56.8019,56.7378,56.7891,6400.0
2012-10-19 10:30:00,88.6,88.62,88.53,88.55,4300.0,56.7891,56.8019,56.7442,56.757,4300.0
2012-10-19 11:00:00,88.55,88.64,88.52,88.54,9800.0,56.757,56.8147,56.7378,56.7506,9800.0
2012-10-19 11:30:00,88.54,88.67,88.54,88.66,16800.0,56.7506,56.8339,56.7506,56.8275,16800.0
2012-10-19 12:00:00,88.66,88.71,88.58,88.65,23300.0,56.8275,56.8596,56.7762,56.8211,23300.0
2012-10-19 12:30:00,88.62,88.67,88.58,88.61,21900.0,56.8019,56.8339,56.7762,56.7955,21900.0
2012-10-19 13:00:00,88.61,88.67,88.61,88.63,7500.0,56.7955,56.8339,56.7955,56.8083,7500.0
2012-10-19 13:30:00,88.63,88.67,88.62,88.67,5900.0,56.8083,56.8339,56.8019,56.8339,5900.0
2012-10-19 14:00:00,88.66,88.67,88.61,88.62,18400.0,56.8275,56.8339,56.7955,56.8019,18400.0
2012-10-19 14:30:00,88.66,88.67,88.63,88.63,10100.0,56.8275,56.8339,56.8083,56.8083,10100.0
2012-10-19 15:00:00,88.63,88.65,88.61,88.61,18100.0,56.8083,56.8211,56.7955,56.7955,18100.0
2012-10-19 15:30:00,88.61,88.61,88.56,88.59,15000.0,56.7955,56.7955,56.7634,56.7827,15000.0
2012-10-22 09:30:00,88.52,88.52,88.38,88.4,53700.0,56.7378,56.7378,56.6481,56.6609,53700.0
2012-10-22 10:00:00,88.4,88.42,88.33,88.38,26400.0,56.6609,56.6737,56.616,56.6481,26400.0
2012-10-22 10:30:00,88.37,88.39,88.34,88.36,13400.0,56.6416,56.6545,56.6224,56.6352,13400.0
2012-10-22 11:00:00,88.37,88.39,88.37,88.39,2700.0,56.6416,56.6545,56.6416,56.6545,2700.0
2012-10-22 11:30:00,88.4,88.41,88.34,88.39,9400.0,56.6609,56.6673,56.6224,56.6545,9400.0
2012-10-22 12:00:00,88.41,88.43,88.4,88.43,24900.0,56.6673,56.6801,56.6609,56.6801,24900.0
2012-10-22 12:30:00,88.39,88.43,88.39,88.43,7900.0,56.6545,56.6801,56.6545,56.6801,7900.0
2012-10-22 13:00:00,88.43,88.43,88.39,88.42,31200.0,56.6801,56.6801,56.6545,56.6737,31200.0
2012-10-22 13:30:00,88.46,88.46,88.4,88.46,5600.0,56.6993,56.6993,56.6609,56.6993,5600.0
2012-10-22 14:00:00,88.45,88.46,88.35,88.39,37400.0,56.6929,56.6993,56.6288,56.6545,37400.0
2012-10-22 14:30:00,88.42,88.42,88.38,88.4,10400.0,56.6737,56.6737,56.6481,56.6609,10400.0
2012-10-22 15:00:00,88.38,88.4,88.35,88.38,6600.0,56.6481,56.6609,56.6288,56.6481,6600.0
2012-10-22 15:30:00,88.37,88.38,88.25,88.33,19500.0,56.6416,56.6481,56.5647,56.616,19500.0
2012-10-23 09:30:00,88.32,88.33,88.21,88.33,32200.0,56.6096,56.616,56.5391,56.616,32200.0
2012-10-23 10:00:00,88.3,88.34,88.29,88.34,17100.0,56.5968,56.6224,56.5904,56.6224,17100.0
2012-10-23 10:30:00,88.32,88.38,88.32,88.35,7600.0,56.6096,56.6481,56.6096,56.6288,7600.0
2012-10-23 11:00:00,88.34,88.37,88.3,88.33,10700.0,56.6224,56.6416,56.5968,56.616,10700.0
2012-10-23 11:30:00,88.33,88.37,88.29,88.34,20500.0,56.616,56.6416,56.5904,56.6224,20500.0
2012-10-23 12:00:00,88.34,88.36,88.33,88.34,4500.0,56.6224,56.6352,56.616,56.6224,4500.0
2012-10-23 12:30:00,88.32,88.35,88.31,88.33,15900.0,56.6096,56.6288,56.6032,56.616,15900.0
2012-10-23 13:00:00,88.32,88.4,88.32,88.4,12600.0,56.6096,56.6609,56.6096,56.6609,12600.0
2012-10-23 13:30:00,88.4,88.4,88.32,88.4,21000.0,56.6609,56.6609,56.6096,56.6609,21000.0
2012-10-23 14:00:00,88.37,88.41,88.34,88.36,122000.0,56.6416,56.6673,56.6224,56.6352,122000.0
2012-10-23 14:30:00,88.38,88.43,88.35,88.39,101000.0,56.6481,56.6801,56.6288,56.6545,101000.0
2012-10-23 15:00:00,88.41,88.41,88.39,88.39,19100.0,56.6673,56.6673,56.6545,56.6545,19100.0
2012-10-23 15:30:00,88.4,88.43,88.4,88.43,17200.0,56.6609,56.6801,56.6609,56.6801,17200.0
2012-10-24 09:30:00,88.32,88.39,88.28,88.31,23400.0,56.6096,56.6545,56.584,56.6032,23400.0
2012-10-24 10:00:00,88.31,88.42,88.31,88.42,11400.0,56.6032,56.6737,56.6032,56.6737,11400.0
2012-10-24 10:30:00,88.42,88.42,88.34,88.39,12700.0,56.6737,56.6737,56.6224,56.6545,12700.0
2012-10-24 11:00:00,88.39,88.41,88.36,88.4,44000.0,56.6545,56.6673,56.6352,56.6609,44000.0
2012-10-24 11:30:00,88.39,88.4,88.36,88.4,4200.0,56.6545,56.6609,56.6352,56.6609,4200.0
2012-10-24 12:00:00,88.38,88.43,88.36,88.39,6000.0,56.6481,56.6801,56.6352,56.6545,6000.0
2012-10-24 12:30:00,88.39,88.43,88.37,88.43,6200.0,56.6545,56.6801,56.6416,56.6801,6200.0
2012-10-24 13:00:00,88.38,88.47,88.38,88.45,16400.0,56.6481,56.7057,56.6481,56.6929,16400.0
2012-10-24 13:30:00,88.39,88.45,88.39,88.45,20800.0,56.6545,56.6929,56.6545,56.6929,20800.0
2012-10-24 14:00:00,88.42,88.59,88.4,88.4,30400.0,56.6737,56.7827,56.6609,56.6609,30400.0
2012-10-24 14:30:00,88.45,88.48,88.4,88.47,14300.0,56.6929,56.7122,56.6609,56.7057,14300.0
2012-10-24 15:00:00,88.45,88.5,88.44,88.49,7800.0,56.6929,56.725,56.6865,56.7186,7800.0
2012-10-24 15:30:00,88.48,88.5,88.42,88.42,24200.0,56.7122,56.725,56.6737,56.6737,24200.0
2012-10-25 09:30:00,88.27,88.27,88.15,88.26,18700.0,56.5775,56.5775,56.5006,56.5711,18700.0
2012-10-25 10:00:00,88.24,88.32,88.2,88.31,3700.0,56.5583,56.6096,56.5327,56.6032,3700.0
2012-10-25 10:30:00,88.31,88.34,88.24,88.33,33000.0,56.6032,56.6224,56.5583,56.616,33000.0
2012-10-25 11:00:00,88.27,88.38,88.27,88.38,63700.0,56.5775,56.6481,56.5775,56.6481,63700.0
2012-10-25 11:30:00,88.42,88.43,88.32,88.36,10000.0,56.6737,56.6801,56.6096,56.6352,10000.0
2012-10-25 12:00:00,88.37,88.39,88.3,88.34,8300.0,56.6416,56.6545,56.5968,56.6224,8300.0
2012-10-25 12:30:00,88.37,88.39,88.3,88.35,17100.0,56.6416,56.6545,56.5968,56.6288,17100.0
2012-10-25 13:00:00,88.36,88.36,88.27,88.27,16100.0,56.6352,56.6352,56.5775,56.5775,16100.0
2012-10-25 13:30:00,88.23,88.29,88.2,88.26,15100.0,56.5519,56.5904,56.5327,56.5711,15100.0
2012-10-25 14:00:00,88.22,88.31,88.22,88.28,32600.0,56.5455,56.6032,56.5455,56.584,32600.0
2012-10-25 14:30:00,88.26,88.3,88.2,88.28,250600.0,56.5711,56.5968,56.5327,56.584,250600.0
2012-10-25 15:00:00,88.29,88.34,88.27,88.34,64000.0,56.5904,56.6224,56.5775,56.6224,64000.0
2012-10-25 15:30:00,88.3,88.35,88.3,88.31,15500.0,56.5968,56.6288,56.5968,56.6032,15500.0
2012-10-26 09:30:00,88.5,88.5,88.39,88.44,45200.0,56.725,56.725,56.6545,56.6865,45200.0
2012-10-26 10:00:00,88.43,88.5,88.43,88.5,3300.0,56.6801,56.725,56.6801,56.725,3300.0
2012-10-26 10:30:00,88.52,88.54,88.49,88.51,21400.0,56.7378,56.7506,56.7186,56.7314,21400.0
2012-10-26 11:00:00,88.52,88.52,88.49,88.49,6200.0,56.7378,56.7378,56.7186,56.7186,6200.0
2012-10-26 11:30:00,88.48,88.54,88.4,88.53,22300.0,56.7122,56.7506,56.6609,56.7442,22300.0
2012-10-26 12:00:00,88.51,88.55,88.51,88.55,12200.0,56.7314,56.757,56.7314,56.757,12200.0
2012-10-26 12:30:00,88.53,88.55,88.51,88.54,2000.0,56.7442,56.757,56.7314,56.7506,2000.0
2012-10-26 13:00:00,88.53,88.55,88.53,88.55,4300.0,56.7442,56.757,56.7442,56.757,4300.0
2012-10-26 13:30:00,88.53,88.55,88.45,88.55,20200.0,56.7442,56.757,56.6929,56.757,20200.0
2012-10-26 14:00:00,88.54,88.55,88.5,88.55,30100.0,56.7506,56.757,56.725,56.757,30100.0
2012-10-26 14:30:00,88.55,88.58,88.51,88.57,31900.0,56.757,56.7762,56.7314,56.7698,31900.0
2012-10-26 15:00:00,88.56,88.58,88.53,88.56,11800.0,56.7634,56.7762,56.7442,56.7634,11800.0
2012-10-26 15:30:00,88.56,88.57,88.5,88.55,34800.0,56.7634,56.7698,56.725,56.757,34800.0
2012-10-31 09:30:00,88.55,88.59,88.44,88.58,55000.0,56.757,56.7827,56.6865,56.7762,55000.0
2012-10-31 10:00:00,88.58,88.69,88.54,88.68,52000.0,56.7762,56.8468,56.7506,56.8403,52000.0
2012-10-31 10:30:00,88.65,88.83,88.6,88.81,25800.0,56.8211,56.9365,56.7891,56.9237,25800.0
2012-10-31 11:00:00,88.77,88.85,88.67,88.79,66600.0,56.898,56.9493,56.8339,56.9108,66600.0
2012-10-31 11:30:00,88.77,88.79,88.64,88.76,14200.0,56.898,56.9108,56.8147,56.8916,14200.0
2012-10-31 12:00:00,88.73,88.8,88.71,88.75,13600.0,56.8724,56.9173,56.8596,56.8852,13600.0
2012-10-31 12:30:00,88.75,88.81,88.75,88.78,37800.0,56.8852,56.9237,56.8852,56.9044,37800.0
2012-10-31 13:00:00,88.75,88.81,88.75,88.8,17200.0,56.8852,56.9237,56.8852,56.9173,17200.0
2012-10-31 13:30:00,88.8,88.81,88.78,88.79,19400.0,56.9173,56.9237,56.9044,56.9108,19400.0
2012-10-31 14:00:00,88.78,88.81,88.74,88.8,10200.0,56.9044,56.9237,56.8788,56.9173,10200.0
2012-10-31 14:30:00,88.81,88.85,88.74,88.84,42400.0,56.9237,56.9493,56.8788,56.9429,42400.0
2012-10-31 15:00:00,88.86,88.87,88.77,88.83,51000.0,56.9557,56.9621,56.898,56.9365,51000.0
2012-10-31 15:30:00,88.8,88.84,88.76,88.79,55000.0,56.9173,56.9429,56.8916,56.9108,55000.0
2012-11-01 09:30:00,88.77,88.88,88.77,88.84,26800.0,56.898,56.9685,56.898,56.9429,26800.0
2012-11-01 10:00:00,88.83,88.87,88.78,88.84,25300.0,56.9365,56.9621,56.9044,56.9429,25300.0
2012-11-01 10:30:00,88.8,88.84,88.77,88.8,25500.0,56.9173,56.9429,56.898,56.9173,25500.0
2012-11-01 11:00:00,88.8,88.81,88.71,88.78,23100.0,56.9173,56.9237,56.8596,56.9044,23100.0
2012-11-01 11:30:00,88.74,88.82,88.73,88.82,8300.0,56.8788,56.9301,56.8724,56.9301,8300.0
2012-11-01 12:00:00,88.8,88.81,88.77,88.8,10200.0,56.9173,56.9237,56.898,56.9173,10200.0
2012-11-01 12:30:00,88.8,88.87,88.8,88.83,24800.0,56.9173,56.9621,56.9173,56.9365,24800.0
2012-11-01 13:00:00,88.86,88.87,88.82,88.87,8300.0,56.9557,56.9621,56.9301,56.9621,8300.0
2012-11-01 13:30:00,88.87,88.87,88.78,88.84,19200.0,56.9621,56.9621,56.9044,56.9429,19200.0
2012-11-01 14:00:00,88.85,88.86,88.79,88.86,4900.0,56.9493,56.9557,56.9108,56.9557,4900.0
2012-11-01 14:30:00,88.87,88.88,88.8,88.87,25900.0,56.9621,56.9685,56.9173,56.9621,25900.0
2012-11-01 15:00:00,88.83,88.86,88.81,88.82,14700.0,56.9365,56.9557,56.9237,56.9301,14700.0
2012-11-01 15:30:00,88.83,88.86,88.82,88.83,24300.0,56.9365,56.9557,56.9301,56.9365,24300.0
2012-11-02 09:30:00,88.61,88.61,88.27,88.46,23400.0,56.9423,56.9423,56.7238,56.8459,23400.0
2012-11-02 10:00:00,88.47,88.54,88.43,88.53,14000.0,56.8523,56.8973,56.8266,56.8909,14000.0
2012-11-02 10:30:00,88.54,88.54,88.5,88.53,6100.0,56.8973,56.8973,56.8716,56.8909,6100.0
2012-11-02 11:00:00,88.53,88.56,88.53,88.56,4400.0,56.8909,56.9101,56.8909,56.9101,4400.0
2012-11-02 11:30:00,88.56,88.56,88.48,88.52,7000.0,56.9101,56.9101,56.8587,56.8844,7000.0
2012-11-02 12:00:00,88.5,88.56,88.5,88.51,13000.0,56.8716,56.9101,56.8716,56.878,13000.0
2012-11-02 12:30:00,88.53,88.58,88.53,88.58,10300.0,56.8909,56.923,56.8909,56.923,10300.0
2012-11-02 13:00:00,88.57,88.62,88.55,88.62,3800.0,56.9166,56.9487,56.9037,56.9487,3800.0
2012-11-02 13:30:00,88.58,88.6,88.55,88.6,9100.0,56.923,56.9358,56.9037,56.9358,9100.0
2012-11-02 14:00:00,88.6,88.6,88.57,88.57,26100.0,56.9358,56.9358,56.9166,56.9166,26100.0
2012-11-02 14:30:00,88.59,88.6,88.56,88.6,20800.0,56.9294,56.9358,56.9101,56.9358,20800.0
2012-11-02 15:00:00,88.57,88.59,88.54,88.57,11300.0,56.9166,56.9294,56.8973,56.9166,11300.0
2012-11-02 15:30:00,88.58,88.65,88.54,88.58,20400.0,56.923,56.968,56.8973,56.923,20400.0
2012-11-05 09:30:00,88.73,88.73,88.62,88.72,39600.0,57.0194,57.0194,56.9487,57.013,39600.0
2012-11-05 10:00:00,88.73,88.73,88.69,88.73,9000.0,57.0194,57.0194,56.9937,57.0194,9000.0
2012-11-05 10:30:00,88.72,88.72,88.69,88.71,11700.0,57.013,57.013,56.9937,57.0065,11700.0
2012-11-05 11:00:00,88.72,88.72,88.7,88.71,36200.0,57.013,57.013,57.0001,57.0065,36200.0
2012-11-05 11:30:00,88.71,88.74,88.71,88.71,24800.0,57.0065,57.0258,57.0065,57.0065,24800.0
2012-11-05 12:00:00,88.73,88.73,88.65,88.69,16100.0,57.0194,57.0194,56.968,56.9937,16100.0
2012-11-05 12:30:00,88.69,88.7,88.66,88.7,26900.0,56.9937,57.0001,56.9744,57.0001,26900.0
2012-11-05 13:00:00,88.7,88.72,88.67,88.69,18500.0,57.0001,57.013,56.9808,56.9937,18500.0
2012-11-05 13:30:00,88.71,88.72,88.68,88.72,14800.0,57.0065,57.013,56.9873,57.013,14800.0
2012-11-05 14:00:00,88.72,88.72,88.67,88.67,33600.0,57.013,57.013,56.9808,56.9808,33600.0
2012-11-05 14:30:00,88.67,88.69,88.63,88.65,48100.0,56.9808,56.9937,56.9551,56.968,48100.0
2012-11-05 15:00:00,88.64,88.66,88.63,88.64,14800.0,56.9616,56.9744,56.9551,56.9616,14800.0
2012-11-05 15:30:00,88.65,88.65,88.59,88.6,24000.0,56.968,56.968,56.9294,56.9358,24000.0
2012-11-06 09:30:00,88.48,88.52,88.47,88.48,29100.0,56.8587,56.8844,56.8523,56.8587,29100.0
2012-11-06 10:00:00,88.47,88.52,88.47,88.47,7000.0,56.8523,56.8844,56.8523,56.8523,7000.0
2012-11-06 10:30:00,88.46,88.49,88.43,88.49,14800.0,56.8459,56.8652,56.8266,56.8652,14800.0
2012-11-06 11:00:00,88.47,88.56,88.47,88.55,8900.0,56.8523,56.9101,56.8523,56.9037,8900.0
2012-11-06 11:30:00,88.52,88.53,88.5,88.52,4300.0,56.8844,56.8909,56.8716,56.8844,4300.0
2012-11-06 12:00:00,88.49,88.51,88.47,88.49,7700.0,56.8652,56.878,56.8523,56.8652,7700.0
2012-11-06 12:30:00,88.48,88.5,88.4,88.47,17900.0,56.8587,56.8716,56.8073,56.8523,17900.0
2012-11-06 13:00:00,88.48,88.49,88.44,88.47,3300.0,56.8587,56.8652,56.833,56.8523,3300.0
2012-11-06 13:30:00,88.44,88.45,88.39,88.43,7800.0,56.833,56.8395,56.8009,56.8266,7800.0
2012-11-06 14:00:00,88.4,88.4,88.3,88.35,15400.0,56.8073,56.8073,56.7431,56.7752,15400.0
2012-11-06 14:30:00,88.35,88.36,88.27,88.28,7900.0,56.7752,56.7816,56.7238,56.7302,7900.0
2012-11-06 15:00:00,88.31,88.33,88.25,88.26,20500.0,56.7495,56.7623,56.7109,56.7174,20500.0
2012-11-06 15:30:00,88.26,88.32,88.23,88.25,24800.0,56.7174,56.7559,56.6981,56.7109,24800.0
2012-11-07 09:30:00,88.61,88.72,88.61,88.65,156300.0,56.9423,57.013,56.9423,56.968,156300.0
2012-11-07 10:00:00,88.66,88.67,88.62,88.67,6300.0,56.9744,56.9808,56.9487,56.9808,6300.0
2012-11-07 10:30:00,88.63,88.68,88.59,88.68,4200.0,56.9551,56.9873,56.9294,56.9873,4200.0
2012-11-07 11:00:00,88.61,88.67,88.52,88.58,235900.0,56.9423,56.9808,56.8844,56.923,235900.0
2012-11-07 11:30:00,88.59,88.59,88.46,88.56,3500.0,56.9294,56.9294,56.8459,56.9101,3500.0
2012-11-07 12:00:00,88.57,88.6,88.55,88.56,10400.0,56.9166,56.9358,56.9037,56.9101,10400.0
2012-11-07 12:30:00,88.54,88.66,88.52,88.58,35600.0,56.8973,56.9744,56.8844,56.923,35600.0
2012-11-07 13:00:00,88.58,88.62,88.51,88.54,19800.0,56.923,56.9487,56.878,56.8973,19800.0
2012-11-07 13:30:00,88.59,88.62,88.51,88.61,20000.0,56.9294,56.9487,56.878,56.9423,20000.0
2012-11-07 14:00:00,88.55,88.61,88.53,88.54,4700.0,56.9037,56.9423,56.8909,56.8973,4700.0
2012-11-07 14:30:00,88.61,88.61,88.52,88.58,35300.0,56.9423,56.9423,56.8844,56.923,35300.0
2012-11-07 15:00:00,88.58,88.6,88.52,88.55,11800.0,56.923,56.9358,56.8844,56.9037,11800.0
2012-11-07 15:30:00,88.53,88.55,88.44,88.44,27300.0,56.8909,56.9037,56.833,56.833,27300.0
2012-11-08 09:30:00,88.5,88.53,88.41,88.47,26100.0,56.8716,56.8909,56.8137,56.8523,26100.0
2012-11-08 10:00:00,88.47,88.51,88.47,88.51,4500.0,56.8523,56.878,56.8523,56.878,4500.0
2012-11-08 10:30:00,88.51,88.52,88.44,88.44,19200.0,56.878,56.8844,56.833,56.833,19200.0
2012-11-08 11:00:00,88.51,88.51,88.38,88.42,20400.0,56.878,56.878,56.7945,56.8202,20400.0
2012-11-08 11:30:00,88.41,88.45,88.41,88.45,6500.0,56.8137,56.8395,56.8137,56.8395,6500.0
2012-11-08 12:00:00,88.43,88.48,88.43,88.45,1600.0,56.8266,56.8587,56.8266,56.8395,1600.0
2012-11-08 12:30:00,88.44,88.47,88.41,88.45,16800.0,56.833,56.8523,56.8137,56.8395,16800.0
2012-11-08 13:00:00,88.4,88.57,88.39,88.54,42100.0,56.8073,56.9166,56.8009,56.8973,42100.0
2012-11-08 13:30:00,88.54,88.55,88.5,88.53,21400.0,56.8973,56.9037,56.8716,56.8909,21400.0
2012-11-08 14:00:00,88.51,88.53,88.44,88.48,31000.0,56.878,56.8909,56.833,56.8587,31000.0
2012-11-08 14:30:00,88.48,88.49,88.46,88.46,7600.0,56.8587,56.8652,56.8459,56.8459,7600.0
2012-11-08 15:00:00,88.49,88.5,88.42,88.43,13700.0,56.8652,56.8716,56.8202,56.8266,13700.0
2012-11-08 15:30:00,88.42,88.57,88.42,88.43,44600.0,56.8202,56.9166,56.8202,56.8266,44600.0
2012-11-09 09:30:00,88.57,88.59,88.35,88.41,48500.0,56.9166,56.9294,56.7752,56.8137,48500.0
2012-11-09 10:00:00,88.38,88.4,88.29,88.39,21100.0,56.7945,56.8073,56.7366,56.8009,21100.0
2012-11-09 10:30:00,88.33,88.4,88.28,88.36,8800.0,56.7623,56.8073,56.7302,56.7816,8800.0
2012-11-09 11:00:00,88.36,88.37,88.28,88.28,1800.0,56.7816,56.788,56.7302,56.7302,1800.0
2012-11-09 11:30:00,88.31,88.36,88.25,88.26,7500.0,56.7495,56.7816,56.7109,56.7174,7500.0
2012-11-09 12:00:00,88.26,88.35,88.25,88.33,15500.0,56.7174,56.7752,56.7109,56.7623,15500.0
2012-11-09 12:30:00,88.31,88.34,88.24,88.29,17300.0,56.7495,56.7688,56.7045,56.7366,17300.0
2012-11-09 13:00:00,88.32,88.41,88.28,88.41,10600.0,56.7559,56.8137,56.7302,56.8137,10600.0
2012-11-09 13:30:00,88.42,88.46,88.35,88.45,44300.0,56.8202,56.8459,56.7752,56.8395,44300.0
2012-11-09 14:00:00,88.44,88.48,88.4,88.47,31000.0,56.833,56.8587,56.8073,56.8523,31000.0
2012-11-09 14:30:00,88.43,88.49,88.39,88.4,38800.0,56.8266,56.8652,56.8009,56.8073,38800.0
2012-11-09 15:00:00,88.44,88.52,88.36,88.37,55900.0,56.833,56.8844,56.7816,56.788,55900.0
2012-11-09 15:30:00,88.42,88.47,88.35,88.35,8500.0,56.8202,56.8523,56.7752,56.7752,8500.0
2012-11-12 09:30:00,88.35,88.53,88.35,88.45,13500.0,56.7752,56.8909,56.7752,56.8395,13500.0
2012-11-12 10:00:00,88.46,88.55,88.41,88.43,22100.0,56.8459,56.9037,56.8137,56.8266,22100.0
2012-11-12 10:30:00,88.45,88.56,88.42,88.53,36500.0,56.8395,56.9101,56.8202,56.8909,36500.0
2012-11-12 11:00:00,88.6,88.66,88.54,88.65,5700.0,56.9358,56.9744,56.8973,56.968,5700.0
2012-11-12 11:30:00,88.65,88.65,88.49,88.51,62900.0,56.968,56.968,56.8652,56.878,62900.0
2012-11-12 12:00:00,88.58,88.64,88.48,88.53,35400.0,56.923,56.9616,56.8587,56.8909,35400.0
2012-11-12 12:30:00,88.56,88.58,88.52,88.53,6900.0,56.9101,56.923,56.8844,56.8909,6900.0
2012-11-12 13:00:00,88.54,88.56,88.46,88.54,41900.0,56.8973,56.9101,56.8459,56.8973,41900.0
2012-11-12 13:30:00,88.53,88.58,88.48,88.5,32400.0,56.8909,56.923,56.8587,56.8716,32400.0
2012-11-12 14:00:00,88.55,88.59,88.5,88.56,28900.0,56.9037,56.9294,56.8716,56.9101,28900.0
2012-11-12 14:30:00,88.57,88.62,88.53,88.57,13900.0,56.9166,56.9487,56.8909,56.9166,13900.0
2012-11-12 15:00:00,88.58,88.65,88.57,88.6,44200.0,56.923,56.968,56.9166,56.9358,44200.0
2012-11-12 15:30:00,88.59,88.63,88.52,88.57,33300.0,56.9294,56.9551,56.8844,56.9166,33300.0
2012-11-13 09:30:00,88.7,88.73,88.52,88.61,20500.0,57.0001,57.0194,56.8844,56.9423,20500.0
2012-11-13 10:00:00,88.59,88.68,88.46,88.54,53400.0,56.9294,56.9873,56.8459,56.8973,53400.0
2012-11-13 10:30:00,88.54,88.54,88.45,88.51,5300.0,56.8973,56.8973,56.8395,56.878,5300.0
2012-11-13 11:00:00,88.5,88.52,88.49,88.5,4400.0,56.8716,56.8844,56.8652,56.8716,4400.0
2012-11-13 11:30:00,88.52,88.54,88.47,88.53,1800.0,56.8844,56.8973,56.8523,56.8909,1800.0
2012-11-13 12:00:00,88.54,88.54,88.44,88.47,39300.0,56.8973,56.8973,56.833,56.8523,39300.0
2012-11-13 12:30:00,88.47,88.55,88.43,88.54,63900.0,56.8523,56.9037,56.8266,56.8973,63900.0
2012-11-13 13:00:00,88.47,88.58,88.47,88.56,14900.0,56.8523,56.923,56.8523,56.9101,14900.0
2012-11-13 13:30:00,88.58,88.59,88.48,88.59,13300.0,56.923,56.9294,56.8587,56.9294,13300.0
2012-11-13 14:00:00,88.59,88.59,88.51,88.51,15600.0,56.9294,56.9294,56.878,56.878,15600.0
2012-11-13 14:30:00,88.53,88.6,88.51,88.54,31900.0,56.8909,56.9358,56.878,56.8973,31900.0
2012-11-13 15:00:00,88.58,88.62,88.51,88.6,49700.0,56.923,56.9487,56.878,56.9358,49700.0
2012-11-13 15:30:00,88.6,88.62,88.55,88.55,16200.0,56.9358,56.9487,56.9037,56.9037,16200.0
2012-11-14 09:30:00,88.57,88.61,88.43,88.46,50400.0,56.9166,56.9423,56.8266,56.8459,50400.0
2012-11-14 10:00:00,88.45,88.6,88.45,88.6,47500.0,56.8395,56.9358,56.8395,56.9358,47500.0
2012-11-14 10:30:00,88.6,88.6,88.53,88.53,4100.0,56.9358,56.9358,56.8909,56.8909,4100.0
2012-11-14 11:00:00,88.57,88.57,88.45,88.48,55500.0,56.9166,56.9166,56.8395,56.8587,55500.0
2012-11-14 11:30:00,88.48,88.5,88.43,88.43,20500.0,56.8587,56.8716,56.8266,56.8266,20500.0
2012-11-14 12:00:00,88.46,88.48,88.42,88.46,31500.0,56.8459,56.8587,56.8202,56.8459,31500.0
2012-11-14 12:30:00,88.46,88.48,88.42,88.48,19800.0,56.8459,56.8587,56.8202,56.8587,19800.0
2012-11-14 13:00:00,88.48,88.48,88.46,88.47,10600.0,56.8587,56.8587,56.8459,56.8523,10600.0
2012-11-14 13:30:00,88.47,88.48,88.46,88.48,23200.0,56.8523,56.8587,56.8459,56.8587,23200.0
2012-11-14 14:00:00,88.48,88.58,88.48,88.49,64700.0,56.8587,56.923,56.8587,56.8652,64700.0
2012-11-14 14:30:00,88.51,88.51,88.45,88.47,20400.0,56.878,56.878,56.8395,56.8523,20400.0
2012-11-14 15:00:00,88.46,88.49,88.42,88.43,66300.0,56.8459,56.8652,56.8202,56.8266,66300.0
2012-11-14 15:30:00,88.44,88.47,88.4,88.41,21200.0,56.833,56.8523,56.8073,56.8137,21200.0
2012-11-15 09:30:00,88.38,88.38,88.28,88.28,54800.0,56.7945,56.7945,56.7302,56.7302,54800.0
2012-11-15 10:00:00,88.28,88.36,88.25,88.35,90200.0,56.7302,56.7816,56.7109,56.7752,90200.0
2012-11-15 10:30:00,88.34,88.38,88.27,88.28,66600.0,56.7688,56.7945,56.7238,56.7302,66600.0
2012-11-15 11:00:00,88.29,88.37,88.24,88.37,391400.0,56.7366,56.788,56.7045,56.788,391400.0
2012-11-15 11:30:00,88.37,88.39,88.26,88.26,71000.0,56.788,56.8009,56.7174,56.7174,71000.0
2012-11-15 12:00:00,88.27,88.38,88.25,88.35,70200.0,56.7238,56.7945,56.7109,56.7752,70200.0
2012-11-15 12:30:00,88.32,88.33,88.23,88.33,58200.0,56.7559,56.7623,56.6981,56.7623,58200.0
2012-11-15 13:00:00,88.32,88.34,88.24,88.34,49600.0,56.7559,56.7688,56.7045,56.7688,49600.0
2012-11-15 13:30:00,88.29,88.35,88.27,88.35,18800.0,56.7366,56.7752,56.7238,56.7752,18800.0
2012-11-15 14:00:00,88.35,88.35,88.24,88.33,9600.0,56.7752,56.7752,56.7045,56.7623,9600.0
2012-11-15 14:30:00,88.26,88.34,88.24,88.3,82800.0,56.7174,56.7688,56.7045,56.7431,82800.0
2012-11-15 15:00:00,88.3,88.4,88.3,88.38,74600.0,56.7431,56.8073,56.7431,56.7945,74600.0
2012-11-15 15:30:00,88.4,88.42,88.37,88.4,91800.0,56.8073,56.8202,56.788,56.8073,91800.0
2012-11-16 09:30:00,88.44,88.54,88.41,88.45,10100.0,56.833,56.8973,56.8137,56.8395,10100.0
2012-11-16 10:00:00,88.46,88.5,88.43,88.49,7400.0,56.8459,56.8716,56.8266,56.8652,7400.0
2012-11-16 10:30:00,88.44,88.54,88.43,88.54,3800.0,56.833,56.8973,56.8266,56.8973,3800.0
2012-11-16 11:00:00,88.56,88.56,88.44,88.45,6500.0,56.9101,56.9101,56.833,56.8395,6500.0
2012-11-16 11:30:00,88.56,88.58,88.52,88.52,24200.0,56.9101,56.923,56.8844,56.8844,24200.0
2012-11-16 12:00:00,88.52,88.55,88.48,88.51,10900.0,56.8844,56.9037,56.8587,56.878,10900.0
2012-11-16 12:30:00,88.53,88.57,88.48,88.57,18100.0,56.8909,56.9166,56.8587,56.9166,18100.0
2012-11-16 13:00:00,88.53,88.58,88.53,88.57,14500.0,56.8909,56.923,56.8909,56.9166,14500.0
2012-11-16 13:30:00,88.58,88.58,88.54,88.57,3500.0,56.923,56.923,56.8973,56.9166,3500.0
2012-11-16 14:00:00,88.54,88.6,88.54,88.6,20500.0,56.8973,56.9358,56.8973,56.9358,20500.0
2012-11-16 14:30:00,88.54,88.6,88.52,88.59,9300.0,56.8973,56.9358,56.8844,56.9294,9300.0
2012-11-16 15:00:00,88.57,88.58,88.52,88.55,12100.0,56.9166,56.923,56.8844,56.9037,12100.0
2012-11-16 15:30:00,88.52,88.57,88.5,88.52,10600.0,56.8844,56.9166,56.8716,56.8844,10600.0
2012-11-19 09:30:00,88.45,88.47,88.38,88.47,20000.0,56.8395,56.8523,56.7945,56.8523,20000.0
2012-11-19 10:00:00,88.41,88.52,88.41,88.5,9300.0,56.8137,56.8844,56.8137,56.8716,9300.0
2012-11-19 10:30:00,88.48,88.5,88.43,88.5,4600.0,56.8587,56.8716,56.8266,56.8716,4600.0
2012-11-19 11:00:00,88.44,88.54,88.44,88.5,4800.0,56.833,56.8973,56.833,56.8716,4800.0
2012-11-19 11:30:00,88.53,88.54,88.5,88.53,6400.0,56.8909,56.8973,56.8716,56.8909,6400.0
2012-11-19 12:00:00,88.51,88.52,88.45,88.51,4300.0,56.878,56.8844,56.8395,56.878,4300.0
2012-11-19 12:30:00,88.51,88.54,88.45,88.54,15800.0,56.878,56.8973,56.8395,56.8973,15800.0
2012-11-19 13:00:00,88.45,88.54,88.44,88.5,13400.0,56.8395,56.8973,56.833,56.8716,13400.0
2012-11-19 13:30:00,88.45,88.52,88.42,88.51,10100.0,56.8395,56.8844,56.8202,56.878,10100.0
2012-11-19 14:00:00,88.51,88.55,88.45,88.53,18600.0,56.878,56.9037,56.8395,56.8909,18600.0
2012-11-19 14:30:00,88.52,88.57,88.49,88.57,16800.0,56.8844,56.9166,56.8652,56.9166,16800.0
2012-11-19 15:00:00,88.53,88.61,88.53,88.58,9700.0,56.8909,56.9423,56.8909,56.923,9700.0
2012-11-19 15:30:00,88.6,88.61,88.53,88.61,13400.0,56.9358,56.9423,56.8909,56.9423,13400.0
2012-11-20 09:30:00,88.42,88.49,88.42,88.42,14500.0,56.8202,56.8652,56.8202,56.8202,14500.0
2012-11-20 10:00:00,88.42,88.47,88.37,88.37,14100.0,56.8202,56.8523,56.788,56.788,14100.0
2012-11-20 10:30:00,88.41,88.41,88.37,88.41,12600.0,56.8137,56.8137,56.788,56.8137,12600.0
2012-11-20 11:00:00,88.41,88.41,88.34,88.37,16600.0,56.8137,56.8137,56.7688,56.788,16600.0
2012-11-20 11:30:00,88.36,88.39,88.33,88.35,15500.0,56.7816,56.8009,56.7623,56.7752,15500.0
2012-11-20 12:00:00,88.35,88.39,88.31,88.39,2200.0,56.7752,56.8009,56.7495,56.8009,2200.0
2012-11-20 12:30:00,88.35,88.39,88.34,88.35,7500.0,56.7752,56.8009,56.7688,56.7752,7500.0
2012-11-20 13:00:00,88.39,88.44,88.37,88.42,16500.0,56.8009,56.833,56.788,56.8202,16500.0
2012-11-20 13:30:00,88.44,88.44,88.33,88.34,11600.0,56.833,56.833,56.7623,56.7688,11600.0
2012-11-20 14:00:00,88.38,88.38,88.32,88.35,16300.0,56.7945,56.7945,56.7559,56.7752,16300.0
2012-11-20 14:30:00,88.31,88.35,88.29,88.34,11700.0,56.7495,56.7752,56.7366,56.7688,11700.0
2012-11-20 15:00:00,88.32,88.34,88.25,88.25,8600.0,56.7559,56.7688,56.7109,56.7109,8600.0
2012-11-20 15:30:00,88.25,88.29,88.23,88.28,18700.0,56.7109,56.7366,56.6981,56.7302,18700.0
2012-11-21 09:30:00,88.23,88.23,88.11,88.15,50800.0,56.6981,56.6981,56.621,56.6467,50800.0
2012-11-21 10:00:00,88.15,88.22,88.15,88.2,20400.0,56.6467,56.6917,56.6467,56.6788,20400.0
2012-11-21 10:30:00,88.2,88.22,88.17,88.18,25000.0,56.6788,56.6917,56.6595,56.6659,25000.0
2012-11-21 11:00:00,88.2,88.22,88.13,88.16,105000.0,56.6788,56.6917,56.6338,56.6531,105000.0
2012-11-21 11:30:00,88.18,88.22,88.12,88.22,34400.0,56.6659,56.6917,56.6274,56.6917,34400.0
2012-11-21 12:00:00,88.2,88.22,88.16,88.19,5600.0,56.6788,56.6917,56.6531,56.6724,5600.0
2012-11-21 12:30:00,88.2,88.22,88.18,88.18,15600.0,56.6788,56.6917,56.6659,56.6659,15600.0
2012-11-21 13:00:00,88.18,88.22,88.16,88.21,8200.0,56.6659,56.6917,56.6531,56.6852,8200.0
2012-11-21 13:30:00,88.21,88.22,88.18,88.22,57600.0,56.6852,56.6917,56.6659,56.6917,57600.0
2012-11-21 14:00:00,88.22,88.26,88.2,88.23,21200.0,56.6917,56.7174,56.6788,56.6981,21200.0
2012-11-21 14:30:00,88.25,88.27,88.22,88.24,13400.0,56.7109,56.7238,56.6917,56.7045,13400.0
2012-11-21 15:00:00,88.22,88.25,88.2,88.22,14400.0,56.6917,56.7109,56.6788,56.6917,14400.0
2012-11-21 15:30:00,88.23,88.26,88.2,88.2,20400.0,56.6981,56.7174,56.6788,56.6788,20400.0
2012-11-23 09:30:00,88.22,88.29,88.16,88.28,30200.0,56.6917,56.7366,56.6531,56.7302,30200.0
2012-11-23 10:00:00,88.28,88.34,88.27,88.29,14900.0,56.7302,56.7688,56.7238,56.7366,14900.0
2012-11-23 10:30:00,88.28,88.3,88.25,88.29,5700.0,56.7302,56.7431,56.7109,56.7366,5700.0
2012-11-23 11:00:00,88.31,88.34,88.28,88.34,16800.0,56.7495,56.7688,56.7302,56.7688,16800.0
2012-11-23 11:30:00,88.34,88.34,88.26,88.29,14800.0,56.7688,56.7688,56.7174,56.7366,14800.0
2012-11-23 12:00:00,88.34,88.36,88.21,88.31,19900.0,56.7688,56.7816,56.6852,56.7495,19900.0
2012-11-23 12:30:00,88.31,88.36,88.26,88.31,15300.0,56.7495,56.7816,56.7174,56.7495,15300.0
2012-11-26 09:30:00,88.42,88.45,88.38,88.44,28700.0,56.8202,56.8395,56.7945,56.833,28700.0
2012-11-26 10:00:00,88.42,88.46,88.38,88.41,19900.0,56.8202,56.8459,56.7945,56.8137,19900.0
2012-11-26 10:30:00,88.44,88.45,88.41,88.42,2300.0,56.833,56.8395,56.8137,56.8202,2300.0
2012-11-26 11:00:00,88.42,88.47,88.38,88.46,30200.0,56.8202,56.8523,56.7945,56.8459,30200.0
2012-11-26 11:30:00,88.47,88.48,88.39,88.42,14100.0,56.8523,56.8587,56.8009,56.8202,14100.0
2012-11-26 12:00:00,88.42,88.49,88.39,88.46,21400.0,56.8202,56.8652,56.8009,56.8459,21400.0
2012-11-26 12:30:00,88.47,88.47,88.36,88.4,13600.0,56.8523,56.8523,56.7816,56.8073,13600.0
2012-11-26 13:00:00,88.38,88.43,88.32,88.38,22300.0,56.7945,56.8266,56.7559,56.7945,22300.0
2012-11-26 13:30:00,88.38,88.38,88.32,88.38,9700.0,56.7945,56.7945,56.7559,56.7945,9700.0
2012-11-26 14:00:00,88.33,88.4,88.33,88.38,16000.0,56.7623,56.8073,56.7623,56.7945,16000.0
2012-11-26 14:30:00,88.38,88.4,88.32,88.35,38000.0,56.7945,56.8073,56.7559,56.7752,38000.0
2012-11-26 15:00:00,88.35,88.37,88.29,88.32,46500.0,56.7752,56.788,56.7366,56.7559,46500.0
2012-11-26 15:30:00,88.32,88.37,88.2,88.2,81500.0,56.7559,56.788,56.6788,56.6788,81500.0
2012-11-27 09:30:00,88.35,88.38,88.22,88.29,17500.0,56.7752,56.7945,56.6917,56.7366,17500.0
2012-11-27 10:00:00,88.29,88.36,88.26,88.34,13400.0,56.7366,56.7816,56.7174,56.7688,13400.0
2012-11-27 10:30:00,88.34,88.38,88.32,88.33,11700.0,56.7688,56.7945,56.7559,56.7623,11700.0
2012-11-27 11:00:00,88.33,88.34,88.3,88.3,3800.0,56.7623,56.7688,56.7431,56.7431,3800.0
2012-11-27 11:30:00,88.3,88.37,88.3,88.31,47900.0,56.7431,56.788,56.7431,56.7495,47900.0
2012-11-27 12:00:00,88.34,88.37,88.31,88.31,14000.0,56.7688,56.788,56.7495,56.7495,14000.0
2012-11-27 12:30:00,88.31,88.35,88.31,88.31,28100.0,56.7495,56.7752,56.7495,56.7495,28100.0
2012-11-27 13:00:00,88.31,88.35,88.31,88.34,6400.0,56.7495,56.7752,56.7495,56.7688,6400.0
2012-11-27 13:30:00,88.33,88.43,88.31,88.43,22100.0,56.7623,56.8266,56.7495,56.8266,22100.0
2012-11-27 14:00:00,88.37,88.43,88.36,88.37,12900.0,56.788,56.8266,56.7816,56.788,12900.0
2012-11-27 14:30:00,88.37,88.45,88.37,88.4,16300.0,56.788,56.8395,56.788,56.8073,16300.0
2012-11-27 15:00:00,88.43,88.43,88.37,88.37,19100.0,56.8266,56.8266,56.788,56.788,19100.0
2012-11-27 15:30:00,88.37,88.5,88.36,88.5,40500.0,56.788,56.8716,56.7816,56.8716,40500.0
2012-11-28 09:30:00,88.6,88.6,88.55,88.6,53400.0,56.9358,56.9358,56.9037,56.9358,53400.0
2012-11-28 10:00:00,88.6,88.65,88.55,88.59,18800.0,56.9358,56.968,56.9037,56.9294,18800.0
2012-11-28 10:30:00,88.55,88.57,88.53,88.56,15800.0,56.9037,56.9166,56.8909,56.9101,15800.0
2012-11-28 11:00:00,88.55,88.56,88.49,88.49,14200.0,56.9037,56.9101,56.8652,56.8652,14200.0
2012-11-28 11:30:00,88.52,88.53,88.49,88.49,4700.0,56.8844,56.8909,56.8652,56.8652,4700.0
2012-11-28 12:00:00,88.5,88.55,88.48,88.51,41000.0,56.8716,56.9037,56.8587,56.878,41000.0
2012-11-28 12:30:00,88.52,88.54,88.45,88.5,36800.0,56.8844,56.8973,56.8395,56.8716,36800.0
2012-11-28 13:00:00,88.52,88.56,88.49,88.49,28000.0,56.8844,56.9101,56.8652,56.8652,28000.0
2012-11-28 13:30:00,88.55,88.56,88.49,88.49,45200.0,56.9037,56.9101,56.8652,56.8652,45200.0
2012-11-28 14:00:00,88.55,88.59,88.48,88.58,78400.0,56.9037,56.9294,56.8587,56.923,78400.0
2012-11-28 14:30:00,88.59,88.6,88.54,88.57,30400.0,56.9294,56.9358,56.8973,56.9166,30400.0
2012-11-28 15:00:00,88.59,88.6,88.55,88.6,10400.0,56.9294,56.9358,56.9037,56.9358,10400.0
2012-11-28 15:30:00,88.58,88.58,88.5,88.55,50200.0,56.923,56.923,56.8716,56.9037,50200.0
2012-11-29 09:30:00,88.64,88.65,88.55,88.6,22900.0,56.9616,56.968,56.9037,56.9358,22900.0
2012-11-29 10:00:00,88.58,88.66,88.56,88.58,4100.0,56.923,56.9744,56.9101,56.923,4100.0
2012-11-29 10:30:00,88.6,88.65,88.6,88.6,7100.0,56.9358,56.968,56.9358,56.9358,7100.0
2012-11-29 11:00:00,88.6,88.63,88.6,88.61,3000.0,56.9358,56.9551,56.9358,56.9423,3000.0
2012-11-29 11:30:00,88.6,88.66,88.6,88.66,6100.0,56.9358,56.9744,56.9358,56.9744,6100.0
2012-11-29 12:00:00,88.66,88.66,88.61,88.63,2900.0,56.9744,56.9744,56.9423,56.9551,2900.0
2012-11-29 12:30:00,88.64,88.69,88.64,88.68,20700.0,56.9616,56.9937,56.9616,56.9873,20700.0
2012-11-29 13:00:00,88.68,88.72,88.64,88.72,9800.0,56.9873,57.013,56.9616,57.013,9800.0
2012-11-29 13:30:00,88.7,88.71,88.64,88.68,14600.0,57.0001,57.0065,56.9616,56.9873,14600.0
2012-11-29 14:00:00,88.68,88.72,88.65,88.71,31300.0,56.9873,57.013,56.968,57.0065,31300.0
2012-11-29 14:30:00,88.7,88.74,88.66,88.69,19200.0,57.0001,57.0258,56.9744,56.9937,19200.0
2012-11-29 15:00:00,88.68,88.7,88.67,88.67,5300.0,56.9873,57.0001,56.9808,56.9808,5300.0
2012-11-29 15:30:00,88.7,88.72,88.68,88.72,7800.0,57.0001,57.013,56.9873,57.013,7800.0
2012-11-30 09:30:00,88.48,88.49,88.4,88.47,24200.0,57.0066,57.013,56.955,57.0001,24200.0
2012-11-30 10:00:00,88.45,88.46,88.41,88.42,10000.0,56.9872,56.9937,56.9615,56.9679,10000.0
2012-11-30 10:30:00,88.45,88.5,88.42,88.5,10000.0,56.9872,57.0195,56.9679,57.0195,10000.0
2012-11-30 11:00:00,88.47,88.47,88.44,88.44,2500.0,57.0001,57.0001,56.9808,56.9808,2500.0
2012-11-30 11:30:00,88.47,88.49,88.39,88.46,17200.0,57.0001,57.013,56.9486,56.9937,17200.0
2012-11-30 12:00:00,88.45,88.46,88.39,88.45,4600.0,56.9872,56.9937,56.9486,56.9872,4600.0
2012-11-30 12:30:00,88.4,88.46,88.39,88.39,3400.0,56.955,56.9937,56.9486,56.9486,3400.0
2012-11-30 13:00:00,88.42,88.44,88.39,88.41,6000.0,56.9679,56.9808,56.9486,56.9615,6000.0
2012-11-30 13:30:00,88.43,88.46,88.4,88.46,153300.0,56.9744,56.9937,56.955,56.9937,153300.0
2012-11-30 14:00:00,88.44,88.49,88.41,88.44,15800.0,56.9808,57.013,56.9615,56.9808,15800.0
2012-11-30 14:30:00,88.48,88.53,88.45,88.53,9800.0,57.0066,57.0388,56.9872,57.0388,9800.0
2012-11-30 15:00:00,88.51,88.53,88.44,88.46,19800.0,57.0259,57.0388,56.9808,56.9937,19800.0
2012-11-30 15:30:00,88.49,88.49,88.43,88.44,22500.0,57.013,57.013,56.9744,56.9808,22500.0
2012-12-03 09:30:00,88.3,88.36,88.22,88.28,27900.0,56.8906,56.9293,56.8391,56.8777,27900.0
2012-12-03 10:00:00,88.39,88.39,88.3,88.3,24000.0,56.9486,56.9486,56.8906,56.8906,24000.0
2012-12-03 10:30:00,88.33,88.37,88.3,88.33,7200.0,56.9099,56.9357,56.8906,56.9099,7200.0
2012-12-03 11:00:00,88.35,88.39,88.32,88.32,7300.0,56.9228,56.9486,56.9035,56.9035,7300.0
2012-12-03 11:30:00,88.34,88.39,88.32,88.39,6400.0,56.9164,56.9486,56.9035,56.9486,6400.0
2012-12-03 12:00:00,88.36,88.39,88.31,88.31,12800.0,56.9293,56.9486,56.897,56.897,12800.0
2012-12-03 12:30:00,88.32,88.38,88.32,88.38,4900.0,56.9035,56.9421,56.9035,56.9421,4900.0
2012-12-03 13:00:00,88.33,88.38,88.32,88.38,5600.0,56.9099,56.9421,56.9035,56.9421,5600.0
2012-12-03 13:30:00,88.33,88.4,88.33,88.4,9700.0,56.9099,56.955,56.9099,56.955,9700.0
2012-12-03 14:00:00,88.39,88.4,88.33,88.36,9100.0,56.9486,56.955,56.9099,56.9293,9100.0
2012-12-03 14:30:00,88.36,88.4,88.34,88.4,23300.0,56.9293,56.955,56.9164,56.955,23300.0
2012-12-03 15:00:00,88.34,88.4,88.34,88.34,36200.0,56.9164,56.955,56.9164,56.9164,36200.0
2012-12-03 15:30:00,88.36,88.4,88.34,88.4,27000.0,56.9293,56.955,56.9164,56.955,27000.0
2012-12-04 09:30:00,88.41,88.52,88.41,88.45,31900.0,56.9615,57.0323,56.9615,56.9872,31900.0
2012-12-04 10:00:00,88.46,88.5,88.46,88.48,6900.0,56.9937,57.0195,56.9937,57.0066,6900.0
2012-12-04 10:30:00,88.45,88.5,88.45,88.49,2300.0,56.9872,57.0195,56.9872,57.013,2300.0
2012-12-04 11:00:00,88.5,88.54,88.45,88.54,7000.0,57.0195,57.0452,56.9872,57.0452,7000.0
2012-12-04 11:30:00,88.54,88.54,88.49,88.5,2500.0,57.0452,57.0452,57.013,57.0195,2500.0
2012-12-04 12:00:00,88.49,88.54,88.49,88.53,12900.0,57.013,57.0452,57.013,57.0388,12900.0
2012-12-04 12:30:00,88.53,88.54,88.5,88.53,16100.0,57.0388,57.0452,57.0195,57.0388,16100.0
2012-12-04 13:00:00,88.53,88.54,88.48,88.54,11200.0,57.0388,57.0452,57.0066,57.0452,11200.0
2012-12-04 13:30:00,88.48,88.54,88.48,88.5,3300.0,57.0066,57.0452,57.0066,57.0195,3300.0
2012-12-04 14:00:00,88.5,88.54,88.48,88.52,18100.0,57.0195,57.0452,57.0066,57.0323,18100.0
2012-12-04 14:30:00,88.52,88.55,88.5,88.52,9700.0,57.0323,57.0517,57.0195,57.0323,9700.0
2012-12-04 15:00:00,88.55,88.55,88.49,88.53,38400.0,57.0517,57.0517,57.013,57.0388,38400.0
2012-12-04 15:30:00,88.53,88.55,88.49,88.54,7500.0,57.0388,57.0517,57.013,57.0452,7500.0
2012-12-05 09:30:00,88.61,88.65,88.59,88.61,30000.0,57.0903,57.1161,57.0774,57.0903,30000.0
2012-12-05 10:00:00,88.63,88.64,88.6,88.64,28400.0,57.1032,57.1097,57.0839,57.1097,28400.0
2012-12-05 10:30:00,88.64,88.69,88.63,88.67,22800.0,57.1097,57.1419,57.1032,57.129,22800.0
2012-12-05 11:00:00,88.7,88.71,88.66,88.71,12200.0,57.1483,57.1548,57.1225,57.1548,12200.0
2012-12-05 11:30:00,88.68,88.71,88.63,88.67,40400.0,57.1354,57.1548,57.1032,57.129,40400.0
2012-12-05 12:00:00,88.62,88.67,88.62,88.66,12200.0,57.0968,57.129,57.0968,57.1225,12200.0
2012-12-05 12:30:00,88.66,88.67,88.64,88.67,11000.0,57.1225,57.129,57.1097,57.129,11000.0
2012-12-05 13:00:00,88.66,88.7,88.62,88.65,16200.0,57.1225,57.1483,57.0968,57.1161,16200.0
2012-12-05 13:30:00,88.68,88.71,88.64,88.64,41200.0,57.1354,57.1548,57.1097,57.1097,41200.0
2012-12-05 14:00:00,88.71,88.71,88.64,88.7,34400.0,57.1548,57.1548,57.1097,57.1483,34400.0
2012-12-05 14:30:00,88.64,88.7,88.64,88.7,195200.0,57.1097,57.1483,57.1097,57.1483,195200.0
2012-12-05 15:00:00,88.69,88.71,88.63,88.7,99000.0,57.1419,57.1548,57.1032,57.1483,99000.0
2012-12-05 15:30:00,88.7,88.7,88.65,88.7,34000.0,57.1483,57.1483,57.1161,57.1483,34000.0
2012-12-06 09:30:00,88.77,88.77,88.68,88.68,27300.0,57.1934,57.1934,57.1354,57.1354,27300.0
2012-12-06 10:00:00,88.73,88.74,88.67,88.72,22900.0,57.1676,57.1741,57.129,57.1612,22900.0
2012-12-06 10:30:00,88.7,88.74,88.7,88.71,23600.0,57.1483,57.1741,57.1483,57.1548,23600.0
2012-12-06 11:00:00,88.73,88.78,88.71,88.74,18800.0,57.1676,57.1999,57.1548,57.1741,18800.0
2012-12-06 11:30:00,88.76,88.77,88.71,88.74,3000.0,57.187,57.1934,57.1548,57.1741,3000.0
2012-12-06 12:00:00,88.71,88.77,88.71,88.77,14200.0,57.1548,57.1934,57.1548,57.1934,14200.0
2012-12-06 12:30:00,88.75,88.78,88.74,88.77,13600.0,57.1805,57.1999,57.1741,57.1934,13600.0
2012-12-06 13:00:00,88.77,88.77,88.73,88.77,7500.0,57.1934,57.1934,57.1676,57.1934,7500.0
2012-12-06 13:30:00,88.76,88.77,88.71,88.77,8300.0,57.187,57.1934,57.1548,57.1934,8300.0
2012-12-06 14:00:00,88.73,88.77,88.73,88.76,9700.0,57.1676,57.1934,57.1676,57.187,9700.0
2012-12-06 14:30:00,88.74,88.76,88.71,88.71,17800.0,57.1741,57.187,57.1548,57.1548,17800.0
2012-12-06 15:00:00,88.73,88.77,88.7,88.72,22600.0,57.1676,57.1934,57.1483,57.1612,22600.0
2012-12-06 15:30:00,88.74,88.74,88.68,88.71,8400.0,57.1741,57.1741,57.1354,57.1548,8400.0
2012-12-07 09:30:00,88.59,88.59,88.5,88.54,46600.0,57.0774,57.0774,57.0195,57.0452,46600.0
2012-12-07 10:00:00,88.58,88.6,88.55,88.6,16600.0,57.071,57.0839,57.0517,57.0839,16600.0
2012-12-07 10:30:00,88.62,88.64,88.57,88.64,6000.0,57.0968,57.1097,57.0646,57.1097,6000.0
2012-12-07 11:00:00,88.63,88.66,88.57,88.6,39000.0,57.1032,57.1225,57.0646,57.0839,39000.0
2012-12-07 11:30:00,88.6,88.6,88.56,88.56,5000.0,57.0839,57.0839,57.0581,57.0581,5000.0
2012-12-07 12:00:00,88.59,88.6,88.56,88.59,20000.0,57.0774,57.0839,57.0581,57.0774,20000.0
2012-12-07 12:30:00,88.59,88.6,88.57,88.57,4000.0,57.0774,57.0839,57.0646,57.0646,4000.0
2012-12-07 13:00:00,88.6,88.6,88.56,88.59,37800.0,57.0839,57.0839,57.0581,57.0774,37800.0
2012-12-07 13:30:00,88.57,88.59,88.54,88.56,47200.0,57.0646,57.0774,57.0452,57.0581,47200.0
2012-12-07 14:00:00,88.55,88.57,88.53,88.56,71200.0,57.0517,57.0646,57.0388,57.0581,71200.0
2012-12-07 14:30:00,88.57,88.6,88.53,88.6,54000.0,57.0646,57.0839,57.0388,57.0839,54000.0
2012-12-07 15:00:00,88.59,88.61,88.56,88.61,54600.0,57.0774,57.0903,57.0581,57.0903,54600.0
2012-12-07 15:30:00,88.59,88.59,88.5,88.5,50000.0,57.0774,57.0774,57.0195,57.0195,50000.0
2012-12-10 09:30:00,88.64,88.65,88.55,88.56,111200.0,57.1097,57.1161,57.0517,57.0581,111200.0
2012-12-10 10:00:00,88.56,88.59,88.52,88.58,34200.0,57.0581,57.0774,57.0323,57.071,34200.0
2012-12-10 10:30:00,88.58,88.59,88.53,88.55,28000.0,57.071,57.0774,57.0388,57.0517,28000.0
2012-12-10 11:00:00,88.54,88.55,88.5,88.51,17600.0,57.0452,57.0517,57.0195,57.0259,17600.0
2012-12-10 11:30:00,88.5,88.54,88.45,88.49,21800.0,57.0195,57.0452,56.9872,57.013,21800.0
2012-12-10 12:00:00,88.47,88.49,88.44,88.45,39800.0,57.0001,57.013,56.9808,56.9872,39800.0
2012-12-10 12:30:00,88.45,88.48,88.44,88.45,59000.0,56.9872,57.0066,56.9808,56.9872,59000.0
2012-12-10 13:00:00,88.48,88.51,88.44,88.47,20600.0,57.0066,57.0259,56.9808,57.0001,20600.0
2012-12-10 13:30:00,88.47,88.53,88.44,88.48,64000.0,57.0001,57.0388,56.9808,57.0066,64000.0
2012-12-10 14:00:00,88.46,88.53,88.44,88.48,65600.0,56.9937,57.0388,56.9808,57.0066,65600.0
2012-12-10 14:30:00,88.49,88.5,88.45,88.45,59200.0,57.013,57.0195,56.9872,56.9872,59200.0
2012-12-10 15:00:00,88.45,88.54,88.45,88.47,58200.0,56.9872,57.0452,56.9872,57.0001,58200.0
2012-12-10 15:30:00,88.47,88.53,88.47,88.52,75800.0,57.0001,57.0388,57.0001,57.0323,75800.0
2012-12-11 09:30:00,88.65,88.65,88.57,88.58,35800.0,57.1161,57.1161,57.0646,57.071,35800.0
2012-12-11 10:00:00,88.58,88.63,88.57,88.61,14800.0,57.071,57.1032,57.0646,57.0903,14800.0
2012-12-11 10:30:00,88.6,88.61,88.58,88.61,23400.0,57.0839,57.0903,57.071,57.0903,23400.0
2012-12-11 11:00:00,88.61,88.65,88.58,88.64,42300.0,57.0903,57.1161,57.071,57.1097,42300.0
2012-12-11 11:30:00,88.61,88.65,88.6,88.64,53600.0,57.0903,57.1161,57.0839,57.1097,53600.0
2012-12-11 12:00:00,88.64,88.65,88.61,88.65,6000.0,57.1097,57.1161,57.0903,57.1161,6000.0
2012-12-11 12:30:00,88.64,88.65,88.6,88.64,13600.0,57.1097,57.1161,57.0839,57.1097,13600.0
2012-12-11 13:00:00,88.64,88.64,88.59,88.59,8200.0,57.1097,57.1097,57.0774,57.0774,8200.0
2012-12-11 13:30:00,88.6,88.65,88.6,88.64,46200.0,57.0839,57.1161,57.0839,57.1097,46200.0
2012-12-11 14:00:00,88.64,88.64,88.59,88.64,33600.0,57.1097,57.1097,57.0774,57.1097,33600.0
2012-12-11 14:30:00,88.62,88.68,88.61,88.66,39000.0,57.0968,57.1354,57.0903,57.1225,39000.0
2012-12-11 15:00:00,88.65,88.69,88.62,88.64,19400.0,57.1161,57.1419,57.0968,57.1097,19400.0
2012-12-11 15:30:00,88.63,88.71,88.62,88.62,21400.0,57.1032,57.1548,57.0968,57.0968,21400.0
2012-12-12 09:30:00,88.69,88.71,88.61,88.68,32200.0,57.1419,57.1548,57.0903,57.1354,32200.0
2012-12-12 10:00:00,88.63,88.66,88.61,88.63,60200.0,57.1032,57.1225,57.0903,57.1032,60200.0
2012-12-12 10:30:00,88.62,88.66,88.59,88.64,71200.0,57.0968,57.1225,57.0774,57.1097,71200.0
2012-12-12 11:00:00,88.63,88.65,88.58,88.61,40200.0,57.1032,57.1161,57.071,57.0903,40200.0
2012-12-12 11:30:00,88.6,88.7,88.6,88.7,64800.0,57.0839,57.1483,57.0839,57.1483,64800.0
2012-12-12 12:00:00,88.69,88.7,88.67,88.7,180800.0,57.1419,57.1483,57.129,57.1483,180800.0
2012-12-12 12:30:00,88.7,88.72,88.47,88.5,149600.0,57.1483,57.1612,57.0001,57.0195,149600.0
2012-12-12 13:00:00,88.49,88.58,88.48,88.57,59600.0,57.013,57.071,57.0066,57.0646,59600.0
2012-12-12 13:30:00,88.56,88.6,88.51,88.59,90600.0,57.0581,57.0839,57.0259,57.0774,90600.0
2012-12-12 14:00:00,88.57,88.62,88.49,88.55,33800.0,57.0646,57.0968,57.013,57.0517,33800.0
2012-12-12 14:30:00,88.55,88.55,88.43,88.49,85800.0,57.0517,57.0517,56.9744,57.013,85800.0
2012-12-12 15:00:00,88.5,88.5,88.42,88.47,40400.0,57.0195,57.0195,56.9679,57.0001,40400.0
2012-12-12 15:30:00,88.49,88.49,88.37,88.41,36000.0,57.013,57.013,56.9357,56.9615,36000.0
2012-12-13 09:30:00,88.32,88.4,88.32,88.36,14200.0,56.9035,56.955,56.9035,56.9293,14200.0
2012-12-13 10:00:00,88.36,88.38,88.33,88.35,44400.0,56.9293,56.9421,56.9099,56.9228,44400.0
2012-12-13 10:30:00,88.34,88.36,88.3,88.35,43500.0,56.9164,56.9293,56.8906,56.9228,43500.0
2012-12-13 11:00:00,88.37,88.4,88.35,88.4,19700.0,56.9357,56.955,56.9228,56.955,19700.0
2012-12-13 11:30:00,88.4,88.43,88.36,88.39,18300.0,56.955,56.9744,56.9293,56.9486,18300.0
2012-12-13 12:00:00,88.38,88.4,88.34,88.4,15800.0,56.9421,56.955,56.9164,56.955,15800.0
2012-12-13 12:30:00,88.4,88.42,88.35,88.36,7000.0,56.955,56.9679,56.9228,56.9293,7000.0
2012-12-13 13:00:00,88.42,88.42,88.36,88.37,15300.0,56.9679,56.9679,56.9293,56.9357,15300.0
2012-12-13 13:30:00,88.37,88.38,88.31,88.36,14400.0,56.9357,56.9421,56.897,56.9293,14400.0
2012-12-13 14:00:00,88.36,88.39,88.35,88.38,16900.0,56.9293,56.9486,56.9228,56.9421,16900.0
2012-12-13 14:30:00,88.36,88.37,88.3,88.34,32900.0,56.9293,56.9357,56.8906,56.9164,32900.0
2012-12-13 15:00:00,88.35,88.35,88.3,88.35,28100.0,56.9228,56.9228,56.8906,56.9228,28100.0
2012-12-13 15:30:00,88.34,88.36,88.31,88.32,14400.0,56.9164,56.9293,56.897,56.9035,14400.0
2012-12-14 09:30:00,88.41,88.45,88.35,88.44,9500.0,56.9615,56.9872,56.9228,56.9808,9500.0
2012-12-14 10:00:00,88.44,88.45,88.36,88.42,4300.0,56.9808,56.9872,56.9293,56.9679,4300.0
2012-12-14 10:30:00,88.43,88.45,88.39,88.44,12400.0,56.9744,56.9872,56.9486,56.9808,12400.0
2012-12-14 11:00:00,88.45,88.47,88.42,88.43,18200.0,56.9872,57.0001,56.9679,56.9744,18200.0
2012-12-14 11:30:00,88.46,88.49,88.43,88.47,9800.0,56.9937,57.013,56.9744,57.0001,9800.0
2012-12-14 12:00:00,88.47,88.47,88.42,88.45,6500.0,57.0001,57.0001,56.9679,56.9872,6500.0
2012-12-14 12:30:00,88.45,88.47,88.38,88.45,10900.0,56.9872,57.0001,56.9421,56.9872,10900.0
2012-12-14 13:00:00,88.45,88.49,88.45,88.48,8400.0,56.9872,57.013,56.9872,57.0066,8400.0
2012-12-14 13:30:00,88.48,88.49,88.43,88.45,31700.0,57.0066,57.013,56.9744,56.9872,31700.0
2012-12-14 14:00:00,88.45,88.45,88.4,88.44,24700.0,56.9872,56.9872,56.955,56.9808,24700.0
2012-12-14 14:30:00,88.42,88.46,88.42,88.46,15900.0,56.9679,56.9937,56.9679,56.9937,15900.0
2012-12-14 15:00:00,88.46,88.48,88.44,88.46,31700.0,56.9937,57.0066,56.9808,56.9937,31700.0
2012-12-14 15:30:00,88.44,88.49,88.43,88.48,32900.0,56.9808,57.013,56.9744,57.0066,32900.0
2012-12-17 09:30:00,88.35,88.4,88.34,88.39,13600.0,56.9228,56.955,56.9164,56.9486,13600.0
2012-12-17 10:00:00,88.37,88.4,88.35,88.36,9100.0,56.9357,56.955,56.9228,56.9293,9100.0
2012-12-17 10:30:00,88.36,88.43,88.35,88.39,27500.0,56.9293,56.9744,56.9228,56.9486,27500.0
2012-12-17 11:00:00,88.4,88.4,88.34,88.38,7200.0,56.955,56.955,56.9164,56.9421,7200.0
2012-12-17 11:30:00,88.34,88.37,88.25,88.26,37800.0,56.9164,56.9357,56.8584,56.8648,37800.0
2012-12-17 12:00:00,88.25,88.33,88.25,88.31,17000.0,56.8584,56.9099,56.8584,56.897,17000.0
2012-12-17 12:30:00,88.32,88.32,88.26,88.29,23500.0,56.9035,56.9035,56.8648,56.8842,23500.0
2012-12-17 13:00:00,88.29,88.29,88.2,88.22,35100.0,56.8842,56.8842,56.8262,56.8391,35100.0
2012-12-17 13:30:00,88.21,88.28,88.21,88.24,10900.0,56.8326,56.8777,56.8326,56.8519,10900.0
2012-12-17 14:00:00,88.24,88.31,88.22,88.23,26100.0,56.8519,56.897,56.8391,56.8455,26100.0
2012-12-17 14:30:00,88.23,88.29,88.2,88.2,14300.0,56.8455,56.8842,56.8262,56.8262,14300.0
2012-12-17 15:00:00,88.18,88.18,88.15,88.15,10300.0,56.8133,56.8133,56.794,56.794,10300.0
2012-12-17 15:30:00,88.15,88.18,88.07,88.13,29000.0,56.794,56.8133,56.7424,56.7811,29000.0
2012-12-18 09:30:00,88.07,88.15,88.0,88.04,37200.0,56.7424,56.794,56.6973,56.7231,37200.0
2012-12-18 10:00:00,88.05,88.12,88.03,88.09,19900.0,56.7295,56.7746,56.7166,56.7553,19900.0
2012-12-18 10:30:00,88.09,88.09,87.97,87.98,20400.0,56.7553,56.7553,56.678,56.6844,20400.0
2012-12-18 11:00:00,88.01,88.03,87.93,87.93,17200.0,56.7038,56.7166,56.6522,56.6522,17200.0
2012-12-18 11:30:00,87.93,88.0,87.93,88.0,17100.0,56.6522,56.6973,56.6522,56.6973,17100.0
2012-12-18 12:00:00,87.96,88.0,87.96,87.96,9800.0,56.6715,56.6973,56.6715,56.6715,9800.0
2012-12-18 12:30:00,87.96,88.03,87.95,88.0,35100.0,56.6715,56.7166,56.6651,56.6973,35100.0
2012-12-18 13:00:00,88.01,88.01,87.88,87.91,44200.0,56.7038,56.7038,56.62,56.6393,44200.0
2012-12-18 13:30:00,87.91,87.96,87.85,87.88,19200.0,56.6393,56.6715,56.6007,56.62,19200.0
2012-12-18 14:00:00,87.88,87.91,87.8,87.84,12600.0,56.62,56.6393,56.5685,56.5942,12600.0
2012-12-18 14:30:00,87.85,87.85,87.8,87.82,36700.0,56.6007,56.6007,56.5685,56.5813,36700.0
2012-12-18 15:00:00,87.85,87.9,87.82,87.87,29200.0,56.6007,56.6329,56.5813,56.6136,29200.0
2012-12-18 15:30:00,87.85,87.92,87.83,87.87,110600.0,56.6007,56.6458,56.5878,56.6136,110600.0
2012-12-19 09:30:00,87.97,88.09,87.97,88.09,11700.0,56.678,56.7553,56.678,56.7553,11700.0
2012-12-19 10:00:00,88.04,88.16,88.04,88.12,12800.0,56.7231,56.8004,56.7231,56.7746,12800.0
2012-12-19 10:30:00,88.15,88.15,88.12,88.14,4200.0,56.794,56.794,56.7746,56.7875,4200.0
2012-12-19 11:00:00,88.14,88.15,88.09,88.15,34100.0,56.7875,56.794,56.7553,56.794,34100.0
2012-12-19 11:30:00,88.16,88.17,88.1,88.12,40300.0,56.8004,56.8068,56.7617,56.7746,40300.0
2012-12-19 12:00:00,88.15,88.15,88.08,88.08,12500.0,56.794,56.794,56.7489,56.7489,12500.0
2012-12-19 12:30:00,88.1,88.14,88.07,88.13,20400.0,56.7617,56.7875,56.7424,56.7811,20400.0
2012-12-19 13:00:00,88.11,88.15,88.09,88.11,28600.0,56.7682,56.794,56.7553,56.7682,28600.0
2012-12-19 13:30:00,88.13,88.17,88.1,88.14,24200.0,56.7811,56.8068,56.7617,56.7875,24200.0
2012-12-19 14:00:00,88.15,88.15,88.07,88.07,19900.0,56.794,56.794,56.7424,56.7424,19900.0
2012-12-19 14:30:00,88.07,88.14,88.07,88.09,51600.0,56.7424,56.7875,56.7424,56.7553,51600.0
2012-12-19 15:00:00,88.08,88.1,88.05,88.05,23300.0,56.7489,56.7617,56.7295,56.7295,23300.0
2012-12-19 15:30:00,88.06,88.08,88.01,88.02,18300.0,56.736,56.7489,56.7038,56.7102,18300.0
2012-12-20 09:30:00,88.22,88.23,88.05,88.22,19800.0,56.8391,56.8455,56.7295,56.8391,19800.0
2012-12-20 10:00:00,88.19,88.25,88.18,88.18,4800.0,56.8197,56.8584,56.8133,56.8133,4800.0
2012-12-20 10:30:00,88.23,88.23,88.19,88.2,44000.0,56.8455,56.8455,56.8197,56.8262,44000.0
2012-12-20 11:00:00,88.23,88.23,88.19,88.19,9200.0,56.8455,56.8455,56.8197,56.8197,9200.0
2012-12-20 11:30:00,88.15,88.21,88.15,88.19,10200.0,56.794,56.8326,56.794,56.8197,10200.0
2012-12-20 12:00:00,88.15,88.23,88.15,88.23,58800.0,56.794,56.8455,56.794,56.8455,58800.0
2012-12-20 12:30:00,88.23,88.24,88.15,88.15,24200.0,56.8455,56.8519,56.794,56.794,24200.0
2012-12-20 13:00:00,88.2,88.27,88.14,88.19,24800.0,56.8262,56.8713,56.7875,56.8197,24800.0
2012-12-20 13:30:00,88.14,88.2,88.09,88.09,19600.0,56.7875,56.8262,56.7553,56.7553,19600.0
2012-12-20 14:00:00,88.15,88.2,88.1,88.2,54200.0,56.794,56.8262,56.7617,56.8262,54200.0
2012-12-20 14:30:00,88.2,88.2,88.14,88.19,16200.0,56.8262,56.8262,56.7875,56.8197,16200.0
2012-12-20 15:00:00,88.2,88.24,88.18,88.23,55200.0,56.8262,56.8519,56.8133,56.8455,55200.0
2012-12-20 15:30:00,88.23,88.23,88.19,88.2,37600.0,56.8455,56.8455,56.8197,56.8262,37600.0
2012-12-21 09:30:00,88.4,88.4,88.29,88.34,56600.0,56.955,56.955,56.8842,56.9164,56600.0
2012-12-21 10:00:00,88.35,88.4,88.33,88.37,16400.0,56.9228,56.955,56.9099,56.9357,16400.0
2012-12-21 10:30:00,88.38,88.39,88.32,88.39,52400.0,56.9421,56.9486,56.9035,56.9486,52400.0
2012-12-21 11:00:00,88.36,88.45,88.34,88.44,81400.0,56.9293,56.9872,56.9164,56.9808,81400.0
2012-12-21 11:30:00,88.44,88.44,88.27,88.42,116400.0,56.9808,56.9808,56.8713,56.9679,116400.0
2012-12-21 12:00:00,88.33,88.35,88.3,88.34,12400.0,56.9099,56.9228,56.8906,56.9164,12400.0
2012-12-21 12:30:00,88.34,88.38,88.3,88.33,48400.0,56.9164,56.9421,56.8906,56.9099,48400.0
2012-12-21 13:00:00,88.32,88.39,88.32,88.38,13600.0,56.9035,56.9486,56.9035,56.9421,13600.0
2012-12-21 13:30:00,88.37,88.4,88.33,88.4,31000.0,56.9357,56.955,56.9099,56.955,31000.0
2012-12-21 14:00:00,88.4,88.4,88.37,88.39,41200.0,56.955,56.955,56.9357,56.9486,41200.0
2012-12-21 14:30:00,88.37,88.44,88.37,88.43,13200.0,56.9357,56.9808,56.9357,56.9744,13200.0
2012-12-21 15:00:00,88.43,88.43,88.36,88.39,44800.0,56.9744,56.9744,56.9293,56.9486,44800.0
2012-12-21 15:30:00,88.37,88.41,88.34,88.34,23400.0,56.9357,56.9615,56.9164,56.9164,23400.0
2012-12-24 09:30:00,87.74,87.74,87.59,87.68,27000.0,56.9553,56.9553,56.8579,56.9163,27000.0
2012-12-24 10:00:00,87.66,87.68,87.59,87.64,14400.0,56.9033,56.9163,56.8579,56.8904,14400.0
2012-12-24 10:30:00,87.65,87.69,87.6,87.68,24800.0,56.8968,56.9228,56.8644,56.9163,24800.0
2012-12-24 11:00:00,87.68,87.72,87.68,87.72,18600.0,56.9163,56.9423,56.9163,56.9423,18600.0
2012-12-24 11:30:00,87.72,87.72,87.66,87.72,6000.0,56.9423,56.9423,56.9033,56.9423,6000.0
2012-12-24 12:00:00,87.71,87.72,87.66,87.72,28700.0,56.9358,56.9423,56.9033,56.9423,28700.0
2012-12-24 12:30:00,87.71,87.76,87.68,87.69,14800.0,56.9358,56.9682,56.9163,56.9228,14800.0
2012-12-26 09:30:00,87.62,87.79,87.62,87.78,29000.0,56.8774,56.9877,56.8774,56.9812,29000.0
2012-12-26 10:00:00,87.76,87.8,87.7,87.8,9000.0,56.9682,56.9942,56.9293,56.9942,9000.0
2012-12-26 10:30:00,87.79,87.83,87.75,87.83,10400.0,56.9877,57.0137,56.9618,57.0137,10400.0
2012-12-26 11:00:00,87.83,87.84,87.8,87.84,3000.0,57.0137,57.0202,56.9942,57.0202,3000.0
2012-12-26 11:30:00,87.85,87.88,87.8,87.85,35800.0,57.0267,57.0461,56.9942,57.0267,35800.0
2012-12-26 12:00:00,87.84,87.87,87.84,87.84,7400.0,57.0202,57.0397,57.0202,57.0202,7400.0
2012-12-26 12:30:00,87.84,87.84,87.78,87.83,18200.0,57.0202,57.0202,56.9812,57.0137,18200.0
2012-12-26 13:00:00,87.83,87.85,87.82,87.84,23400.0,57.0137,57.0267,57.0072,57.0202,23400.0
2012-12-26 13:30:00,87.83,87.84,87.8,87.81,29400.0,57.0137,57.0202,56.9942,57.0007,29400.0
2012-12-26 14:00:00,87.81,87.82,87.8,87.81,42800.0,57.0007,57.0072,56.9942,57.0007,42800.0
2012-12-26 14:30:00,87.81,87.84,87.81,87.81,26400.0,57.0007,57.0202,57.0007,57.0007,26400.0
2012-12-26 15:00:00,87.83,87.84,87.81,87.84,15200.0,57.0137,57.0202,57.0007,57.0202,15200.0
2012-12-26 15:30:00,87.81,87.86,87.8,87.86,22600.0,57.0007,57.0332,56.9942,57.0332,22600.0
2012-12-27 09:30:00,87.85,87.85,87.5,87.61,43400.0,57.306,57.306,57.0776,57.1494,43400.0
2012-12-27 10:00:00,87.61,87.72,87.61,87.68,16900.0,57.1494,57.2212,57.1494,57.1951,16900.0
2012-12-27 10:30:00,87.7,87.74,87.64,87.67,5000.0,57.2081,57.2342,57.169,57.1885,5000.0
2012-12-27 11:00:00,87.68,87.79,87.65,87.65,33300.0,57.1951,57.2668,57.1755,57.1755,33300.0
2012-12-27 11:30:00,87.66,87.75,87.66,87.75,14500.0,57.182,57.2407,57.182,57.2407,14500.0
2012-12-27 12:00:00,87.73,87.78,87.71,87.77,9000.0,57.2277,57.2603,57.2146,57.2538,9000.0
2012-12-27 12:30:00,87.74,87.78,87.73,87.73,8800.0,57.2342,57.2603,57.2277,57.2277,8800.0
2012-12-27 13:00:00,87.75,87.78,87.73,87.78,5300.0,57.2407,57.2603,57.2277,57.2603,5300.0
2012-12-27 13:30:00,87.75,87.81,87.74,87.8,14000.0,57.2407,57.2799,57.2342,57.2733,14000.0
2012-12-27 14:00:00,87.79,87.84,87.77,87.82,32900.0,57.2668,57.2994,57.2538,57.2864,32900.0
2012-12-27 14:30:00,87.83,87.85,87.76,87.76,35200.0,57.2929,57.306,57.2472,57.2472,35200.0
2012-12-27 15:00:00,87.77,87.83,87.77,87.8,6500.0,57.2538,57.2929,57.2538,57.2733,6500.0
2012-12-27 15:30:00,87.8,87.81,87.75,87.8,5900.0,57.2733,57.2799,57.2407,57.2733,5900.0
2012-12-28 09:30:00,87.98,88.15,87.95,88.06,102800.0,57.3908,57.5017,57.3712,57.4429,102800.0
2012-12-28 10:00:00,88.1,88.14,88.01,88.04,7600.0,57.469,57.4951,57.4103,57.4299,7600.0
2012-12-28 10:30:00,88.06,88.07,87.93,88.03,7200.0,57.4429,57.4495,57.3581,57.4234,7200.0
2012-12-28 11:00:00,87.96,88.07,87.96,88.07,7900.0,57.3777,57.4495,57.3777,57.4495,7900.0
2012-12-28 11:30:00,88.07,88.09,87.98,87.98,3800.0,57.4495,57.4625,57.3908,57.3908,3800.0
2012-12-28 12:00:00,88.08,88.09,88.03,88.07,50300.0,57.456,57.4625,57.4234,57.4495,50300.0
2012-12-28 12:30:00,88.07,88.07,88.01,88.07,16600.0,57.4495,57.4495,57.4103,57.4495,16600.0
2012-12-28 13:00:00,88.06,88.11,88.03,88.1,46600.0,57.4429,57.4756,57.4234,57.469,46600.0
2012-12-28 13:30:00,88.1,88.11,88.03,88.03,8100.0,57.469,57.4756,57.4234,57.4234,8100.0
2012-12-28 14:00:00,88.04,88.14,88.03,88.09,27800.0,57.4299,57.4951,57.4234,57.4625,27800.0
2012-12-28 14:30:00,88.09,88.13,88.08,88.11,9500.0,57.4625,57.4886,57.456,57.4756,9500.0
2012-12-28 15:00:00,88.13,88.13,88.07,88.12,4500.0,57.4886,57.4886,57.4495,57.4821,4500.0
2012-12-28 15:30:00,88.1,88.16,88.02,88.16,41700.0,57.469,57.5082,57.4169,57.5082,41700.0
2012-12-31 09:30:00,88.1,88.12,88.03,88.07,32800.0,57.469,57.4821,57.4234,57.4495,32800.0
2012-12-31 10:00:00,88.06,88.12,88.03,88.1,18200.0,57.4429,57.4821,57.4234,57.469,18200.0
2012-12-31 10:30:00,88.09,88.1,88.03,88.07,9500.0,57.4625,57.469,57.4234,57.4495,9500.0
2012-12-31 11:00:00,88.08,88.09,88.05,88.08,16800.0,57.456,57.4625,57.4364,57.456,16800.0
2012-12-31 11:30:00,88.07,88.09,88.04,88.09,11900.0,57.4495,57.4625,57.4299,57.4625,11900.0
2012-12-31 12:00:00,88.08,88.11,88.05,88.11,17700.0,57.456,57.4756,57.4364,57.4756,17700.0
2012-12-31 12:30:00,88.11,88.11,87.98,88.0,14000.0,57.4756,57.4756,57.3908,57.4038,14000.0
2012-12-31 13:00:00,88.02,88.08,87.97,88.03,5000.0,57.4169,57.456,57.3842,57.4234,5000.0
2012-12-31 13:30:00,88.03,88.07,87.96,88.0,35100.0,57.4234,57.4495,57.3777,57.4038,35100.0
2012-12-31 14:00:00,87.98,88.06,87.85,87.94,92800.0,57.3908,57.4429,57.306,57.3647,92800.0
2012-12-31 14:30:00,87.94,87.98,87.81,87.84,165800.0,57.3647,57.3908,57.2799,57.2994,165800.0
2012-12-31 15:00:00,87.84,87.9,87.73,87.73,110600.0,57.2994,57.3386,57.2277,57.2277,110600.0
2012-12-31 15:30:00,87.73,87.75,87.66,87.66,79800.0,57.2277,57.2407,57.182,57.182,79800.0
2013-01-02 09:30:00,88.03,88.03,87.79,87.79,130800.0,57.4234,57.4234,57.2668,57.2668,130800.0
2013-01-02 10:00:00,87.81,87.95,87.79,87.88,136400.0,57.2799,57.3712,57.2668,57.3255,136400.0
2013-01-02 10:30:00,87.89,88.0,87.87,87.96,142500.0,57.332,57.4038,57.319,57.3777,142500.0
2013-01-02 11:00:00,87.96,88.04,87.93,88.04,58500.0,57.3777,57.4299,57.3581,57.4299,58500.0
2013-01-02 11:30:00,88.04,88.06,87.98,88.03,63800.0,57.4299,57.4429,57.3908,57.4234,63800.0
2013-01-02 12:00:00,87.99,88.1,87.98,88.1,49900.0,57.3973,57.469,57.3908,57.469,49900.0
2013-01-02 12:30:00,88.09,88.12,88.0,88.1,69800.0,57.4625,57.4821,57.4038,57.469,69800.0
2013-01-02 13:00:00,88.07,88.11,88.03,88.08,64500.0,57.4495,57.4756,57.4234,57.456,64500.0
2013-01-02 13:30:00,88.09,88.11,88.05,88.09,89900.0,57.4625,57.4756,57.4364,57.4625,89900.0
2013-01-02 14:00:00,88.09,88.12,87.99,88.07,79900.0,57.4625,57.4821,57.3973,57.4495,79900.0
2013-01-02 14:30:00,88.07,88.1,88.03,88.08,75900.0,57.4495,57.469,57.4234,57.456,75900.0
2013-01-02 15:00:00,88.08,88.1,88.05,88.09,55700.0,57.456,57.469,57.4364,57.4625,55700.0
2013-01-02 15:30:00,88.09,88.1,88.07,88.09,110400.0,57.4625,57.469,57.4495,57.4625,110400.0
2013-01-03 09:30:00,88.05,88.09,87.97,88.08,115400.0,57.4364,57.4625,57.3842,57.456,115400.0
2013-01-03 10:00:00,88.04,88.06,87.99,88.01,148000.0,57.4299,57.4429,57.3973,57.4103,148000.0
2013-01-03 10:30:00,88.0,88.07,87.96,88.05,191400.0,57.4038,57.4495,57.3777,57.4364,191400.0
2013-01-03 11:00:00,88.05,88.07,87.98,88.06,302200.0,57.4364,57.4495,57.3908,57.4429,302200.0
2013-01-03 11:30:00,88.06,88.08,88.0,88.03,121600.0,57.4429,57.456,57.4038,57.4234,121600.0
2013-01-03 12:00:00,88.03,88.06,88.02,88.04,45400.0,57.4234,57.4429,57.4169,57.4299,45400.0
2013-01-03 12:30:00,88.04,88.07,88.0,88.04,92600.0,57.4299,57.4495,57.4038,57.4299,92600.0
2013-01-03 13:00:00,88.03,88.07,88.03,88.05,130600.0,57.4234,57.4495,57.4234,57.4364,130600.0
2013-01-03 13:30:00,88.04,88.05,88.03,88.04,38200.0,57.4299,57.4364,57.4234,57.4299,38200.0
2013-01-03 14:00:00,88.04,88.04,87.83,87.93,176200.0,57.4299,57.4299,57.2929,57.3581,176200.0
2013-01-03 14:30:00,87.95,87.95,87.78,87.87,110600.0,57.3712,57.3712,57.2603,57.319,110600.0
2013-01-03 15:00:00,87.86,87.89,87.74,87.77,197000.0,57.3125,57.332,57.2342,57.2538,197000.0
2013-01-03 15:30:00,87.79,87.84,87.69,87.69,205200.0,57.2668,57.2994,57.2016,57.2016,205200.0
2013-01-04 09:30:00,87.66,87.67,87.62,87.67,33400.0,57.182,57.1885,57.1559,57.1885,33400.0
2013-01-04 10:00:00,87.65,87.7,87.59,87.59,54100.0,57.1755,57.2081,57.1364,57.1364,54100.0
2013-01-04 10:30:00,87.59,87.68,87.58,87.65,74400.0,57.1364,57.1951,57.1298,57.1755,74400.0
2013-01-04 11:00:00,87.65,87.65,87.58,87.63,100300.0,57.1755,57.1755,57.1298,57.1624,100300.0
2013-01-04 11:30:00,87.62,87.66,87.62,87.66,111000.0,57.1559,57.182,57.1559,57.182,111000.0
2013-01-04 12:00:00,87.66,87.7,87.66,87.68,77800.0,57.182,57.2081,57.182,57.1951,77800.0
2013-01-04 12:30:00,87.68,87.71,87.65,87.69,47500.0,57.1951,57.2146,57.1755,57.2016,47500.0
2013-01-04 13:00:00,87.68,87.73,87.68,87.7,93200.0,57.1951,57.2277,57.1951,57.2081,93200.0
2013-01-04 13:30:00,87.7,87.72,87.66,87.7,75100.0,57.2081,57.2212,57.182,57.2081,75100.0
2013-01-04 14:00:00,87.69,87.73,87.66,87.71,97700.0,57.2016,57.2277,57.182,57.2146,97700.0
2013-01-04 14:30:00,87.72,87.77,87.71,87.77,170500.0,57.2212,57.2538,57.2146,57.2538,170500.0
2013-01-04 15:00:00,87.77,87.79,87.74,87.79,92100.0,57.2538,57.2668,57.2342,57.2668,92100.0
2013-01-04 15:30:00,87.8,87.84,87.72,87.82,227400.0,57.2733,57.2994,57.2212,57.2864,227400.0
2013-01-07 09:30:00,87.84,87.85,87.76,87.84,56000.0,57.2994,57.306,57.2472,57.2994,56000.0
2013-01-07 10:00:00,87.8,87.83,87.74,87.76,84800.0,57.2733,57.2929,57.2342,57.2472,84800.0
2013-01-07 10:30:00,87.74,87.78,87.68,87.73,444200.0,57.2342,57.2603,57.1951,57.2277,444200.0
2013-01-07 11:00:00,87.73,87.74,87.67,87.71,94400.0,57.2277,57.2342,57.1885,57.2146,94400.0
2013-01-07 11:30:00,87.69,87.77,87.68,87.77,38800.0,57.2016,57.2538,57.1951,57.2538,38800.0
2013-01-07 12:00:00,87.75,87.8,87.72,87.74,72400.0,57.2407,57.2733,57.2212,57.2342,72400.0
2013-01-07 12:30:00,87.74,87.78,87.71,87.77,16000.0,57.2342,57.2603,57.2146,57.2538,16000.0
2013-01-07 13:00:00,87.78,87.78,87.72,87.73,24200.0,57.2603,57.2603,57.2212,57.2277,24200.0
2013-01-07 13:30:00,87.73,87.74,87.7,87.72,87000.0,57.2277,57.2342,57.2081,57.2212,87000.0
2013-01-07 14:00:00,87.72,87.74,87.68,87.71,89600.0,57.2212,57.2342,57.1951,57.2146,89600.0
2013-01-07 14:30:00,87.69,87.73,87.68,87.69,54800.0,57.2016,57.2277,57.1951,57.2016,54800.0
2013-01-07 15:00:00,87.69,87.7,87.66,87.68,15400.0,57.2016,57.2081,57.182,57.1951,15400.0
2013-01-07 15:30:00,87.69,87.7,87.66,87.66,56400.0,57.2016,57.2081,57.182,57.182,56400.0
2013-01-08 09:30:00,87.78,87.85,87.75,87.85,34000.0,57.2603,57.306,57.2407,57.306,34000.0
2013-01-08 10:00:00,87.85,87.9,87.84,87.87,32800.0,57.306,57.3386,57.2994,57.319,32800.0
2013-01-08 10:30:00,87.87,87.9,87.85,87.88,22600.0,57.319,57.3386,57.306,57.3255,22600.0
2013-01-08 11:00:00,87.89,87.9,87.86,87.88,29800.0,57.332,57.3386,57.3125,57.3255,29800.0
2013-01-08 11:30:00,87.89,87.9,87.86,87.87,43600.0,57.332,57.3386,57.3125,57.319,43600.0
2013-01-08 12:00:00,87.88,87.89,87.85,87.86,21200.0,57.3255,57.332,57.306,57.3125,21200.0
2013-01-08 12:30:00,87.86,87.89,87.85,87.88,20200.0,57.3125,57.332,57.306,57.3255,20200.0
2013-01-08 13:00:00,87.89,87.9,87.84,87.87,21900.0,57.332,57.3386,57.2994,57.319,21900.0
2013-01-08 13:30:00,87.87,87.89,87.84,87.88,32500.0,57.319,57.332,57.2994,57.3255,32500.0
2013-01-08 14:00:00,87.88,87.91,87.87,87.89,55500.0,57.3255,57.3451,57.319,57.332,55500.0
2013-01-08 14:30:00,87.89,87.92,87.88,87.92,35600.0,57.332,57.3516,57.3255,57.3516,35600.0
2013-01-08 15:00:00,87.9,87.92,87.88,87.9,41400.0,57.3386,57.3516,57.3255,57.3386,41400.0
2013-01-08 15:30:00,87.9,87.93,87.81,87.92,100100.0,57.3386,57.3581,57.2799,57.3516,100100.0
2013-01-09 09:30:00,87.93,87.99,87.8,87.8,16900.0,57.3581,57.3973,57.2733,57.2733,16900.0
2013-01-09 10:00:00,87.85,87.92,87.81,87.84,24000.0,57.306,57.3516,57.2799,57.2994,24000.0
2013-01-09 10:30:00,87.87,87.87,87.73,87.75,29500.0,57.319,57.319,57.2277,57.2407,29500.0
2013-01-09 11:00:00,87.8,87.83,87.74,87.81,44900.0,57.2733,57.2929,57.2342,57.2799,44900.0
2013-01-09 11:30:00,87.81,87.81,87.77,87.81,33200.0,57.2799,57.2799,57.2538,57.2799,33200.0
2013-01-09 12:00:00,87.81,87.85,87.8,87.85,32000.0,57.2799,57.306,57.2733,57.306,32000.0
2013-01-09 12:30:00,87.83,87.88,87.83,87.84,66000.0,57.2929,57.3255,57.2929,57.2994,66000.0
2013-01-09 13:00:00,87.84,87.87,87.77,87.82,26200.0,57.2994,57.319,57.2538,57.2864,26200.0
2013-01-09 13:30:00,87.8,87.85,87.79,87.82,31600.0,57.2733,57.306,57.2668,57.2864,31600.0
2013-01-09 14:00:00,87.85,87.86,87.8,87.85,23400.0,57.306,57.3125,57.2733,57.306,23400.0
2013-01-09 14:30:00,87.82,87.87,87.82,87.87,13900.0,57.2864,57.319,57.2864,57.319,13900.0
2013-01-09 15:00:00,87.87,87.88,87.85,87.88,10300.0,57.319,57.3255,57.306,57.3255,10300.0
2013-01-09 15:30:00,87.88,87.88,87.85,87.87,12800.0,57.3255,57.3255,57.306,57.319,12800.0
2013-01-10 09:30:00,87.53,87.65,87.52,87.56,35100.0,57.0972,57.1755,57.0907,57.1168,35100.0
2013-01-10 10:00:00,87.57,87.63,87.52,87.56,26700.0,57.1233,57.1624,57.0907,57.1168,26700.0
2013-01-10 10:30:00,87.6,87.61,87.56,87.58,40400.0,57.1429,57.1494,57.1168,57.1298,40400.0
2013-01-10 11:00:00,87.59,87.61,87.55,87.58,17700.0,57.1364,57.1494,57.1103,57.1298,17700.0
2013-01-10 11:30:00,87.59,87.59,87.56,87.58,4700.0,57.1364,57.1364,57.1168,57.1298,4700.0
2013-01-10 12:00:00,87.59,87.59,87.55,87.56,7600.0,57.1364,57.1364,57.1103,57.1168,7600.0
2013-01-10 12:30:00,87.57,87.59,87.57,87.59,9900.0,57.1233,57.1364,57.1233,57.1364,9900.0
2013-01-10 13:00:00,87.59,87.69,87.59,87.68,28200.0,57.1364,57.2016,57.1364,57.1951,28200.0
2013-01-10 13:30:00,87.69,87.71,87.65,87.66,15800.0,57.2016,57.2146,57.1755,57.182,15800.0
2013-01-10 14:00:00,87.67,87.7,87.61,87.68,47500.0,57.1885,57.2081,57.1494,57.1951,47500.0
2013-01-10 14:30:00,87.66,87.7,87.65,87.68,69400.0,57.182,57.2081,57.1755,57.1951,69400.0
2013-01-10 15:00:00,87.68,87.68,87.6,87.66,43500.0,57.1951,57.1951,57.1429,57.182,43500.0
2013-01-10 15:30:00,87.65,87.68,87.62,87.62,22100.0,57.1755,57.1951,57.1559,57.1559,22100.0
2013-01-11 09:30:00,87.54,87.57,87.52,87.55,21300.0,57.1037,57.1233,57.0907,57.1103,21300.0
2013-01-11 10:00:00,87.56,87.6,87.55,87.58,40000.0,57.1168,57.1429,57.1103,57.1298,40000.0
2013-01-11 10:30:00,87.59,87.61,87.55,87.55,21500.0,57.1364,57.1494,57.1103,57.1103,21500.0
2013-01-11 11:00:00,87.57,87.58,87.55,87.55,8500.0,57.1233,57.1298,57.1103,57.1103,8500.0
2013-01-11 11:30:00,87.56,87.58,87.55,87.57,9500.0,57.1168,57.1298,57.1103,57.1233,9500.0
2013-01-11 12:00:00,87.56,87.58,87.56,87.57,8000.0,57.1168,57.1298,57.1168,57.1233,8000.0
2013-01-11 12:30:00,87.58,87.59,87.55,87.59,6600.0,57.1298,57.1364,57.1103,57.1364,6600.0
2013-01-11 13:00:00,87.6,87.72,87.6,87.7,14500.0,57.1429,57.2212,57.1429,57.2081,14500.0
2013-01-11 13:30:00,87.72,87.73,87.66,87.7,189900.0,57.2212,57.2277,57.182,57.2081,189900.0
2013-01-11 14:00:00,87.69,87.72,87.67,87.67,44700.0,57.2016,57.2212,57.1885,57.1885,44700.0
2013-01-11 14:30:00,87.67,87.7,87.66,87.68,33500.0,57.1885,57.2081,57.182,57.1951,33500.0
2013-01-11 15:00:00,87.69,87.7,87.65,87.66,30100.0,57.2016,57.2081,57.1755,57.182,30100.0
2013-01-11 15:30:00,87.66,87.68,87.65,87.67,69500.0,57.182,57.1951,57.1755,57.1885,69500.0
2013-01-14 09:30:00,87.88,87.89,87.79,87.81,24800.0,57.3255,57.332,57.2668,57.2799,24800.0
2013-01-14 10:00:00,87.82,87.86,87.78,87.78,10700.0,57.2864,57.3125,57.2603,57.2603,10700.0
2013-01-14 10:30:00,87.81,87.81,87.73,87.74,12000.0,57.2799,57.2799,57.2277,57.2342,12000.0
2013-01-14 11:00:00,87.73,87.8,87.73,87.8,11800.0,57.2277,57.2733,57.2277,57.2733,11800.0
2013-01-14 11:30:00,87.76,87.8,87.69,87.71,26400.0,57.2472,57.2733,57.2016,57.2146,26400.0
2013-01-14 12:00:00,87.69,87.73,87.68,87.69,8600.0,57.2016,57.2277,57.1951,57.2016,8600.0
2013-01-14 12:30:00,87.71,87.71,87.65,87.66,10600.0,57.2146,57.2146,57.1755,57.182,10600.0
2013-01-14 13:00:00,87.67,87.79,87.66,87.78,24800.0,57.1885,57.2668,57.182,57.2603,24800.0
2013-01-14 13:30:00,87.74,87.8,87.71,87.72,26600.0,57.2342,57.2733,57.2146,57.2212,26600.0
2013-01-14 14:00:00,87.78,87.79,87.66,87.66,60100.0,57.2603,57.2668,57.182,57.182,60100.0
2013-01-14 14:30:00,87.66,87.7,87.62,87.62,78300.0,57.182,57.2081,57.1559,57.1559,78300.0
2013-01-14 15:00:00,87.64,87.7,87.59,87.62,69600.0,57.169,57.2081,57.1364,57.1559,69600.0
2013-01-14 15:30:00,87.6,87.68,87.55,87.57,28700.0,57.1429,57.1951,57.1103,57.1233,28700.0
2013-01-15 09:30:00,87.71,87.8,87.68,87.73,9700.0,57.2146,57.2733,57.1951,57.2277,9700.0
2013-01-15 10:00:00,87.76,87.77,87.72,87.72,10700.0,57.2472,57.2538,57.2212,57.2212,10700.0
2013-01-15 10:30:00,87.75,87.75,87.71,87.72,14400.0,57.2407,57.2407,57.2146,57.2212,14400.0
2013-01-15 11:00:00,87.72,87.77,87.68,87.76,30200.0,57.2212,57.2538,57.1951,57.2472,30200.0
2013-01-15 11:30:00,87.71,87.72,87.65,87.69,15300.0,57.2146,57.2212,57.1755,57.2016,15300.0
2013-01-15 12:00:00,87.69,87.7,87.63,87.7,16600.0,57.2016,57.2081,57.1624,57.2081,16600.0
2013-01-15 12:30:00,87.71,87.72,87.68,87.69,6500.0,57.2146,57.2212,57.1951,57.2016,6500.0
2013-01-15 13:00:00,87.72,87.72,87.69,87.71,7400.0,57.2212,57.2212,57.2016,57.2146,7400.0
2013-01-15 13:30:00,87.71,87.8,87.69,87.76,32700.0,57.2146,57.2733,57.2016,57.2472,32700.0
2013-01-15 14:00:00,87.75,87.8,87.74,87.78,12300.0,57.2407,57.2733,57.2342,57.2603,12300.0
2013-01-15 14:30:00,87.77,87.77,87.69,87.7,16800.0,57.2538,57.2538,57.2016,57.2081,16800.0
2013-01-15 15:00:00,87.69,87.78,87.68,87.73,21400.0,57.2016,57.2603,57.1951,57.2277,21400.0
2013-01-15 15:30:00,87.72,87.74,87.68,87.7,14100.0,57.2212,57.2342,57.1951,57.2081,14100.0
2013-01-16 09:30:00,87.91,87.91,87.76,87.84,15800.0,57.3451,57.3451,57.2472,57.2994,15800.0
2013-01-16 10:00:00,87.84,87.84,87.72,87.78,7900.0,57.2994,57.2994,57.2212,57.2603,7900.0
2013-01-16 10:30:00,87.79,87.81,87.76,87.76,16600.0,57.2668,57.2799,57.2472,57.2472,16600.0
2013-01-16 11:00:00,87.78,87.8,87.76,87.79,7400.0,57.2603,57.2733,57.2472,57.2668,7400.0
2013-01-16 11:30:00,87.77,87.79,87.72,87.77,8000.0,57.2538,57.2668,57.2212,57.2538,8000.0
2013-01-16 12:00:00,87.79,87.81,87.71,87.75,23200.0,57.2668,57.2799,57.2146,57.2407,23200.0
2013-01-16 12:30:00,87.75,87.77,87.72,87.73,41800.0,57.2407,57.2538,57.2212,57.2277,41800.0
2013-01-16 13:00:00,87.73,87.77,87.72,87.77,103500.0,57.2277,57.2538,57.2212,57.2538,103500.0
2013-01-16 13:30:00,87.76,87.77,87.7,87.71,38000.0,57.2472,57.2538,57.2081,57.2146,38000.0
2013-01-16 14:00:00,87.7,87.78,87.7,87.74,64500.0,57.2081,57.2603,57.2081,57.2342,64500.0
2013-01-16 14:30:00,87.77,87.79,87.73,87.75,16500.0,57.2538,57.2668,57.2277,57.2407,16500.0
2013-01-16 15:00:00,87.78,87.8,87.73,87.79,10900.0,57.2603,57.2733,57.2277,57.2668,10900.0
2013-01-16 15:30:00,87.79,87.8,87.69,87.74,64800.0,57.2668,57.2733,57.2016,57.2342,64800.0
2013-01-17 09:30:00,87.63,87.68,87.6,87.6,55800.0,57.1624,57.1951,57.1429,57.1429,55800.0
2013-01-17 10:00:00,87.62,87.68,87.6,87.63,21000.0,57.1559,57.1951,57.1429,57.1624,21000.0
2013-01-17 10:30:00,87.62,87.67,87.61,87.66,11400.0,57.1559,57.1885,57.1494,57.182,11400.0
2013-01-17 11:00:00,87.64,87.65,87.58,87.6,21900.0,57.169,57.1755,57.1298,57.1429,21900.0
2013-01-17 11:30:00,87.58,87.61,87.52,87.6,62600.0,57.1298,57.1494,57.0907,57.1429,62600.0
2013-01-17 12:00:00,87.6,87.6,87.55,87.6,5900.0,57.1429,57.1429,57.1103,57.1429,5900.0
2013-01-17 12:30:00,87.58,87.59,87.56,87.57,5500.0,57.1298,57.1364,57.1168,57.1233,5500.0
2013-01-17 13:00:00,87.56,87.56,87.5,87.51,8000.0,57.1168,57.1168,57.0776,57.0842,8000.0
2013-01-17 13:30:00,87.5,87.56,87.5,87.51,26600.0,57.0776,57.1168,57.0776,57.0842,26600.0
2013-01-17 14:00:00,87.56,87.56,87.5,87.55,123800.0,57.1168,57.1168,57.0776,57.1103,123800.0
2013-01-17 14:30:00,87.55,87.55,87.5,87.52,68900.0,57.1103,57.1103,57.0776,57.0907,68900.0
2013-01-17 15:00:00,87.54,87.57,87.52,87.55,10900.0,57.1037,57.1233,57.0907,57.1103,10900.0
2013-01-17 15:30:00,87.55,87.63,87.54,87.62,34500.0,57.1103,57.1624,57.1037,57.1559,34500.0
2013-01-18 09:30:00,87.7,87.7,87.54,87.66,26800.0,57.2081,57.2081,57.1037,57.182,26800.0
2013-01-18 10:00:00,87.67,87.67,87.6,87.63,32600.0,57.1885,57.1885,57.1429,57.1624,32600.0
2013-01-18 10:30:00,87.63,87.67,87.62,87.67,12000.0,57.1624,57.1885,57.1559,57.1885,12000.0
2013-01-18 11:00:00,87.65,87.68,87.63,87.64,19200.0,57.1755,57.1951,57.1624,57.169,19200.0
2013-01-18 11:30:00,87.66,87.7,87.64,87.66,13800.0,57.182,57.2081,57.169,57.182,13800.0
2013-01-18 12:00:00,87.7,87.7,87.66,87.67,6900.0,57.2081,57.2081,57.182,57.1885,6900.0
2013-01-18 12:30:00,87.67,87.7,87.67,87.7,10500.0,57.1885,57.2081,57.1885,57.2081,10500.0
2013-01-18 13:00:00,87.67,87.7,87.65,87.7,6000.0,57.1885,57.2081,57.1755,57.2081,6000.0
2013-01-18 13:30:00,87.65,87.7,87.65,87.7,4200.0,57.1755,57.2081,57.1755,57.2081,4200.0
2013-01-18 14:00:00,87.68,87.7,87.66,87.66,113900.0,57.1951,57.2081,57.182,57.182,113900.0
2013-01-18 14:30:00,87.69,87.7,87.66,87.69,141400.0,57.2016,57.2081,57.182,57.2016,141400.0
2013-01-18 15:00:00,87.69,87.73,87.66,87.66,85200.0,57.2016,57.2277,57.182,57.182,85200.0
2013-01-18 15:30:00,87.67,87.72,87.66,87.7,102600.0,57.1885,57.2212,57.182,57.2081,102600.0
2013-01-22 09:30:00,87.65,87.66,87.6,87.62,30200.0,57.1755,57.182,57.1429,57.1559,30200.0
2013-01-22 10:00:00,87.6,87.7,87.6,87.7,23500.0,57.1429,57.2081,57.1429,57.2081,23500.0
2013-01-22 10:30:00,87.68,87.71,87.67,87.71,10600.0,57.1951,57.2146,57.1885,57.2146,10600.0
2013-01-22 11:00:00,87.71,87.76,87.7,87.75,15600.0,57.2146,57.2472,57.2081,57.2407,15600.0
2013-01-22 11:30:00,87.75,87.79,87.73,87.78,7300.0,57.2407,57.2668,57.2277,57.2603,7300.0
2013-01-22 12:00:00,87.78,87.79,87.75,87.75,15200.0,57.2603,57.2668,57.2407,57.2407,15200.0
2013-01-22 12:30:00,87.75,87.77,87.75,87.77,3200.0,57.2407,57.2538,57.2407,57.2538,3200.0
2013-01-22 13:00:00,87.77,87.82,87.76,87.79,19100.0,57.2538,57.2864,57.2472,57.2668,19100.0
2013-01-22 13:30:00,87.82,87.82,87.79,87.81,23300.0,57.2864,57.2864,57.2668,57.2799,23300.0
2013-01-22 14:00:00,87.81,87.81,87.77,87.8,14000.0,57.2799,57.2799,57.2538,57.2733,14000.0
2013-01-22 14:30:00,87.79,87.8,87.73,87.77,30400.0,57.2668,57.2733,57.2277,57.2538,30400.0
2013-01-22 15:00:00,87.79,87.8,87.74,87.79,22100.0,57.2668,57.2733,57.2342,57.2668,22100.0
2013-01-22 15:30:00,87.8,87.81,87.71,87.71,19300.0,57.2733,57.2799,57.2146,57.2146,19300.0
2013-01-23 09:30:00,87.82,87.82,87.66,87.78,18400.0,57.2864,57.2864,57.182,57.2603,18400.0
2013-01-23 10:00:00,87.75,87.79,87.7,87.74,16600.0,57.2407,57.2668,57.2081,57.2342,16600.0
2013-01-23 10:30:00,87.72,87.78,87.7,87.74,11300.0,57.2212,57.2603,57.2081,57.2342,11300.0
2013-01-23 11:00:00,87.75,87.78,87.7,87.72,52200.0,57.2407,57.2603,57.2081,57.2212,52200.0
2013-01-23 11:30:00,87.72,87.79,87.67,87.77,7500.0,57.2212,57.2668,57.1885,57.2538,7500.0
2013-01-23 12:00:00,87.74,87.75,87.7,87.7,10600.0,57.2342,57.2407,57.2081,57.2081,10600.0
2013-01-23 12:30:00,87.7,87.78,87.68,87.75,136200.0,57.2081,57.2603,57.1951,57.2407,136200.0
2013-01-23 13:00:00,87.75,87.78,87.72,87.74,12300.0,57.2407,57.2603,57.2212,57.2342,12300.0
2013-01-23 13:30:00,87.74,87.77,87.65,87.75,14600.0,57.2342,57.2538,57.1755,57.2407,14600.0
2013-01-23 14:00:00,87.73,87.78,87.73,87.77,43100.0,57.2277,57.2603,57.2277,57.2538,43100.0
2013-01-23 14:30:00,87.77,87.77,87.75,87.75,14700.0,57.2538,57.2538,57.2407,57.2407,14700.0
2013-01-23 15:00:00,87.76,87.79,87.75,87.79,19400.0,57.2472,57.2668,57.2407,57.2668,19400.0
2013-01-23 15:30:00,87.79,87.8,87.72,87.75,10900.0,57.2668,57.2733,57.2212,57.2407,10900.0
2013-01-24 09:30:00,87.8,87.8,87.67,87.69,17500.0,57.2733,57.2733,57.1885,57.2016,17500.0
2013-01-24 10:00:00,87.68,87.73,87.66,87.7,9200.0,57.1951,57.2277,57.182,57.2081,9200.0
2013-01-24 10:30:00,87.72,87.72,87.68,87.71,12200.0,57.2212,57.2212,57.1951,57.2146,12200.0
2013-01-24 11:00:00,87.71,87.71,87.65,87.69,16800.0,57.2146,57.2146,57.1755,57.2016,16800.0
2013-01-24 11:30:00,87.68,87.68,87.62,87.63,32000.0,57.1951,57.1951,57.1559,57.1624,32000.0
2013-01-24 12:00:00,87.65,87.73,87.63,87.73,72200.0,57.1755,57.2277,57.1624,57.2277,72200.0
2013-01-24 12:30:00,87.73,87.75,87.68,87.74,14100.0,57.2277,57.2407,57.1951,57.2342,14100.0
2013-01-24 13:00:00,87.75,87.79,87.7,87.79,36600.0,57.2407,57.2668,57.2081,57.2668,36600.0
2013-01-24 13:30:00,87.78,87.8,87.72,87.8,7500.0,57.2603,57.2733,57.2212,57.2733,7500.0
2013-01-24 14:00:00,87.77,87.82,87.75,87.8,31400.0,57.2538,57.2864,57.2407,57.2733,31400.0
2013-01-24 14:30:00,87.79,87.81,87.76,87.78,19300.0,57.2668,57.2799,57.2472,57.2603,19300.0
2013-01-24 15:00:00,87.75,87.79,87.75,87.78,14600.0,57.2407,57.2668,57.2407,57.2603,14600.0
2013-01-24 15:30:00,87.79,87.79,87.75,87.79,25400.0,57.2668,57.2668,57.2407,57.2668,25400.0
2013-01-25 09:30:00,87.54,87.57,87.51,87.53,35500.0,57.1037,57.1233,57.0842,57.0972,35500.0
2013-01-25 10:00:00,87.52,87.52,87.5,87.51,13900.0,57.0907,57.0907,57.0776,57.0842,13900.0
2013-01-25 10:30:00,87.52,87.54,87.5,87.54,51500.0,57.0907,57.1037,57.0776,57.1037,51500.0
2013-01-25 11:00:00,87.52,87.54,87.52,87.52,6800.0,57.0907,57.1037,57.0907,57.0907,6800.0
2013-01-25 11:30:00,87.52,87.55,87.52,87.54,12400.0,57.0907,57.1103,57.0907,57.1037,12400.0
2013-01-25 12:00:00,87.56,87.57,87.5,87.53,8300.0,57.1168,57.1233,57.0776,57.0972,8300.0
2013-01-25 12:30:00,87.53,87.53,87.5,87.52,25000.0,57.0972,57.0972,57.0776,57.0907,25000.0
2013-01-25 13:00:00,87.52,87.52,87.48,87.48,4500.0,57.0907,57.0907,57.0646,57.0646,4500.0
2013-01-25 13:30:00,87.47,87.49,87.42,87.46,12700.0,57.0581,57.0711,57.0255,57.0516,12700.0
2013-01-25 14:00:00,87.46,87.46,87.42,87.46,28600.0,57.0516,57.0516,57.0255,57.0516,28600.0
2013-01-25 14:30:00,87.45,87.48,87.38,87.41,40500.0,57.045,57.0646,56.9994,57.0189,40500.0
2013-01-25 15:00:00,87.41,87.46,87.36,87.41,16100.0,57.0189,57.0516,56.9863,57.0189,16100.0
2013-01-25 15:30:00,87.4,87.42,87.36,87.39,4500.0,57.0124,57.0255,56.9863,57.0059,4500.0
2013-01-28 09:30:00,87.1,87.23,87.05,87.18,27800.0,56.8167,56.9015,56.7841,56.8689,27800.0
2013-01-28 10:00:00,87.22,87.25,87.15,87.16,17900.0,56.895,56.9146,56.8493,56.8559,17900.0
2013-01-28 10:30:00,87.18,87.2,87.15,87.18,17700.0,56.8689,56.882,56.8493,56.8689,17700.0
2013-01-28 11:00:00,87.16,87.2,87.13,87.15,52000.0,56.8559,56.882,56.8363,56.8493,52000.0
2013-01-28 11:30:00,87.13,87.2,87.11,87.14,7700.0,56.8363,56.882,56.8232,56.8428,7700.0
2013-01-28 12:00:00,87.14,87.19,87.13,87.16,22900.0,56.8428,56.8754,56.8363,56.8559,22900.0
2013-01-28 12:30:00,87.14,87.19,87.13,87.14,25300.0,56.8428,56.8754,56.8363,56.8428,25300.0
2013-01-28 13:00:00,87.18,87.18,87.14,87.18,18100.0,56.8689,56.8689,56.8428,56.8689,18100.0
2013-01-28 13:30:00,87.16,87.18,87.15,87.17,19000.0,56.8559,56.8689,56.8493,56.8624,19000.0
2013-01-28 14:00:00,87.17,87.21,87.17,87.21,20200.0,56.8624,56.8885,56.8624,56.8885,20200.0
2013-01-28 14:30:00,87.21,87.21,87.17,87.21,35100.0,56.8885,56.8885,56.8624,56.8885,35100.0
2013-01-28 15:00:00,87.21,87.23,87.15,87.18,31200.0,56.8885,56.9015,56.8493,56.8689,31200.0
2013-01-28 15:30:00,87.19,87.23,87.18,87.19,15400.0,56.8754,56.9015,56.8689,56.8754,15400.0
2013-01-29 09:30:00,87.1,87.2,87.1,87.19,59100.0,56.8167,56.882,56.8167,56.8754,59100.0
2013-01-29 10:00:00,87.2,87.24,87.19,87.23,34700.0,56.882,56.908,56.8754,56.9015,34700.0
2013-01-29 10:30:00,87.24,87.24,87.16,87.23,9500.0,56.908,56.908,56.8559,56.9015,9500.0
2013-01-29 11:00:00,87.21,87.22,87.14,87.15,15400.0,56.8885,56.895,56.8428,56.8493,15400.0
2013-01-29 11:30:00,87.15,87.22,87.14,87.19,15000.0,56.8493,56.895,56.8428,56.8754,15000.0
2013-01-29 12:00:00,87.18,87.18,87.14,87.15,21100.0,56.8689,56.8689,56.8428,56.8493,21100.0
2013-01-29 12:30:00,87.16,87.16,87.11,87.12,9800.0,56.8559,56.8559,56.8232,56.8298,9800.0
2013-01-29 13:00:00,87.13,87.14,87.05,87.06,241100.0,56.8363,56.8428,56.7841,56.7906,241100.0
2013-01-29 13:30:00,87.07,87.11,87.03,87.08,32300.0,56.7972,56.8232,56.7711,56.8037,32300.0
2013-01-29 14:00:00,87.04,87.1,87.03,87.04,49100.0,56.7776,56.8167,56.7711,56.7776,49100.0
2013-01-29 14:30:00,87.07,87.09,87.04,87.06,23600.0,56.7972,56.8102,56.7776,56.7906,23600.0
2013-01-29 15:00:00,87.08,87.1,87.04,87.09,90100.0,56.8037,56.8167,56.7776,56.8102,90100.0
2013-01-29 15:30:00,87.1,87.1,87.04,87.09,31100.0,56.8167,56.8167,56.7776,56.8102,31100.0
2013-01-30 09:30:00,87.05,87.07,86.89,86.89,170500.0,56.7841,56.7972,56.6797,56.6797,170500.0
2013-01-30 10:00:00,86.89,86.97,86.89,86.92,18700.0,56.6797,56.7319,56.6797,56.6993,18700.0
2013-01-30 10:30:00,86.93,86.93,86.89,86.91,19900.0,56.7058,56.7058,56.6797,56.6928,19900.0
2013-01-30 11:00:00,86.9,86.93,86.88,86.9,22500.0,56.6863,56.7058,56.6732,56.6863,22500.0
2013-01-30 11:30:00,86.89,86.93,86.88,86.92,8100.0,56.6797,56.7058,56.6732,56.6993,8100.0
2013-01-30 12:00:00,86.92,86.92,86.9,86.92,9500.0,56.6993,56.6993,56.6863,56.6993,9500.0
2013-01-30 12:30:00,86.93,86.93,86.9,86.91,4400.0,56.7058,56.7058,56.6863,56.6928,4400.0
2013-01-30 13:00:00,86.9,86.95,86.86,86.9,28400.0,56.6863,56.7189,56.6602,56.6863,28400.0
2013-01-30 13:30:00,86.93,86.93,86.87,86.9,4500.0,56.7058,56.7058,56.6667,56.6863,4500.0
2013-01-30 14:00:00,86.87,87.02,86.85,87.0,25400.0,56.6667,56.7645,56.6536,56.7515,25400.0
2013-01-30 14:30:00,86.94,86.98,86.91,86.98,22600.0,56.7123,56.7384,56.6928,56.7384,22600.0
2013-01-30 15:00:00,86.94,87.07,86.94,87.03,37400.0,56.7123,56.7972,56.7123,56.7711,37400.0
2013-01-30 15:30:00,87.03,87.08,87.0,87.04,109100.0,56.7711,56.8037,56.7515,56.7776,109100.0
2013-01-31 09:30:00,86.85,86.88,86.75,86.83,23900.0,56.7978,56.8174,56.7324,56.7847,23900.0
2013-01-31 10:00:00,86.78,86.83,86.7,86.78,3600.0,56.752,56.7847,56.6997,56.752,3600.0
2013-01-31 10:30:00,86.78,86.78,86.74,86.75,12500.0,56.752,56.752,56.7259,56.7324,12500.0
2013-01-31 11:00:00,86.74,86.78,86.74,86.74,46800.0,56.7259,56.752,56.7259,56.7259,46800.0
2013-01-31 11:30:00,86.75,86.76,86.7,86.74,15400.0,56.7324,56.739,56.6997,56.7259,15400.0
2013-01-31 12:00:00,86.73,86.75,86.71,86.72,6200.0,56.7193,56.7324,56.7063,56.7128,6200.0
2013-01-31 12:30:00,86.74,86.8,86.72,86.74,16300.0,56.7259,56.7651,56.7128,56.7259,16300.0
2013-01-31 13:00:00,86.74,86.77,86.74,86.74,6700.0,56.7259,56.7455,56.7259,56.7259,6700.0
2013-01-31 13:30:00,86.76,86.76,86.69,86.7,16800.0,56.739,56.739,56.6932,56.6997,16800.0
2013-01-31 14:00:00,86.73,86.81,86.71,86.75,16000.0,56.7193,56.7717,56.7063,56.7324,16000.0
2013-01-31 14:30:00,86.75,86.79,86.75,86.75,32800.0,56.7324,56.7586,56.7324,56.7324,32800.0
2013-01-31 15:00:00,86.78,86.82,86.78,86.79,11600.0,56.752,56.7782,56.752,56.7586,11600.0
2013-01-31 15:30:00,86.79,86.84,86.79,86.79,20700.0,56.7586,56.7913,56.7586,56.7586,20700.0
2013-02-01 09:30:00,87.05,87.12,87.05,87.12,24400.0,56.9286,56.9744,56.9286,56.9744,24400.0
2013-02-01 10:00:00,87.09,87.1,86.96,86.97,7900.0,56.9548,56.9613,56.8698,56.8763,7900.0
2013-02-01 10:30:00,86.98,87.03,86.97,86.98,6400.0,56.8828,56.9155,56.8763,56.8828,6400.0
2013-02-01 11:00:00,86.99,87.01,86.9,86.94,8400.0,56.8894,56.9025,56.8305,56.8567,8400.0
2013-02-01 11:30:00,86.94,87.0,86.9,86.98,8300.0,56.8567,56.8959,56.8305,56.8828,8300.0
2013-02-01 12:00:00,86.91,86.93,86.86,86.86,7500.0,56.8371,56.8501,56.8044,56.8044,7500.0
2013-02-01 12:30:00,86.86,86.89,86.81,86.87,8400.0,56.8044,56.824,56.7717,56.8109,8400.0
2013-02-01 13:00:00,86.87,86.87,86.79,86.83,5900.0,56.8109,56.8109,56.7586,56.7847,5900.0
2013-02-01 13:30:00,86.76,86.82,86.74,86.78,18000.0,56.739,56.7782,56.7259,56.752,18000.0
2013-02-01 14:00:00,86.79,86.79,86.74,86.75,4100.0,56.7586,56.7586,56.7259,56.7324,4100.0
2013-02-01 14:30:00,86.77,86.78,86.7,86.73,64200.0,56.7455,56.752,56.6997,56.7193,64200.0
2013-02-01 15:00:00,86.74,86.83,86.71,86.76,248100.0,56.7259,56.7847,56.7063,56.739,248100.0
2013-02-01 15:30:00,86.75,86.78,86.61,86.62,22600.0,56.7324,56.752,56.6409,56.6474,22600.0
2013-02-04 09:30:00,86.58,86.76,86.58,86.64,23900.0,56.6212,56.739,56.6212,56.6605,23900.0
2013-02-04 10:00:00,86.7,86.82,86.7,86.8,22600.0,56.6997,56.7782,56.6997,56.7651,22600.0
2013-02-04 10:30:00,86.8,86.85,86.8,86.84,9500.0,56.7651,56.7978,56.7651,56.7913,9500.0
2013-02-04 11:00:00,86.84,86.93,86.84,86.88,14900.0,56.7913,56.8501,56.7913,56.8174,14900.0
2013-02-04 11:30:00,86.87,86.91,86.84,86.89,22900.0,56.8109,56.8371,56.7913,56.824,22900.0
2013-02-04 12:00:00,86.87,86.92,86.86,86.86,29700.0,56.8109,56.8436,56.8044,56.8044,29700.0
2013-02-04 12:30:00,86.86,86.88,86.81,86.85,7100.0,56.8044,56.8174,56.7717,56.7978,7100.0
2013-02-04 13:00:00,86.82,86.88,86.82,86.83,9100.0,56.7782,56.8174,56.7782,56.7847,9100.0
2013-02-04 13:30:00,86.83,86.9,86.83,86.88,13000.0,56.7847,56.8305,56.7847,56.8174,13000.0
2013-02-04 14:00:00,86.89,86.93,86.86,86.89,33700.0,56.824,56.8501,56.8044,56.824,33700.0
2013-02-04 14:30:00,86.9,86.9,86.86,86.87,6800.0,56.8305,56.8305,56.8044,56.8109,6800.0
2013-02-04 15:00:00,86.88,86.92,86.86,86.92,74800.0,56.8174,56.8436,56.8044,56.8436,74800.0
2013-02-04 15:30:00,86.93,86.96,86.91,86.96,38500.0,56.8501,56.8698,56.8371,56.8698,38500.0
2013-02-05 09:30:00,86.8,86.85,86.75,86.75,59200.0,56.7651,56.7978,56.7324,56.7324,59200.0
2013-02-05 10:00:00,86.77,86.81,86.69,86.8,49000.0,56.7455,56.7717,56.6932,56.7651,49000.0
2013-02-05 10:30:00,86.81,86.83,86.79,86.81,16200.0,56.7717,56.7847,56.7586,56.7717,16200.0
2013-02-05 11:00:00,86.79,86.81,86.74,86.79,14800.0,56.7586,56.7717,56.7259,56.7586,14800.0
2013-02-05 11:30:00,86.8,86.8,86.75,86.75,29600.0,56.7651,56.7651,56.7324,56.7324,29600.0
2013-02-05 12:00:00,86.75,86.82,86.75,86.79,11400.0,56.7324,56.7782,56.7324,56.7586,11400.0
2013-02-05 12:30:00,86.81,86.85,86.81,86.85,8600.0,56.7717,56.7978,56.7717,56.7978,8600.0
2013-02-05 13:00:00,86.86,86.86,86.81,86.83,14200.0,56.8044,56.8044,56.7717,56.7847,14200.0
2013-02-05 13:30:00,86.8,86.83,86.78,86.81,20800.0,56.7651,56.7847,56.752,56.7717,20800.0
2013-02-05 14:00:00,86.79,86.84,86.78,86.81,52200.0,56.7586,56.7913,56.752,56.7717,52200.0
2013-02-05 14:30:00,86.79,86.84,86.68,86.77,71400.0,56.7586,56.7913,56.6866,56.7455,71400.0
2013-02-05 15:00:00,86.77,86.81,86.69,86.74,82000.0,56.7455,56.7717,56.6932,56.7259,82000.0
2013-02-05 15:30:00,86.7,86.78,86.7,86.78,105000.0,56.6997,56.752,56.6997,56.752,105000.0
2013-02-06 09:30:00,87.0,87.0,86.9,86.92,12100.0,56.8959,56.8959,56.8305,56.8436,12100.0
2013-02-06 10:00:00,86.9,86.98,86.81,86.87,28500.0,56.8305,56.8828,56.7717,56.8109,28500.0
2013-02-06 10:30:00,86.82,86.88,86.78,86.85,21600.0,56.7782,56.8174,56.752,56.7978,21600.0
2013-02-06 11:00:00,86.79,86.85,86.79,86.79,5800.0,56.7586,56.7978,56.7586,56.7586,5800.0
2013-02-06 11:30:00,86.78,86.86,86.78,86.8,42500.0,56.752,56.8044,56.752,56.7651,42500.0
2013-02-06 12:00:00,86.81,86.84,86.78,86.84,18500.0,56.7717,56.7913,56.752,56.7913,18500.0
2013-02-06 12:30:00,86.79,86.84,86.77,86.81,18200.0,56.7586,56.7913,56.7455,56.7717,18200.0
2013-02-06 13:00:00,86.83,86.92,86.82,86.89,8400.0,56.7847,56.8436,56.7782,56.824,8400.0
2013-02-06 13:30:00,86.89,86.94,86.86,86.87,11100.0,56.824,56.8567,56.8044,56.8109,11100.0
2013-02-06 14:00:00,86.92,86.99,86.92,86.97,23500.0,56.8436,56.8894,56.8436,56.8763,23500.0
2013-02-06 14:30:00,86.89,86.97,86.88,86.95,25300.0,56.824,56.8763,56.8174,56.8632,25300.0
2013-02-06 15:00:00,86.91,86.97,86.9,86.96,8500.0,56.8371,56.8763,56.8305,56.8698,8500.0
2013-02-06 15:30:00,86.95,86.99,86.91,86.96,19500.0,56.8632,56.8894,56.8371,56.8698,19500.0
2013-02-07 09:30:00,86.84,86.99,86.84,86.98,42700.0,56.7913,56.8894,56.7913,56.8828,42700.0
2013-02-07 10:00:00,86.99,87.04,86.95,87.02,12800.0,56.8894,56.9221,56.8632,56.909,12800.0
2013-02-07 10:30:00,87.03,87.09,87.03,87.06,7900.0,56.9155,56.9548,56.9155,56.9352,7900.0
2013-02-07 11:00:00,87.07,87.08,87.01,87.05,6300.0,56.9417,56.9482,56.9025,56.9286,6300.0
2013-02-07 11:30:00,87.05,87.07,87.04,87.06,7900.0,56.9286,56.9417,56.9221,56.9352,7900.0
2013-02-07 12:00:00,87.07,87.09,87.01,87.06,12800.0,56.9417,56.9548,56.9025,56.9352,12800.0
2013-02-07 12:30:00,87.06,87.07,87.01,87.04,6500.0,56.9352,56.9417,56.9025,56.9221,6500.0
2013-02-07 13:00:00,87.04,87.06,87.04,87.04,6500.0,56.9221,56.9352,56.9221,56.9221,6500.0
2013-02-07 13:30:00,87.04,87.09,87.04,87.09,28800.0,56.9221,56.9548,56.9221,56.9548,28800.0
2013-02-07 14:00:00,87.1,87.1,87.08,87.1,12800.0,56.9613,56.9613,56.9482,56.9613,12800.0
2013-02-07 14:30:00,87.1,87.1,87.03,87.05,25800.0,56.9613,56.9613,56.9155,56.9286,25800.0
2013-02-07 15:00:00,87.05,87.08,86.98,87.0,29000.0,56.9286,56.9482,56.8828,56.8959,29000.0
2013-02-07 15:30:00,87.0,87.02,86.93,86.93,15400.0,56.8959,56.909,56.8501,56.8501,15400.0
2013-02-08 09:30:00,86.92,87.1,86.88,87.01,14000.0,56.8436,56.9613,56.8174,56.9025,14000.0
2013-02-08 10:00:00,87.01,87.02,86.9,86.9,22500.0,56.9025,56.909,56.8305,56.8305,22500.0
2013-02-08 10:30:00,86.91,86.98,86.9,86.93,5100.0,56.8371,56.8828,56.8305,56.8501,5100.0
2013-02-08 11:00:00,86.92,86.98,86.92,86.95,12400.0,56.8436,56.8828,56.8436,56.8632,12400.0
2013-02-08 11:30:00,86.93,86.97,86.92,86.93,9800.0,56.8501,56.8763,56.8436,56.8501,9800.0
2013-02-08 12:00:00,86.94,86.94,86.92,86.94,11900.0,56.8567,56.8567,56.8436,56.8567,11900.0
2013-02-08 12:30:00,86.93,86.99,86.93,86.99,12700.0,56.8501,56.8894,56.8501,56.8894,12700.0
2013-02-08 13:00:00,86.98,86.99,86.91,86.91,8900.0,56.8828,56.8894,56.8371,56.8371,8900.0
2013-02-08 13:30:00,86.92,86.92,86.88,86.88,130000.0,56.8436,56.8436,56.8174,56.8174,130000.0
2013-02-08 14:00:00,86.9,86.92,86.88,86.9,19700.0,56.8305,56.8436,56.8174,56.8305,19700.0
2013-02-08 14:30:00,86.89,86.92,86.87,86.9,102300.0,56.824,56.8436,56.8109,56.8305,102300.0
2013-02-08 15:00:00,86.91,86.94,86.88,86.9,20200.0,56.8371,56.8567,56.8174,56.8305,20200.0
2013-02-08 15:30:00,86.89,86.99,86.89,86.98,20200.0,56.824,56.8894,56.824,56.8828,20200.0
2013-02-11 09:30:00,87.07,87.07,86.99,86.99,23000.0,56.9417,56.9417,56.8894,56.8894,23000.0
2013-02-11 10:00:00,87.01,87.03,87.0,87.0,9800.0,56.9025,56.9155,56.8959,56.8959,9800.0
2013-02-11 10:30:00,87.0,87.02,86.98,86.98,5300.0,56.8959,56.909,56.8828,56.8828,5300.0
2013-02-11 11:00:00,86.97,87.0,86.97,86.99,5400.0,56.8763,56.8959,56.8763,56.8894,5400.0
2013-02-11 11:30:00,86.99,87.02,86.96,86.99,10000.0,56.8894,56.909,56.8698,56.8894,10000.0
2013-02-11 12:00:00,87.0,87.02,86.98,87.01,6900.0,56.8959,56.909,56.8828,56.9025,6900.0
2013-02-11 12:30:00,87.01,87.04,87.0,87.01,13500.0,56.9025,56.9221,56.8959,56.9025,13500.0
2013-02-11 13:00:00,87.04,87.04,87.01,87.02,10800.0,56.9221,56.9221,56.9025,56.909,10800.0
2013-02-11 13:30:00,87.04,87.07,87.02,87.07,8100.0,56.9221,56.9417,56.909,56.9417,8100.0
2013-02-11 14:00:00,87.05,87.07,87.02,87.06,8500.0,56.9286,56.9417,56.909,56.9352,8500.0
2013-02-11 14:30:00,87.04,87.12,87.02,87.09,33400.0,56.9221,56.9744,56.909,56.9548,33400.0
2013-02-11 15:00:00,87.09,87.13,87.07,87.1,10600.0,56.9548,56.9809,56.9417,56.9613,10600.0
2013-02-11 15:30:00,87.11,87.11,87.05,87.09,13600.0,56.9679,56.9679,56.9286,56.9548,13600.0
2013-02-12 09:30:00,86.88,86.94,86.87,86.94,13400.0,56.8174,56.8567,56.8109,56.8567,13400.0
2013-02-12 10:00:00,86.91,86.95,86.9,86.95,8000.0,56.8371,56.8632,56.8305,56.8632,8000.0
2013-02-12 10:30:00,86.95,86.96,86.92,86.95,12000.0,56.8632,56.8698,56.8436,56.8632,12000.0
2013-02-12 11:00:00,86.92,86.95,86.92,86.94,17400.0,56.8436,56.8632,56.8436,56.8567,17400.0
2013-02-12 11:30:00,86.96,87.03,86.92,87.01,17400.0,56.8698,56.9155,56.8436,56.9025,17400.0
2013-02-12 12:00:00,86.97,87.03,86.97,87.02,15000.0,56.8763,56.9155,56.8763,56.909,15000.0
2013-02-12 12:30:00,87.02,87.02,86.99,87.01,6200.0,56.909,56.909,56.8894,56.9025,6200.0
2013-02-12 13:00:00,87.01,87.02,86.94,86.94,13800.0,56.9025,56.909,56.8567,56.8567,13800.0
2013-02-12 13:30:00,86.98,87.0,86.93,86.99,36800.0,56.8828,56.8959,56.8501,56.8894,36800.0
2013-02-12 14:00:00,86.97,86.99,86.93,86.96,33000.0,56.8763,56.8894,56.8501,56.8698,33000.0
2013-02-12 14:30:00,86.96,86.99,86.9,86.97,53600.0,56.8698,56.8894,56.8305,56.8763,53600.0
2013-02-12 15:00:00,86.96,86.97,86.9,86.91,39400.0,56.8698,56.8763,56.8305,56.8371,39400.0
2013-02-12 15:30:00,86.95,86.95,86.87,86.9,247000.0,56.8632,56.8632,56.8109,56.8305,247000.0
2013-02-13 09:30:00,86.79,86.94,86.79,86.82,60100.0,56.7586,56.8567,56.7586,56.7782,60100.0
2013-02-13 10:00:00,86.82,86.87,86.8,86.86,6900.0,56.7782,56.8109,56.7651,56.8044,6900.0
2013-02-13 10:30:00,86.83,86.86,86.79,86.82,3900.0,56.7847,56.8044,56.7586,56.7782,3900.0
2013-02-13 11:00:00,86.85,86.86,86.81,86.84,15800.0,56.7978,56.8044,56.7717,56.7913,15800.0
2013-02-13 11:30:00,86.84,86.88,86.81,86.83,26000.0,56.7913,56.8174,56.7717,56.7847,26000.0
2013-02-13 12:00:00,86.82,86.87,86.82,86.82,3900.0,56.7782,56.8109,56.7782,56.7782,3900.0
2013-02-13 12:30:00,86.81,86.84,86.81,86.82,11400.0,56.7717,56.7913,56.7717,56.7782,11400.0
2013-02-13 13:00:00,86.82,86.83,86.76,86.76,27900.0,56.7782,56.7847,56.739,56.739,27900.0
2013-02-13 13:30:00,86.82,86.82,86.72,86.72,129100.0,56.7782,56.7782,56.7128,56.7128,129100.0
2013-02-13 14:00:00,86.72,86.79,86.72,86.77,38900.0,56.7128,56.7586,56.7128,56.7455,38900.0
2013-02-13 14:30:00,86.76,86.83,86.75,86.77,23100.0,56.739,56.7847,56.7324,56.7455,23100.0
2013-02-13 15:00:00,86.74,86.82,86.74,86.76,13100.0,56.7259,56.7782,56.7259,56.739,13100.0
2013-02-13 15:30:00,86.76,86.79,86.73,86.74,32600.0,56.739,56.7586,56.7193,56.7259,32600.0
2013-02-14 09:30:00,86.68,86.8,86.64,86.7,10600.0,56.6866,56.7651,56.6605,56.6997,10600.0
2013-02-14 10:00:00,86.78,86.79,86.73,86.75,7000.0,56.752,56.7586,56.7193,56.7324,7000.0
2013-02-14 10:30:00,86.7,86.75,86.69,86.75,4500.0,56.6997,56.7324,56.6932,56.7324,4500.0
2013-02-14 11:00:00,86.72,86.75,86.7,86.72,29000.0,56.7128,56.7324,56.6997,56.7128,29000.0
2013-02-14 11:30:00,86.72,86.75,86.71,86.75,7200.0,56.7128,56.7324,56.7063,56.7324,7200.0
2013-02-14 12:00:00,86.75,86.8,86.72,86.8,2700.0,56.7324,56.7651,56.7128,56.7651,2700.0
2013-02-14 12:30:00,86.77,86.85,86.74,86.85,5900.0,56.7455,56.7978,56.7259,56.7978,5900.0
2013-02-14 13:00:00,86.88,86.88,86.79,86.8,133600.0,56.8174,56.8174,56.7586,56.7651,133600.0
2013-02-14 13:30:00,86.85,86.9,86.81,86.84,46400.0,56.7978,56.8305,56.7717,56.7913,46400.0
2013-02-14 14:00:00,86.84,86.87,86.78,86.78,8200.0,56.7913,56.8109,56.752,56.752,8200.0
2013-02-14 14:30:00,86.79,86.87,86.79,86.84,35700.0,56.7586,56.8109,56.7586,56.7913,35700.0
2013-02-14 15:00:00,86.85,86.85,86.8,86.83,28000.0,56.7978,56.7978,56.7651,56.7847,28000.0
2013-02-14 15:30:00,86.85,86.88,86.82,86.87,50900.0,56.7978,56.8174,56.7782,56.8109,50900.0
2013-02-15 09:30:00,86.99,86.99,86.87,86.92,7500.0,56.8894,56.8894,56.8109,56.8436,7500.0
2013-02-15 10:00:00,86.86,86.89,86.81,86.85,9600.0,56.8044,56.824,56.7717,56.7978,9600.0
2013-02-15 10:30:00,86.87,86.88,86.82,86.84,27800.0,56.8109,56.8174,56.7782,56.7913,27800.0
2013-02-15 11:00:00,86.84,86.85,86.79,86.81,18000.0,56.7913,56.7978,56.7586,56.7717,18000.0
2013-02-15 11:30:00,86.79,86.83,86.79,86.83,11500.0,56.7586,56.7847,56.7586,56.7847,11500.0
2013-02-15 12:00:00,86.8,86.86,86.8,86.86,11500.0,56.7651,56.8044,56.7651,56.8044,11500.0
2013-02-15 12:30:00,86.86,86.87,86.8,86.85,6700.0,56.8044,56.8109,56.7651,56.7978,6700.0
2013-02-15 13:00:00,86.85,86.87,86.8,86.87,4100.0,56.7978,56.8109,56.7651,56.8109,4100.0
2013-02-15 13:30:00,86.85,86.87,86.83,86.84,10900.0,56.7978,56.8109,56.7847,56.7913,10900.0
2013-02-15 14:00:00,86.87,86.9,86.82,86.82,61100.0,56.8109,56.8305,56.7782,56.7782,61100.0
2013-02-15 14:30:00,86.85,86.9,86.83,86.9,26900.0,56.7978,56.8305,56.7847,56.8305,26900.0
2013-02-15 15:00:00,86.88,86.9,86.88,86.9,11700.0,56.8174,56.8305,56.8174,56.8305,11700.0
2013-02-15 15:30:00,86.89,86.9,86.86,86.9,11600.0,56.824,56.8305,56.8044,56.8305,11600.0
2013-02-19 09:30:00,86.96,86.99,86.91,86.96,22900.0,56.8698,56.8894,56.8371,56.8698,22900.0
2013-02-19 10:00:00,86.9,86.93,86.9,86.93,5800.0,56.8305,56.8501,56.8305,56.8501,5800.0
2013-02-19 10:30:00,86.93,86.95,86.91,86.92,78100.0,56.8501,56.8632,56.8371,56.8436,78100.0
2013-02-19 11:00:00,86.95,86.95,86.93,86.93,4700.0,56.8632,56.8632,56.8501,56.8501,4700.0
2013-02-19 11:30:00,86.93,86.96,86.92,86.96,11500.0,56.8501,56.8698,56.8436,56.8698,11500.0
2013-02-19 12:00:00,86.96,86.96,86.93,86.93,13500.0,56.8698,56.8698,56.8501,56.8501,13500.0
2013-02-19 12:30:00,86.95,86.96,86.93,86.96,6700.0,56.8632,56.8698,56.8501,56.8698,6700.0
2013-02-19 13:00:00,86.95,86.95,86.93,86.95,9700.0,56.8632,56.8632,56.8501,56.8632,9700.0
2013-02-19 13:30:00,86.93,86.94,86.9,86.93,17500.0,56.8501,56.8567,56.8305,56.8501,17500.0
2013-02-19 14:00:00,86.93,86.93,86.83,86.84,23200.0,56.8501,56.8501,56.7847,56.7913,23200.0
2013-02-19 14:30:00,86.87,86.88,86.84,86.84,26000.0,56.8109,56.8174,56.7913,56.7913,26000.0
2013-02-19 15:00:00,86.84,86.87,86.8,86.87,19300.0,56.7913,56.8109,56.7651,56.8109,19300.0
2013-02-19 15:30:00,86.83,86.86,86.8,86.84,18200.0,56.7847,56.8044,56.7651,56.7913,18200.0
2013-02-20 09:30:00,86.84,86.9,86.78,86.88,29600.0,56.7913,56.8305,56.752,56.8174,29600.0
2013-02-20 10:00:00,86.81,86.9,86.81,86.85,7600.0,56.7717,56.8305,56.7717,56.7978,7600.0
2013-02-20 10:30:00,86.87,86.88,86.8,86.81,27700.0,56.8109,56.8174,56.7651,56.7717,27700.0
2013-02-20 11:00:00,86.84,86.85,86.8,86.81,7800.0,56.7913,56.7978,56.7651,56.7717,7800.0
2013-02-20 11:30:00,86.83,86.94,86.83,86.92,16800.0,56.7847,56.8567,56.7847,56.8436,16800.0
2013-02-20 12:00:00,86.9,86.93,86.88,86.88,10300.0,56.8305,56.8501,56.8174,56.8174,10300.0
2013-02-20 12:30:00,86.88,86.91,86.87,86.88,5500.0,56.8174,56.8371,56.8109,56.8174,5500.0
2013-02-20 13:00:00,86.88,86.92,86.88,86.91,5100.0,56.8174,56.8436,56.8174,56.8371,5100.0
2013-02-20 13:30:00,86.89,86.93,86.88,86.93,7300.0,56.824,56.8501,56.8174,56.8501,7300.0
2013-02-20 14:00:00,86.92,86.93,86.8,86.87,23200.0,56.8436,56.8501,56.7651,56.8109,23200.0
2013-02-20 14:30:00,86.86,86.9,86.83,86.9,33600.0,56.8044,56.8305,56.7847,56.8305,33600.0
2013-02-20 15:00:00,86.9,86.92,86.87,86.92,21200.0,56.8305,56.8436,56.8109,56.8436,21200.0
2013-02-20 15:30:00,86.94,86.98,86.89,86.96,28500.0,56.8567,56.8828,56.824,56.8698,28500.0
2013-02-21 09:30:00,86.96,87.02,86.96,87.0,9000.0,56.8698,56.909,56.8698,56.8959,9000.0
2013-02-21 10:00:00,87.02,87.05,87.0,87.05,19900.0,56.909,56.9286,56.8959,56.9286,19900.0
2013-02-21 10:30:00,87.01,87.06,87.0,87.05,5100.0,56.9025,56.9352,56.8959,56.9286,5100.0
2013-02-21 11:00:00,87.03,87.04,87.0,87.04,5400.0,56.9155,56.9221,56.8959,56.9221,5400.0
2013-02-21 11:30:00,87.03,87.05,86.98,87.0,16400.0,56.9155,56.9286,56.8828,56.8959,16400.0
2013-02-21 12:00:00,87.0,87.0,86.96,86.99,37600.0,56.8959,56.8959,56.8698,56.8894,37600.0
2013-02-21 12:30:00,86.99,87.01,86.96,87.0,32200.0,56.8894,56.9025,56.8698,56.8959,32200.0
2013-02-21 13:00:00,87.0,87.05,87.0,87.03,10600.0,56.8959,56.9286,56.8959,56.9155,10600.0
2013-02-21 13:30:00,87.03,87.06,87.02,87.03,9200.0,56.9155,56.9352,56.909,56.9155,9200.0
2013-02-21 14:00:00,87.02,87.06,87.02,87.03,17700.0,56.909,56.9352,56.909,56.9155,17700.0
2013-02-21 14:30:00,87.03,87.03,86.98,86.99,5800.0,56.9155,56.9155,56.8828,56.8894,5800.0
2013-02-21 15:00:00,86.98,86.99,86.93,86.93,28500.0,56.8828,56.8894,56.8501,56.8501,28500.0
2013-02-21 15:30:00,86.99,87.02,86.95,86.95,14900.0,56.8894,56.909,56.8632,56.8632,14900.0
2013-02-22 09:30:00,87.07,87.19,87.02,87.13,9700.0,56.9417,57.0202,56.909,56.9809,9700.0
2013-02-22 10:00:00,87.1,87.15,87.06,87.08,60000.0,56.9613,56.994,56.9352,56.9482,60000.0
2013-02-22 10:30:00,87.12,87.15,87.08,87.1,8100.0,56.9744,56.994,56.9482,56.9613,8100.0
2013-02-22 11:00:00,87.1,87.14,87.09,87.14,29900.0,56.9613,56.9875,56.9548,56.9875,29900.0
2013-02-22 11:30:00,87.14,87.15,87.11,87.13,4300.0,56.9875,56.994,56.9679,56.9809,4300.0
2013-02-22 12:00:00,87.13,87.15,87.1,87.15,11200.0,56.9809,56.994,56.9613,56.994,11200.0
2013-02-22 12:30:00,87.13,87.15,87.1,87.14,11700.0,56.9809,56.994,56.9613,56.9875,11700.0
2013-02-22 13:00:00,87.13,87.13,87.06,87.07,78300.0,56.9809,56.9809,56.9352,56.9417,78300.0
2013-02-22 13:30:00,87.07,87.12,87.03,87.03,87800.0,56.9417,56.9744,56.9155,56.9155,87800.0
2013-02-22 14:00:00,87.03,87.12,87.03,87.1,16200.0,56.9155,56.9744,56.9155,56.9613,16200.0
2013-02-22 14:30:00,87.1,87.1,87.08,87.09,18500.0,56.9613,56.9613,56.9482,56.9548,18500.0
2013-02-22 15:00:00,87.1,87.15,87.09,87.14,16700.0,56.9613,56.994,56.9548,56.9875,16700.0
2013-02-22 15:30:00,87.15,87.18,87.11,87.18,11800.0,56.994,57.0136,56.9679,57.0136,11800.0
2013-02-25 09:30:00,87.09,87.09,86.99,87.07,18300.0,56.9548,56.9548,56.8894,56.9417,18300.0
2013-02-25 10:00:00,87.08,87.12,87.02,87.1,10100.0,56.9482,56.9744,56.909,56.9613,10100.0
2013-02-25 10:30:00,87.1,87.18,87.09,87.14,39100.0,56.9613,57.0136,56.9548,56.9875,39100.0
2013-02-25 11:00:00,87.16,87.19,87.12,87.19,7400.0,57.0006,57.0202,56.9744,57.0202,7400.0
2013-02-25 11:30:00,87.19,87.28,87.18,87.27,8000.0,57.0202,57.079,57.0136,57.0725,8000.0
2013-02-25 12:00:00,87.28,87.29,87.23,87.26,7500.0,57.079,57.0856,57.0463,57.0659,7500.0
2013-02-25 12:30:00,87.29,87.3,87.25,87.29,15100.0,57.0856,57.0921,57.0594,57.0856,15100.0
2013-02-25 13:00:00,87.29,87.33,87.27,87.33,9100.0,57.0856,57.1117,57.0725,57.1117,9100.0
2013-02-25 13:30:00,87.35,87.47,87.34,87.44,36900.0,57.1248,57.2033,57.1183,57.1837,36900.0
2013-02-25 14:00:00,87.47,87.52,87.37,87.43,26900.0,57.2033,57.236,57.1379,57.1771,26900.0
2013-02-25 14:30:00,87.4,87.41,87.37,87.37,11800.0,57.1575,57.164,57.1379,57.1379,11800.0
2013-02-25 15:00:00,87.37,87.4,87.37,87.37,16300.0,57.1379,57.1575,57.1379,57.1379,16300.0
2013-02-25 15:30:00,87.4,87.46,87.32,87.33,62100.0,57.1575,57.1967,57.1052,57.1117,62100.0
2013-02-26 09:30:00,87.33,87.44,87.33,87.43,52200.0,57.1117,57.1837,57.1117,57.1771,52200.0
2013-02-26 10:00:00,87.34,87.44,87.34,87.43,12100.0,57.1183,57.1837,57.1183,57.1771,12100.0
2013-02-26 10:30:00,87.46,87.5,87.42,87.42,6800.0,57.1967,57.2229,57.1706,57.1706,6800.0
2013-02-26 11:00:00,87.5,87.58,87.5,87.51,4400.0,57.2229,57.2752,57.2229,57.2294,4400.0
2013-02-26 11:30:00,87.57,87.58,87.51,87.58,8400.0,57.2687,57.2752,57.2294,57.2752,8400.0
2013-02-26 12:00:00,87.58,87.58,87.53,87.53,6100.0,57.2752,57.2752,57.2425,57.2425,6100.0
2013-02-26 12:30:00,87.55,87.55,87.42,87.5,6100.0,57.2556,57.2556,57.1706,57.2229,6100.0
2013-02-26 13:00:00,87.49,87.54,87.43,87.53,3600.0,57.2164,57.2491,57.1771,57.2425,3600.0
2013-02-26 13:30:00,87.51,87.55,87.42,87.42,29500.0,57.2294,57.2556,57.1706,57.1706,29500.0
2013-02-26 14:00:00,87.45,87.5,87.41,87.42,17700.0,57.1902,57.2229,57.164,57.1706,17700.0
2013-02-26 14:30:00,87.41,87.47,87.4,87.47,19600.0,57.164,57.2033,57.1575,57.2033,19600.0
2013-02-26 15:00:00,87.47,87.49,87.42,87.43,12000.0,57.2033,57.2164,57.1706,57.1771,12000.0
2013-02-26 15:30:00,87.43,87.46,87.33,87.33,23700.0,57.1771,57.1967,57.1117,57.1117,23700.0
2013-02-27 09:30:00,87.67,87.67,87.44,87.5,13400.0,57.3341,57.3341,57.1837,57.2229,13400.0
2013-02-27 10:00:00,87.5,87.5,87.4,87.46,6900.0,57.2229,57.2229,57.1575,57.1967,6900.0
2013-02-27 10:30:00,87.43,87.5,87.43,87.46,9100.0,57.1771,57.2229,57.1771,57.1967,9100.0
2013-02-27 11:00:00,87.46,87.48,87.37,87.38,7600.0,57.1967,57.2098,57.1379,57.1444,7600.0
2013-02-27 11:30:00,87.43,87.43,87.36,87.42,3800.0,57.1771,57.1771,57.1313,57.1706,3800.0
2013-02-27 12:00:00,87.4,87.44,87.4,87.42,4900.0,57.1575,57.1837,57.1575,57.1706,4900.0
2013-02-27 12:30:00,87.4,87.52,87.4,87.5,13100.0,57.1575,57.236,57.1575,57.2229,13100.0
2013-02-27 13:00:00,87.5,87.53,87.42,87.53,5500.0,57.2229,57.2425,57.1706,57.2425,5500.0
2013-02-27 13:30:00,87.52,87.52,87.43,87.48,20700.0,57.236,57.236,57.1771,57.2098,20700.0
2013-02-27 14:00:00,87.43,87.47,87.39,87.43,14300.0,57.1771,57.2033,57.151,57.1771,14300.0
2013-02-27 14:30:00,87.41,87.45,87.35,87.39,15400.0,57.164,57.1902,57.1248,57.151,15400.0
2013-02-27 15:00:00,87.39,87.4,87.35,87.37,10700.0,57.151,57.1575,57.1248,57.1379,10700.0
2013-02-27 15:30:00,87.39,87.4,87.34,87.34,25300.0,57.151,57.1575,57.1183,57.1183,25300.0
2013-02-28 09:30:00,87.3,87.3,87.21,87.23,13900.0,57.24,57.24,57.1809,57.1941,13900.0
2013-02-28 10:00:00,87.22,87.29,87.22,87.28,12200.0,57.1875,57.2334,57.1875,57.2268,12200.0
2013-02-28 10:30:00,87.27,87.29,87.25,87.28,9900.0,57.2203,57.2334,57.2072,57.2268,9900.0
2013-02-28 11:00:00,87.27,87.28,87.22,87.27,5600.0,57.2203,57.2268,57.1875,57.2203,5600.0
2013-02-28 11:30:00,87.25,87.29,87.23,87.26,6500.0,57.2072,57.2334,57.1941,57.2137,6500.0
2013-02-28 12:00:00,87.26,87.29,87.23,87.26,12000.0,57.2137,57.2334,57.1941,57.2137,12000.0
2013-02-28 12:30:00,87.21,87.24,87.18,87.2,22400.0,57.1809,57.2006,57.1613,57.1744,22400.0
2013-02-28 13:00:00,87.17,87.18,87.12,87.17,5000.0,57.1547,57.1613,57.1219,57.1547,5000.0
2013-02-28 13:30:00,87.16,87.21,87.13,87.21,13900.0,57.1482,57.1809,57.1285,57.1809,13900.0
2013-02-28 14:00:00,87.14,87.24,87.14,87.23,5000.0,57.1351,57.2006,57.1351,57.1941,5000.0
2013-02-28 14:30:00,87.21,87.23,87.14,87.21,15700.0,57.1809,57.1941,57.1351,57.1809,15700.0
2013-02-28 15:00:00,87.19,87.23,87.19,87.23,8200.0,57.1678,57.1941,57.1678,57.1941,8200.0
2013-02-28 15:30:00,87.21,87.29,87.19,87.27,20900.0,57.1809,57.2334,57.1678,57.2203,20900.0
2013-03-01 09:30:00,87.39,87.42,87.32,87.41,11000.0,57.299,57.3186,57.2531,57.3121,11000.0
2013-03-01 10:00:00,87.41,87.43,87.35,87.35,4100.0,57.3121,57.3252,57.2727,57.2727,4100.0
2013-03-01 10:30:00,87.35,87.38,87.27,87.29,20900.0,57.2727,57.2924,57.2203,57.2334,20900.0
2013-03-01 11:00:00,87.33,87.4,87.28,87.37,27100.0,57.2596,57.3055,57.2268,57.2859,27100.0
2013-03-01 11:30:00,87.4,87.44,87.34,87.44,7600.0,57.3055,57.3318,57.2662,57.3318,7600.0
2013-03-01 12:00:00,87.42,87.44,87.37,87.42,49800.0,57.3186,57.3318,57.2859,57.3186,49800.0
2013-03-01 12:30:00,87.38,87.42,87.37,87.41,21300.0,57.2924,57.3186,57.2859,57.3121,21300.0
2013-03-01 13:00:00,87.42,87.42,87.37,87.37,4300.0,57.3186,57.3186,57.2859,57.2859,4300.0
2013-03-01 13:30:00,87.42,87.42,87.37,87.42,5400.0,57.3186,57.3186,57.2859,57.3186,5400.0
2013-03-01 14:00:00,87.43,87.44,87.4,87.44,9500.0,57.3252,57.3318,57.3055,57.3318,9500.0
2013-03-01 14:30:00,87.43,87.45,87.36,87.44,25200.0,57.3252,57.3383,57.2793,57.3318,25200.0
2013-03-01 15:00:00,87.39,87.43,87.39,87.4,14000.0,57.299,57.3252,57.299,57.3055,14000.0
2013-03-01 15:30:00,87.39,87.46,87.39,87.46,33200.0,57.299,57.3449,57.299,57.3449,33200.0
2013-03-04 09:30:00,87.4,87.42,87.32,87.36,27500.0,57.3055,57.3186,57.2531,57.2793,27500.0
2013-03-04 10:00:00,87.36,87.41,87.34,87.37,12400.0,57.2793,57.3121,57.2662,57.2859,12400.0
2013-03-04 10:30:00,87.38,87.4,87.35,87.38,5800.0,57.2924,57.3055,57.2727,57.2924,5800.0
2013-03-04 11:00:00,87.37,87.37,87.32,87.37,9400.0,57.2859,57.2859,57.2531,57.2859,9400.0
2013-03-04 11:30:00,87.36,87.38,87.32,87.32,28200.0,57.2793,57.2924,57.2531,57.2531,28200.0
2013-03-04 12:00:00,87.33,87.38,87.28,87.38,34500.0,57.2596,57.2924,57.2268,57.2924,34500.0
2013-03-04 12:30:00,87.37,87.39,87.36,87.37,17600.0,57.2859,57.299,57.2793,57.2859,17600.0
2013-03-04 13:00:00,87.37,87.37,87.34,87.36,11800.0,57.2859,57.2859,57.2662,57.2793,11800.0
2013-03-04 13:30:00,87.36,87.36,87.3,87.33,26700.0,57.2793,57.2793,57.24,57.2596,26700.0
2013-03-04 14:00:00,87.36,87.36,87.31,87.33,21400.0,57.2793,57.2793,57.2465,57.2596,21400.0
2013-03-04 14:30:00,87.33,87.38,87.33,87.34,66700.0,57.2596,57.2924,57.2596,57.2662,66700.0
2013-03-04 15:00:00,87.35,87.39,87.28,87.37,10400.0,57.2727,57.299,57.2268,57.2859,10400.0
2013-03-04 15:30:00,87.39,87.39,87.35,87.37,16500.0,57.299,57.299,57.2727,57.2859,16500.0
2013-03-05 09:30:00,87.4,87.4,87.26,87.33,9000.0,57.3055,57.3055,57.2137,57.2596,9000.0
2013-03-05 10:00:00,87.32,87.36,87.3,87.33,4600.0,57.2531,57.2793,57.24,57.2596,4600.0
2013-03-05 10:30:00,87.31,87.32,87.28,87.32,7000.0,57.2465,57.2531,57.2268,57.2531,7000.0
2013-03-05 11:00:00,87.3,87.34,87.27,87.34,20800.0,57.24,57.2662,57.2203,57.2662,20800.0
2013-03-05 11:30:00,87.35,87.39,87.31,87.36,11800.0,57.2727,57.299,57.2465,57.2793,11800.0
2013-03-05 12:00:00,87.37,87.41,87.3,87.38,16700.0,57.2859,57.3121,57.24,57.2924,16700.0
2013-03-05 12:30:00,87.41,87.41,87.37,87.37,6200.0,57.3121,57.3121,57.2859,57.2859,6200.0
2013-03-05 13:00:00,87.38,87.41,87.36,87.4,12500.0,57.2924,57.3121,57.2793,57.3055,12500.0
2013-03-05 13:30:00,87.4,87.43,87.39,87.4,7600.0,57.3055,57.3252,57.299,57.3055,7600.0
2013-03-05 14:00:00,87.43,87.44,87.39,87.41,9700.0,57.3252,57.3318,57.299,57.3121,9700.0
2013-03-05 14:30:00,87.41,87.45,87.4,87.41,12200.0,57.3121,57.3383,57.3055,57.3121,12200.0
2013-03-05 15:00:00,87.41,87.43,87.33,87.33,29600.0,57.3121,57.3252,57.2596,57.2596,29600.0
2013-03-05 15:30:00,87.37,87.42,87.33,87.41,15500.0,57.2859,57.3186,57.2596,57.3121,15500.0
2013-03-06 09:30:00,87.26,87.29,87.19,87.23,20500.0,57.2137,57.2334,57.1678,57.1941,20500.0
2013-03-06 10:00:00,87.27,87.33,87.23,87.29,3300.0,57.2203,57.2596,57.1941,57.2334,3300.0
2013-03-06 10:30:00,87.29,87.35,87.29,87.29,25800.0,57.2334,57.2727,57.2334,57.2334,25800.0
2013-03-06 11:00:00,87.34,87.35,87.3,87.31,5200.0,57.2662,57.2727,57.24,57.2465,5200.0
2013-03-06 11:30:00,87.29,87.34,87.29,87.32,5100.0,57.2334,57.2662,57.2334,57.2531,5100.0
2013-03-06 12:00:00,87.29,87.34,87.29,87.32,22600.0,57.2334,57.2662,57.2334,57.2531,22600.0
2013-03-06 12:30:00,87.33,87.34,87.24,87.29,13000.0,57.2596,57.2662,57.2006,57.2334,13000.0
2013-03-06 13:00:00,87.29,87.29,87.26,87.28,5600.0,57.2334,57.2334,57.2137,57.2268,5600.0
2013-03-06 13:30:00,87.24,87.28,87.24,87.26,16900.0,57.2006,57.2268,57.2006,57.2137,16900.0
2013-03-06 14:00:00,87.27,87.3,87.25,87.27,19700.0,57.2203,57.24,57.2072,57.2203,19700.0
2013-03-06 14:30:00,87.27,87.28,87.23,87.25,29200.0,57.2203,57.2268,57.1941,57.2072,29200.0
2013-03-06 15:00:00,87.25,87.27,87.18,87.23,20900.0,57.2072,57.2203,57.1613,57.1941,20900.0
2013-03-06 15:30:00,87.24,87.28,87.18,87.23,23000.0,57.2006,57.2268,57.1613,57.1941,23000.0
2013-03-07 09:30:00,87.2,87.2,87.15,87.15,28100.0,57.1744,57.1744,57.1416,57.1416,28100.0
2013-03-07 10:00:00,87.16,87.2,87.11,87.15,46000.0,57.1482,57.1744,57.1154,57.1416,46000.0
2013-03-07 10:30:00,87.15,87.15,87.03,87.06,36900.0,57.1416,57.1416,57.0629,57.0826,36900.0
2013-03-07 11:00:00,87.06,87.14,87.06,87.09,14300.0,57.0826,57.1351,57.0826,57.1023,14300.0
2013-03-07 11:30:00,87.1,87.14,87.07,87.11,7500.0,57.1088,57.1351,57.0892,57.1154,7500.0
2013-03-07 12:00:00,87.11,87.15,87.03,87.06,7800.0,57.1154,57.1416,57.0629,57.0826,7800.0
2013-03-07 12:30:00,87.11,87.11,87.04,87.1,24800.0,57.1154,57.1154,57.0695,57.1088,24800.0
2013-03-07 13:00:00,87.05,87.09,87.0,87.01,13300.0,57.076,57.1023,57.0433,57.0498,13300.0
2013-03-07 13:30:00,87.03,87.07,86.98,87.04,13000.0,57.0629,57.0892,57.0301,57.0695,13000.0
2013-03-07 14:00:00,87.01,87.07,87.01,87.03,16600.0,57.0498,57.0892,57.0498,57.0629,16600.0
2013-03-07 14:30:00,87.03,87.07,87.02,87.03,14100.0,57.0629,57.0892,57.0564,57.0629,14100.0
2013-03-07 15:00:00,87.04,87.06,87.01,87.04,14200.0,57.0695,57.0826,57.0498,57.0695,14200.0
2013-03-07 15:30:00,87.02,87.11,87.0,87.05,16800.0,57.0564,57.1154,57.0433,57.076,16800.0
2013-03-08 09:30:00,86.82,86.89,86.8,86.82,17300.0,56.9252,56.9711,56.9121,56.9252,17300.0
2013-03-08 10:00:00,86.85,86.89,86.81,86.87,15900.0,56.9449,56.9711,56.9187,56.958,15900.0
2013-03-08 10:30:00,86.83,86.87,86.79,86.84,11200.0,56.9318,56.958,56.9056,56.9383,11200.0
2013-03-08 11:00:00,86.84,86.86,86.82,86.83,5400.0,56.9383,56.9515,56.9252,56.9318,5400.0
2013-03-08 11:30:00,86.82,86.83,86.74,86.76,14800.0,56.9252,56.9318,56.8728,56.8859,14800.0
2013-03-08 12:00:00,86.74,86.88,86.72,86.88,23900.0,56.8728,56.9646,56.8597,56.9646,23900.0
2013-03-08 12:30:00,86.85,86.87,86.8,86.82,8400.0,56.9449,56.958,56.9121,56.9252,8400.0
2013-03-08 13:00:00,86.83,86.87,86.81,86.82,18100.0,56.9318,56.958,56.9187,56.9252,18100.0
2013-03-08 13:30:00,86.85,86.85,86.81,86.85,6700.0,56.9449,56.9449,56.9187,56.9449,6700.0
2013-03-08 14:00:00,86.84,86.88,86.78,86.85,32600.0,56.9383,56.9646,56.899,56.9449,32600.0
2013-03-08 14:30:00,86.84,86.85,86.78,86.78,27100.0,56.9383,56.9449,56.899,56.899,27100.0
2013-03-08 15:00:00,86.78,86.83,86.77,86.82,13300.0,56.899,56.9318,56.8925,56.9252,13300.0
2013-03-08 15:30:00,86.8,86.81,86.74,86.78,22100.0,56.9121,56.9187,56.8728,56.899,22100.0
2013-03-11 09:30:00,86.78,86.84,86.76,86.76,20300.0,56.899,56.9383,56.8859,56.8859,20300.0
2013-03-11 10:00:00,86.76,86.8,86.75,86.78,9600.0,56.8859,56.9121,56.8793,56.899,9600.0
2013-03-11 10:30:00,86.77,86.78,86.74,86.75,8800.0,56.8925,56.899,56.8728,56.8793,8800.0
2013-03-11 11:00:00,86.77,86.77,86.74,86.74,3700.0,56.8925,56.8925,56.8728,56.8728,3700.0
2013-03-11 11:30:00,86.76,86.77,86.74,86.75,10000.0,56.8859,56.8925,56.8728,56.8793,10000.0
2013-03-11 12:00:00,86.76,86.76,86.73,86.75,8200.0,56.8859,56.8859,56.8662,56.8793,8200.0
2013-03-11 12:30:00,86.73,86.79,86.73,86.76,8500.0,56.8662,56.9056,56.8662,56.8859,8500.0
2013-03-11 13:00:00,86.76,86.79,86.75,86.79,22900.0,56.8859,56.9056,56.8793,56.9056,22900.0
2013-03-11 13:30:00,86.79,86.79,86.76,86.79,9900.0,56.9056,56.9056,56.8859,56.9056,9900.0
2013-03-11 14:00:00,86.79,86.79,86.74,86.77,321300.0,56.9056,56.9056,56.8728,56.8925,321300.0
2013-03-11 14:30:00,86.75,86.79,86.72,86.75,62100.0,56.8793,56.9056,56.8597,56.8793,62100.0
2013-03-11 15:00:00,86.78,86.78,86.74,86.74,13500.0,56.899,56.899,56.8728,56.8728,13500.0
2013-03-11 15:30:00,86.75,86.79,86.74,86.74,29900.0,56.8793,56.9056,56.8728,56.8728,29900.0
2013-03-12 09:30:00,86.93,86.94,86.81,86.92,27000.0,56.9974,57.0039,56.9187,56.9908,27000.0
2013-03-12 10:00:00,86.91,86.91,86.84,86.86,16000.0,56.9842,56.9842,56.9383,56.9515,16000.0
2013-03-12 10:30:00,86.88,86.94,86.85,86.92,28800.0,56.9646,57.0039,56.9449,56.9908,28800.0
2013-03-12 11:00:00,86.95,86.98,86.89,86.92,31200.0,57.0105,57.0301,56.9711,56.9908,31200.0
2013-03-12 11:30:00,86.97,86.97,86.92,86.97,18400.0,57.0236,57.0236,56.9908,57.0236,18400.0
2013-03-12 12:00:00,86.94,86.95,86.87,86.93,18200.0,57.0039,57.0105,56.958,56.9974,18200.0
2013-03-12 12:30:00,86.94,86.94,86.88,86.94,23000.0,57.0039,57.0039,56.9646,57.0039,23000.0
2013-03-12 13:00:00,86.94,86.96,86.89,86.96,27800.0,57.0039,57.017,56.9711,57.017,27800.0
2013-03-12 13:30:00,86.95,86.98,86.93,86.94,28200.0,57.0105,57.0301,56.9974,57.0039,28200.0
2013-03-12 14:00:00,86.96,86.96,86.91,86.94,73200.0,57.017,57.017,56.9842,57.0039,73200.0
2013-03-12 14:30:00,86.91,86.98,86.91,86.97,51200.0,56.9842,57.0301,56.9842,57.0236,51200.0
2013-03-12 15:00:00,86.93,86.98,86.93,86.95,33200.0,56.9974,57.0301,56.9974,57.0105,33200.0
2013-03-12 15:30:00,86.95,86.98,86.94,86.98,17400.0,57.0105,57.0301,57.0039,57.0301,17400.0
2013-03-13 09:30:00,86.95,86.95,86.88,86.89,12500.0,57.0105,57.0105,56.9646,56.9711,12500.0
2013-03-13 10:00:00,86.9,86.93,86.85,86.86,15100.0,56.9777,56.9974,56.9449,56.9515,15100.0
2013-03-13 10:30:00,86.86,86.92,86.82,86.82,32300.0,56.9515,56.9908,56.9252,56.9252,32300.0
2013-03-13 11:00:00,86.82,86.83,86.78,86.83,17300.0,56.9252,56.9318,56.899,56.9318,17300.0
2013-03-13 11:30:00,86.82,86.83,86.8,86.82,11200.0,56.9252,56.9318,56.9121,56.9252,11200.0
2013-03-13 12:00:00,86.82,86.82,86.78,86.79,34300.0,56.9252,56.9252,56.899,56.9056,34300.0
2013-03-13 12:30:00,86.8,86.83,86.76,86.79,43000.0,56.9121,56.9318,56.8859,56.9056,43000.0
2013-03-13 13:00:00,86.79,86.88,86.79,86.85,68200.0,56.9056,56.9646,56.9056,56.9449,68200.0
2013-03-13 13:30:00,86.85,86.88,86.81,86.81,95700.0,56.9449,56.9646,56.9187,56.9187,95700.0
2013-03-13 14:00:00,86.83,86.87,86.81,86.84,27000.0,56.9318,56.958,56.9187,56.9383,27000.0
2013-03-13 14:30:00,86.85,86.94,86.83,86.84,55500.0,56.9449,57.0039,56.9318,56.9383,55500.0
2013-03-13 15:00:00,86.85,86.88,86.8,86.81,60400.0,56.9449,56.9646,56.9121,56.9187,60400.0
2013-03-13 15:30:00,86.8,86.83,86.78,86.78,45700.0,56.9121,56.9318,56.899,56.899,45700.0
2013-03-14 09:30:00,86.73,86.84,86.72,86.77,11200.0,56.8662,56.9383,56.8597,56.8925,11200.0
2013-03-14 10:00:00,86.77,86.85,86.73,86.79,12500.0,56.8925,56.9449,56.8662,56.9056,12500.0
2013-03-14 10:30:00,86.82,86.88,86.8,86.8,6600.0,56.9252,56.9646,56.9121,56.9121,6600.0
2013-03-14 11:00:00,86.81,86.87,86.8,86.86,5200.0,56.9187,56.958,56.9121,56.9515,5200.0
2013-03-14 11:30:00,86.83,86.85,86.81,86.82,6700.0,56.9318,56.9449,56.9187,56.9252,6700.0
2013-03-14 12:00:00,86.84,86.87,86.81,86.84,6300.0,56.9383,56.958,56.9187,56.9383,6300.0
2013-03-14 12:30:00,86.81,86.87,86.81,86.87,28600.0,56.9187,56.958,56.9187,56.958,28600.0
2013-03-14 13:00:00,86.88,86.92,86.82,86.86,10500.0,56.9646,56.9908,56.9252,56.9515,10500.0
2013-03-14 13:30:00,86.91,86.95,86.86,86.95,10100.0,56.9842,57.0105,56.9515,57.0105,10100.0
2013-03-14 14:00:00,86.93,86.97,86.93,86.97,21000.0,56.9974,57.0236,56.9974,57.0236,21000.0
2013-03-14 14:30:00,86.97,86.97,86.92,86.95,22100.0,57.0236,57.0236,56.9908,57.0105,22100.0
2013-03-14 15:00:00,86.92,86.95,86.91,86.93,15900.0,56.9908,57.0105,56.9842,56.9974,15900.0
2013-03-14 15:30:00,86.93,86.99,86.91,86.99,71500.0,56.9974,57.0367,56.9842,57.0367,71500.0
2013-03-15 09:30:00,86.83,87.02,86.82,87.02,8900.0,56.9318,57.0564,56.9252,57.0564,8900.0
2013-03-15 10:00:00,86.98,87.03,86.96,87.02,13600.0,57.0301,57.0629,57.017,57.0564,13600.0
2013-03-15 10:30:00,87.0,87.05,86.99,87.04,12800.0,57.0433,57.076,57.0367,57.0695,12800.0
2013-03-15 11:00:00,87.03,87.06,87.01,87.05,17700.0,57.0629,57.0826,57.0498,57.076,17700.0
2013-03-15 11:30:00,87.03,87.08,86.98,87.08,6500.0,57.0629,57.0957,57.0301,57.0957,6500.0
2013-03-15 12:00:00,87.03,87.07,87.03,87.03,7200.0,57.0629,57.0892,57.0629,57.0629,7200.0
2013-03-15 12:30:00,87.03,87.08,86.98,87.0,28400.0,57.0629,57.0957,57.0301,57.0433,28400.0
2013-03-15 13:00:00,87.01,87.04,87.0,87.0,12700.0,57.0498,57.0695,57.0433,57.0433,12700.0
2013-03-15 13:30:00,87.0,87.04,87.0,87.0,4100.0,57.0433,57.0695,57.0433,57.0433,4100.0
2013-03-15 14:00:00,87.0,87.07,87.0,87.01,9600.0,57.0433,57.0892,57.0433,57.0498,9600.0
2013-03-15 14:30:00,87.01,87.08,87.01,87.05,17100.0,57.0498,57.0957,57.0498,57.076,17100.0
2013-03-15 15:00:00,87.05,87.09,87.02,87.02,16800.0,57.076,57.1023,57.0564,57.0564,16800.0
2013-03-15 15:30:00,87.02,87.1,87.01,87.03,31300.0,57.0564,57.1088,57.0498,57.0629,31300.0
2013-03-18 09:30:00,87.27,87.27,87.1,87.16,30600.0,57.2203,57.2203,57.1088,57.1482,30600.0
2013-03-18 10:00:00,87.17,87.21,87.15,87.2,8400.0,57.1547,57.1809,57.1416,57.1744,8400.0
2013-03-18 10:30:00,87.2,87.22,87.15,87.18,36800.0,57.1744,57.1875,57.1416,57.1613,36800.0
2013-03-18 11:00:00,87.22,87.23,87.16,87.23,17800.0,57.1875,57.1941,57.1482,57.1941,17800.0
2013-03-18 11:30:00,87.21,87.23,87.16,87.18,6400.0,57.1809,57.1941,57.1482,57.1613,6400.0
2013-03-18 12:00:00,87.17,87.2,87.12,87.14,33400.0,57.1547,57.1744,57.1219,57.1351,33400.0
2013-03-18 12:30:00,87.15,87.18,87.13,87.14,9400.0,57.1416,57.1613,57.1285,57.1351,9400.0
2013-03-18 13:00:00,87.18,87.2,87.15,87.2,37200.0,57.1613,57.1744,57.1416,57.1744,37200.0
2013-03-18 13:30:00,87.19,87.24,87.16,87.23,23400.0,57.1678,57.2006,57.1482,57.1941,23400.0
2013-03-18 14:00:00,87.24,87.24,87.15,87.16,52000.0,57.2006,57.2006,57.1416,57.1482,52000.0
2013-03-18 14:30:00,87.2,87.22,87.14,87.22,31800.0,57.1744,57.1875,57.1351,57.1875,31800.0
2013-03-18 15:00:00,87.21,87.22,87.17,87.18,19200.0,57.1809,57.1875,57.1547,57.1613,19200.0
2013-03-18 15:30:00,87.2,87.26,87.17,87.24,35600.0,57.1744,57.2137,57.1547,57.2006,35600.0
2013-03-19 09:30:00,87.25,87.3,87.2,87.28,7600.0,57.2072,57.24,57.1744,57.2268,7600.0
2013-03-19 10:00:00,87.3,87.31,87.27,87.31,17700.0,57.24,57.2465,57.2203,57.2465,17700.0
2013-03-19 10:30:00,87.3,87.38,87.3,87.36,14800.0,57.24,57.2924,57.24,57.2793,14800.0
2013-03-19 11:00:00,87.38,87.38,87.35,87.37,5800.0,57.2924,57.2924,57.2727,57.2859,5800.0
2013-03-19 11:30:00,87.35,87.43,87.34,87.38,9700.0,57.2727,57.3252,57.2662,57.2924,9700.0
2013-03-19 12:00:00,87.37,87.39,87.35,87.36,10500.0,57.2859,57.299,57.2727,57.2793,10500.0
2013-03-19 12:30:00,87.37,87.37,87.33,87.35,12600.0,57.2859,57.2859,57.2596,57.2727,12600.0
2013-03-19 13:00:00,87.36,87.41,87.33,87.41,7300.0,57.2793,57.3121,57.2596,57.3121,7300.0
2013-03-19 13:30:00,87.41,87.42,87.34,87.39,19000.0,57.3121,57.3186,57.2662,57.299,19000.0
2013-03-19 14:00:00,87.4,87.4,87.31,87.36,28000.0,57.3055,57.3055,57.2465,57.2793,28000.0
2013-03-19 14:30:00,87.31,87.37,87.27,87.31,21500.0,57.2465,57.2859,57.2203,57.2465,21500.0
2013-03-19 15:00:00,87.32,87.35,87.27,87.35,13000.0,57.2531,57.2727,57.2203,57.2727,13000.0
2013-03-19 15:30:00,87.35,87.35,87.3,87.35,21200.0,57.2727,57.2727,57.24,57.2727,21200.0
2013-03-20 09:30:00,87.25,87.25,87.16,87.23,16800.0,57.2072,57.2072,57.1482,57.1941,16800.0
2013-03-20 10:00:00,87.23,87.3,87.19,87.3,40300.0,57.1941,57.24,57.1678,57.24,40300.0
2013-03-20 10:30:00,87.27,87.32,87.25,87.3,3500.0,57.2203,57.2531,57.2072,57.24,3500.0
2013-03-20 11:00:00,87.28,87.34,87.26,87.27,260500.0,57.2268,57.2662,57.2137,57.2203,260500.0
2013-03-20 11:30:00,87.33,87.33,87.29,87.32,10500.0,57.2596,57.2596,57.2334,57.2531,10500.0
2013-03-20 12:00:00,87.33,87.33,87.29,87.32,5700.0,57.2596,57.2596,57.2334,57.2531,5700.0
2013-03-20 12:30:00,87.29,87.32,87.26,87.29,12800.0,57.2334,57.2531,57.2137,57.2334,12800.0
2013-03-20 13:00:00,87.25,87.3,87.25,87.28,12900.0,57.2072,57.24,57.2072,57.2268,12900.0
2013-03-20 13:30:00,87.27,87.31,87.26,87.29,22500.0,57.2203,57.2465,57.2137,57.2334,22500.0
2013-03-20 14:00:00,87.3,87.33,87.26,87.3,13600.0,57.24,57.2596,57.2137,57.24,13600.0
2013-03-20 14:30:00,87.3,87.31,87.26,87.27,30600.0,57.24,57.2465,57.2137,57.2203,30600.0
2013-03-20 15:00:00,87.26,87.31,87.21,87.26,28300.0,57.2137,57.2465,57.1809,57.2137,28300.0
2013-03-20 15:30:00,87.26,87.27,87.1,87.11,24600.0,57.2137,57.2203,57.1088,57.1154,24600.0
2013-03-21 09:30:00,87.3,87.4,87.3,87.36,42000.0,57.24,57.3055,57.24,57.2793,42000.0
2013-03-21 10:00:00,87.36,87.46,87.35,87.44,70600.0,57.2793,57.3449,57.2727,57.3318,70600.0
2013-03-21 10:30:00,87.44,87.45,87.41,87.45,29700.0,57.3318,57.3383,57.3121,57.3383,29700.0
2013-03-21 11:00:00,87.45,87.45,87.35,87.42,73700.0,57.3383,57.3383,57.2727,57.3186,73700.0
2013-03-21 11:30:00,87.42,87.43,87.36,87.43,61200.0,57.3186,57.3252,57.2793,57.3252,61200.0
2013-03-21 12:00:00,87.43,87.47,87.42,87.46,42000.0,57.3252,57.3514,57.3186,57.3449,42000.0
2013-03-21 12:30:00,87.46,87.48,87.42,87.44,48700.0,57.3449,57.358,57.3186,57.3318,48700.0
2013-03-21 13:00:00,87.45,87.51,87.41,87.51,28100.0,57.3383,57.3776,57.3121,57.3776,28100.0
2013-03-21 13:30:00,87.5,87.52,87.46,87.49,50200.0,57.3711,57.3842,57.3449,57.3645,50200.0
2013-03-21 14:00:00,87.49,87.52,87.43,87.5,47000.0,57.3645,57.3842,57.3252,57.3711,47000.0
2013-03-21 14:30:00,87.48,87.5,87.47,87.48,54900.0,57.358,57.3711,57.3514,57.358,54900.0
2013-03-21 15:00:00,87.48,87.48,87.44,87.45,50100.0,57.358,57.358,57.3318,57.3383,50100.0
2013-03-21 15:30:00,87.45,87.45,87.41,87.42,73200.0,57.3383,57.3383,57.3121,57.3186,73200.0
2013-03-22 09:30:00,87.45,87.47,87.4,87.42,24900.0,57.3383,57.3514,57.3055,57.3186,24900.0
2013-03-22 10:00:00,87.39,87.4,87.32,87.39,9900.0,57.299,57.3055,57.2531,57.299,9900.0
2013-03-22 10:30:00,87.38,87.41,87.32,87.36,25200.0,57.2924,57.3121,57.2531,57.2793,25200.0
2013-03-22 11:00:00,87.36,87.44,87.35,87.4,24800.0,57.2793,57.3318,57.2727,57.3055,24800.0
2013-03-22 11:30:00,87.39,87.41,87.36,87.37,6600.0,57.299,57.3121,57.2793,57.2859,6600.0
2013-03-22 12:00:00,87.39,87.44,87.39,87.4,4200.0,57.299,57.3318,57.299,57.3055,4200.0
2013-03-22 12:30:00,87.4,87.5,87.4,87.49,28000.0,57.3055,57.3711,57.3055,57.3645,28000.0
2013-03-22 13:00:00,87.49,87.5,87.41,87.43,21500.0,57.3645,57.3711,57.3121,57.3252,21500.0
2013-03-22 13:30:00,87.41,87.47,87.37,87.47,25200.0,57.3121,57.3514,57.2859,57.3514,25200.0
2013-03-22 14:00:00,87.46,87.48,87.4,87.46,23900.0,57.3449,57.358,57.3055,57.3449,23900.0
2013-03-22 14:30:00,87.41,87.47,87.4,87.47,25100.0,57.3121,57.3514,57.3055,57.3514,25100.0
2013-03-22 15:00:00,87.46,87.47,87.4,87.45,33400.0,57.3449,57.3514,57.3055,57.3383,33400.0
2013-03-22 15:30:00,87.44,87.46,87.4,87.43,27700.0,57.3318,57.3449,57.3055,57.3252,27700.0
2013-03-25 09:30:00,87.35,87.35,87.27,87.29,51900.0,57.2727,57.2727,57.2203,57.2334,51900.0
2013-03-25 10:00:00,87.31,87.38,87.29,87.38,53300.0,57.2465,57.2924,57.2334,57.2924,53300.0
2013-03-25 10:30:00,87.38,87.47,87.35,87.46,8800.0,57.2924,57.3514,57.2727,57.3449,8800.0
2013-03-25 11:00:00,87.47,87.51,87.41,87.47,53500.0,57.3514,57.3776,57.3121,57.3514,53500.0
2013-03-25 11:30:00,87.51,87.51,87.44,87.44,29700.0,57.3776,57.3776,57.3318,57.3318,29700.0
2013-03-25 12:00:00,87.49,87.5,87.45,87.5,9700.0,57.3645,57.3711,57.3383,57.3711,9700.0
2013-03-25 12:30:00,87.51,87.51,87.42,87.49,18800.0,57.3776,57.3776,57.3186,57.3645,18800.0
2013-03-25 13:00:00,87.5,87.51,87.46,87.48,5800.0,57.3711,57.3776,57.3449,57.358,5800.0
2013-03-25 13:30:00,87.48,87.52,87.43,87.48,9500.0,57.358,57.3842,57.3252,57.358,9500.0
2013-03-25 14:00:00,87.45,87.49,87.43,87.48,25800.0,57.3383,57.3645,57.3252,57.358,25800.0
2013-03-25 14:30:00,87.48,87.51,87.42,87.45,171000.0,57.358,57.3776,57.3186,57.3383,171000.0
2013-03-25 15:00:00,87.45,87.48,87.43,87.45,8900.0,57.3383,57.358,57.3252,57.3383,8900.0
2013-03-25 15:30:00,87.45,87.47,87.39,87.47,94700.0,57.3383,57.3514,57.299,57.3514,94700.0
2013-03-26 09:30:00,87.36,87.36,87.29,87.31,57600.0,57.2793,57.2793,57.2334,57.2465,57600.0
2013-03-26 10:00:00,87.33,87.36,87.31,87.32,53400.0,57.2596,57.2793,57.2465,57.2531,53400.0
2013-03-26 10:30:00,87.34,87.39,87.32,87.35,15900.0,57.2662,57.299,57.2531,57.2727,15900.0
2013-03-26 11:00:00,87.37,87.45,87.36,87.44,6500.0,57.2859,57.3383,57.2793,57.3318,6500.0
2013-03-26 11:30:00,87.44,87.49,87.4,87.47,19600.0,57.3318,57.3645,57.3055,57.3514,19600.0
2013-03-26 12:00:00,87.49,87.49,87.44,87.47,10100.0,57.3645,57.3645,57.3318,57.3514,10100.0
2013-03-26 12:30:00,87.46,87.49,87.43,87.45,7900.0,57.3449,57.3645,57.3252,57.3383,7900.0
2013-03-26 13:00:00,87.45,87.45,87.39,87.45,5100.0,57.3383,57.3383,57.299,57.3383,5100.0
2013-03-26 13:30:00,87.44,87.45,87.37,87.42,213600.0,57.3318,57.3383,57.2859,57.3186,213600.0
2013-03-26 14:00:00,87.43,87.43,87.39,87.43,14200.0,57.3252,57.3252,57.299,57.3252,14200.0
2013-03-26 14:30:00,87.42,87.43,87.41,87.41,40900.0,57.3186,57.3252,57.3121,57.3121,40900.0
2013-03-26 15:00:00,87.42,87.43,87.4,87.41,62700.0,57.3186,57.3252,57.3055,57.3121,62700.0
2013-03-26 15:30:00,87.41,87.42,87.38,87.42,34000.0,57.3121,57.3186,57.2924,57.3186,34000.0
2013-03-27 09:30:00,87.62,87.67,87.56,87.64,53700.0,57.4498,57.4826,57.4104,57.4629,53700.0
2013-03-27 10:00:00,87.66,87.72,87.62,87.68,28200.0,57.476,57.5153,57.4498,57.4891,28200.0
2013-03-27 10:30:00,87.68,87.68,87.63,87.65,50800.0,57.4891,57.4891,57.4563,57.4694,50800.0
2013-03-27 11:00:00,87.65,87.66,87.58,87.61,26200.0,57.4694,57.476,57.4235,57.4432,26200.0
2013-03-27 11:30:00,87.6,87.62,87.58,87.59,45200.0,57.4367,57.4498,57.4235,57.4301,45200.0
2013-03-27 12:00:00,87.58,87.64,87.58,87.64,38600.0,57.4235,57.4629,57.4235,57.4629,38600.0
2013-03-27 12:30:00,87.66,87.69,87.64,87.66,50700.0,57.476,57.4957,57.4629,57.476,50700.0
2013-03-27 13:00:00,87.65,87.7,87.64,87.67,41700.0,57.4694,57.5022,57.4629,57.4826,41700.0
2013-03-27 13:30:00,87.68,87.72,87.67,87.69,35400.0,57.4891,57.5153,57.4826,57.4957,35400.0
2013-03-27 14:00:00,87.7,87.7,87.64,87.65,61400.0,57.5022,57.5022,57.4629,57.4694,61400.0
2013-03-27 14:30:00,87.66,87.66,87.6,87.62,33600.0,57.476,57.476,57.4367,57.4498,33600.0
2013-03-27 15:00:00,87.61,87.66,87.61,87.62,46600.0,57.4432,57.476,57.4432,57.4498,46600.0
2013-03-27 15:30:00,87.61,87.69,87.61,87.69,72900.0,57.4432,57.4957,57.4432,57.4957,72900.0
2013-03-28 09:30:00,87.45,87.45,87.35,87.38,9900.0,57.4912,57.4912,57.4255,57.4452,9900.0
2013-03-28 10:00:00,87.35,87.45,87.31,87.4,51400.0,57.4255,57.4912,57.3992,57.4583,51400.0
2013-03-28 10:30:00,87.39,87.42,87.34,87.41,12000.0,57.4518,57.4715,57.4189,57.4649,12000.0
2013-03-28 11:00:00,87.39,87.42,87.36,87.38,6400.0,57.4518,57.4715,57.4321,57.4452,6400.0
2013-03-28 11:30:00,87.37,87.44,87.35,87.39,18600.0,57.4386,57.4846,57.4255,57.4518,18600.0
2013-03-28 12:00:00,87.39,87.4,87.35,87.37,18100.0,57.4518,57.4583,57.4255,57.4386,18100.0
2013-03-28 12:30:00,87.36,87.4,87.36,87.4,7100.0,57.4321,57.4583,57.4321,57.4583,7100.0
2013-03-28 13:00:00,87.37,87.45,87.35,87.39,26800.0,57.4386,57.4912,57.4255,57.4518,26800.0
2013-03-28 13:30:00,87.4,87.42,87.38,87.4,10900.0,57.4583,57.4715,57.4452,57.4583,10900.0
2013-03-28 14:00:00,87.38,87.45,87.38,87.45,21100.0,57.4452,57.4912,57.4452,57.4912,21100.0
2013-03-28 14:30:00,87.42,87.45,87.41,87.41,15300.0,57.4715,57.4912,57.4649,57.4649,15300.0
2013-03-28 15:00:00,87.43,87.48,87.4,87.43,63500.0,57.4781,57.5109,57.4583,57.4781,63500.0
2013-03-28 15:30:00,87.43,87.43,87.37,87.37,33500.0,57.4781,57.4781,57.4386,57.4386,33500.0
2013-04-01 09:30:00,87.37,87.37,87.3,87.35,97900.0,57.4386,57.4386,57.3926,57.4255,97900.0
2013-04-01 10:00:00,87.37,87.43,87.33,87.36,31400.0,57.4386,57.4781,57.4123,57.4321,31400.0
2013-04-01 10:30:00,87.35,87.42,87.35,87.4,33200.0,57.4255,57.4715,57.4255,57.4583,33200.0
2013-04-01 11:00:00,87.4,87.41,87.35,87.36,61300.0,57.4583,57.4649,57.4255,57.4321,61300.0
2013-04-01 11:30:00,87.36,87.4,87.33,87.34,49600.0,57.4321,57.4583,57.4123,57.4189,49600.0
2013-04-01 12:00:00,87.34,87.39,87.33,87.36,30700.0,57.4189,57.4518,57.4123,57.4321,30700.0
2013-04-01 12:30:00,87.35,87.36,87.32,87.32,33100.0,57.4255,57.4321,57.4058,57.4058,33100.0
2013-04-01 13:00:00,87.32,87.34,87.3,87.3,44900.0,57.4058,57.4189,57.3926,57.3926,44900.0
2013-04-01 13:30:00,87.3,87.31,87.29,87.29,66600.0,57.3926,57.3992,57.386,57.386,66600.0
2013-04-01 14:00:00,87.29,87.3,87.27,87.27,85500.0,57.386,57.3926,57.3729,57.3729,85500.0
2013-04-01 14:30:00,87.27,87.28,87.23,87.23,89300.0,57.3729,57.3795,57.3466,57.3466,89300.0
2013-04-01 15:00:00,87.24,87.26,87.21,87.24,51600.0,57.3532,57.3663,57.3334,57.3532,51600.0
2013-04-01 15:30:00,87.24,87.27,87.22,87.23,48300.0,57.3532,57.3729,57.34,57.3466,48300.0
2013-04-02 09:30:00,87.32,87.34,87.2,87.33,13300.0,57.4058,57.4189,57.3269,57.4123,13300.0
2013-04-02 10:00:00,87.33,87.34,87.27,87.31,34600.0,57.4123,57.4189,57.3729,57.3992,34600.0
2013-04-02 10:30:00,87.31,87.32,87.3,87.31,14500.0,57.3992,57.4058,57.3926,57.3992,14500.0
2013-04-02 11:00:00,87.32,87.32,87.23,87.27,25000.0,57.4058,57.4058,57.3466,57.3729,25000.0
2013-04-02 11:30:00,87.26,87.28,87.22,87.26,26500.0,57.3663,57.3795,57.34,57.3663,26500.0
2013-04-02 12:00:00,87.27,87.28,87.25,87.25,8400.0,57.3729,57.3795,57.3597,57.3597,8400.0
2013-04-02 12:30:00,87.25,87.28,87.25,87.26,32400.0,57.3597,57.3795,57.3597,57.3663,32400.0
2013-04-02 13:00:00,87.27,87.28,87.26,87.27,48100.0,57.3729,57.3795,57.3663,57.3729,48100.0
2013-04-02 13:30:00,87.28,87.28,87.26,87.26,27800.0,57.3795,57.3795,57.3663,57.3663,27800.0
2013-04-02 14:00:00,87.26,87.28,87.26,87.28,19400.0,57.3663,57.3795,57.3663,57.3795,19400.0
2013-04-02 14:30:00,87.28,87.28,87.26,87.27,22500.0,57.3795,57.3795,57.3663,57.3729,22500.0
2013-04-02 15:00:00,87.28,87.28,87.24,87.26,26300.0,57.3795,57.3795,57.3532,57.3663,26300.0
2013-04-02 15:30:00,87.24,87.26,87.22,87.23,35700.0,57.3532,57.3663,57.34,57.3466,35700.0
2013-04-03 09:30:00,87.37,87.41,87.33,87.41,9900.0,57.4386,57.4649,57.4123,57.4649,9900.0
2013-04-03 10:00:00,87.42,87.45,87.42,87.45,7500.0,57.4715,57.4912,57.4715,57.4912,7500.0
2013-04-03 10:30:00,87.44,87.49,87.44,87.47,17500.0,57.4846,57.5175,57.4846,57.5044,17500.0
2013-04-03 11:00:00,87.47,87.47,87.4,87.45,17100.0,57.5044,57.5044,57.4583,57.4912,17100.0
2013-04-03 11:30:00,87.46,87.47,87.42,87.42,23500.0,57.4978,57.5044,57.4715,57.4715,23500.0
2013-04-03 12:00:00,87.41,87.43,87.4,87.41,103500.0,57.4649,57.4781,57.4583,57.4649,103500.0
2013-04-03 12:30:00,87.42,87.5,87.42,87.47,20200.0,57.4715,57.5241,57.4715,57.5044,20200.0
2013-04-03 13:00:00,87.47,87.49,87.45,87.46,39600.0,57.5044,57.5175,57.4912,57.4978,39600.0
2013-04-03 13:30:00,87.47,87.53,87.47,87.49,33700.0,57.5044,57.5438,57.5044,57.5175,33700.0
2013-04-03 14:00:00,87.48,87.51,87.45,87.46,47000.0,57.5109,57.5307,57.4912,57.4978,47000.0
2013-04-03 14:30:00,87.46,87.48,87.41,87.41,45600.0,57.4978,57.5109,57.4649,57.4649,45600.0
2013-04-03 15:00:00,87.41,87.45,87.4,87.4,53000.0,57.4649,57.4912,57.4583,57.4583,53000.0
2013-04-03 15:30:00,87.4,87.43,87.37,87.38,131800.0,57.4583,57.4781,57.4386,57.4452,131800.0
2013-04-04 09:30:00,87.58,87.58,87.46,87.48,25700.0,57.5767,57.5767,57.4978,57.5109,25700.0
2013-04-04 10:00:00,87.5,87.56,87.5,87.56,16300.0,57.5241,57.5635,57.5241,57.5635,16300.0
2013-04-04 10:30:00,87.57,87.59,87.54,87.55,26300.0,57.5701,57.5833,57.5504,57.557,26300.0
2013-04-04 11:00:00,87.55,87.57,87.51,87.53,49600.0,57.557,57.5701,57.5307,57.5438,49600.0
2013-04-04 11:30:00,87.53,87.57,87.52,87.56,21900.0,57.5438,57.5701,57.5372,57.5635,21900.0
2013-04-04 12:00:00,87.55,87.58,87.55,87.56,43600.0,57.557,57.5767,57.557,57.5635,43600.0
2013-04-04 12:30:00,87.56,87.59,87.55,87.55,111900.0,57.5635,57.5833,57.557,57.557,111900.0
2013-04-04 13:00:00,87.55,87.63,87.55,87.57,65500.0,57.557,57.6096,57.557,57.5701,65500.0
2013-04-04 13:30:00,87.58,87.61,87.52,87.56,454900.0,57.5767,57.5964,57.5372,57.5635,454900.0
2013-04-04 14:00:00,87.56,87.57,87.54,87.55,199400.0,57.5635,57.5701,57.5504,57.557,199400.0
2013-04-04 14:30:00,87.55,87.55,87.44,87.44,3392000.0,57.557,57.557,57.4846,57.4846,3392000.0
2013-04-04 15:00:00,87.47,87.54,87.47,87.47,54400.0,57.5044,57.5504,57.5044,57.5044,54400.0
2013-04-04 15:30:00,87.48,87.55,87.48,87.51,209300.0,57.5109,57.557,57.5109,57.5307,209300.0
2013-04-05 09:30:00,87.75,87.75,87.65,87.71,16000.0,57.6884,57.6884,57.6227,57.6621,16000.0
2013-04-05 10:00:00,87.75,87.82,87.71,87.73,266300.0,57.6884,57.7345,57.6621,57.6753,266300.0
2013-04-05 10:30:00,87.73,87.78,87.71,87.72,59000.0,57.6753,57.7082,57.6621,57.6687,59000.0
2013-04-05 11:00:00,87.73,87.75,87.7,87.71,69900.0,57.6753,57.6884,57.6556,57.6621,69900.0
2013-04-05 11:30:00,87.71,87.77,87.71,87.77,155200.0,57.6621,57.7016,57.6621,57.7016,155200.0
2013-04-05 12:00:00,87.78,87.79,87.73,87.78,22500.0,57.7082,57.7147,57.6753,57.7082,22500.0
2013-04-05 12:30:00,87.78,87.8,87.76,87.78,11000.0,57.7082,57.7213,57.695,57.7082,11000.0
2013-04-05 13:00:00,87.77,87.82,87.77,87.8,15000.0,57.7016,57.7345,57.7016,57.7213,15000.0
2013-04-05 13:30:00,87.81,87.88,87.81,87.86,13200.0,57.7279,57.7739,57.7279,57.7608,13200.0
2013-04-05 14:00:00,87.87,87.92,87.82,87.88,51900.0,57.7673,57.8002,57.7345,57.7739,51900.0
2013-04-05 14:30:00,87.88,87.88,87.82,87.85,14700.0,57.7739,57.7739,57.7345,57.7542,14700.0
2013-04-05 15:00:00,87.82,87.87,87.82,87.83,41700.0,57.7345,57.7673,57.7345,57.741,41700.0
2013-04-05 15:30:00,87.8,87.86,87.78,87.81,116600.0,57.7213,57.7608,57.7082,57.7279,116600.0
2013-04-08 09:30:00,87.9,87.91,87.8,87.86,40400.0,57.7871,57.7936,57.7213,57.7608,40400.0
2013-04-08 10:00:00,87.86,87.86,87.8,87.81,1168300.0,57.7608,57.7608,57.7213,57.7279,1168300.0
2013-04-08 10:30:00,87.81,87.84,87.81,87.83,58600.0,57.7279,57.7476,57.7279,57.741,58600.0
2013-04-08 11:00:00,87.84,87.84,87.83,87.84,13000.0,57.7476,57.7476,57.741,57.7476,13000.0
2013-04-08 11:30:00,87.84,87.86,87.83,87.85,26300.0,57.7476,57.7608,57.741,57.7542,26300.0
2013-04-08 12:00:00,87.84,87.86,87.84,87.86,8700.0,57.7476,57.7608,57.7476,57.7608,8700.0
2013-04-08 12:30:00,87.86,87.86,87.85,87.85,6400.0,57.7608,57.7608,57.7542,57.7542,6400.0
2013-04-08 13:00:00,87.85,87.86,87.85,87.86,6200.0,57.7542,57.7608,57.7542,57.7608,6200.0
2013-04-08 13:30:00,87.86,87.86,87.85,87.86,7300.0,57.7608,57.7608,57.7542,57.7608,7300.0
2013-04-08 14:00:00,87.85,87.86,87.84,87.86,124100.0,57.7542,57.7608,57.7476,57.7608,124100.0
2013-04-08 14:30:00,87.86,87.9,87.84,87.84,149700.0,57.7608,57.7871,57.7476,57.7476,149700.0
2013-04-08 15:00:00,87.86,87.87,87.84,87.85,34400.0,57.7608,57.7673,57.7476,57.7542,34400.0
2013-04-08 15:30:00,87.85,87.85,87.79,87.81,76700.0,57.7542,57.7542,57.7147,57.7279,76700.0
2013-04-09 09:30:00,87.92,87.92,87.86,87.89,21200.0,57.8002,57.8002,57.7608,57.7805,21200.0
2013-04-09 10:00:00,87.89,87.89,87.87,87.89,10900.0,57.7805,57.7805,57.7673,57.7805,10900.0
2013-04-09 10:30:00,87.89,87.93,87.88,87.91,64800.0,57.7805,57.8068,57.7739,57.7936,64800.0
2013-04-09 11:00:00,87.93,87.94,87.92,87.93,8300.0,57.8068,57.8134,57.8002,57.8068,8300.0
2013-04-09 11:30:00,87.93,87.94,87.92,87.94,8200.0,57.8068,57.8134,57.8002,57.8134,8200.0
2013-04-09 12:00:00,87.93,87.95,87.91,87.92,7600.0,57.8068,57.8199,57.7936,57.8002,7600.0
2013-04-09 12:30:00,87.92,87.94,87.91,87.92,12500.0,57.8002,57.8134,57.7936,57.8002,12500.0
2013-04-09 13:00:00,87.92,87.93,87.89,87.91,33300.0,57.8002,57.8068,57.7805,57.7936,33300.0
2013-04-09 13:30:00,87.9,87.95,87.87,87.95,79800.0,57.7871,57.8199,57.7673,57.8199,79800.0
2013-04-09 14:00:00,87.91,87.95,87.87,87.92,40200.0,57.7936,57.8199,57.7673,57.8002,40200.0
2013-04-09 14:30:00,87.92,87.93,87.89,87.9,16900.0,57.8002,57.8068,57.7805,57.7871,16900.0
2013-04-09 15:00:00,87.9,87.91,87.84,87.9,15800.0,57.7871,57.7936,57.7476,57.7871,15800.0
2013-04-09 15:30:00,87.9,87.92,87.85,87.9,20800.0,57.7871,57.8002,57.7542,57.7871,20800.0
2013-04-10 09:30:00,87.82,87.86,87.76,87.82,20500.0,57.7345,57.7608,57.695,57.7345,20500.0
2013-04-10 10:00:00,87.81,87.85,87.81,87.84,32600.0,57.7279,57.7542,57.7279,57.7476,32600.0
2013-04-10 10:30:00,87.84,87.86,87.82,87.86,5200.0,57.7476,57.7608,57.7345,57.7608,5200.0
2013-04-10 11:00:00,87.86,87.86,87.8,87.8,29700.0,57.7608,57.7608,57.7213,57.7213,29700.0
2013-04-10 11:30:00,87.8,87.81,87.73,87.81,23700.0,57.7213,57.7279,57.6753,57.7279,23700.0
2013-04-10 12:00:00,87.81,87.83,87.79,87.83,13100.0,57.7279,57.741,57.7147,57.741,13100.0
2013-04-10 12:30:00,87.83,87.85,87.81,87.83,65400.0,57.741,57.7542,57.7279,57.741,65400.0
2013-04-10 13:00:00,87.83,87.89,87.81,87.88,29100.0,57.741,57.7805,57.7279,57.7739,29100.0
2013-04-10 13:30:00,87.88,87.89,87.85,87.89,16800.0,57.7739,57.7805,57.7542,57.7805,16800.0
2013-04-10 14:00:00,87.85,87.88,87.85,87.86,34500.0,57.7542,57.7739,57.7542,57.7608,34500.0
2013-04-10 14:30:00,87.85,87.86,87.74,87.78,31500.0,57.7542,57.7608,57.6819,57.7082,31500.0
2013-04-10 15:00:00,87.77,87.81,87.75,87.77,13400.0,57.7016,57.7279,57.6884,57.7016,13400.0
2013-04-10 15:30:00,87.74,87.79,87.68,87.68,34200.0,57.6819,57.7147,57.6424,57.6424,34200.0
2013-04-11 09:30:00,87.86,87.88,87.77,87.87,24600.0,57.7608,57.7739,57.7016,57.7673,24600.0
2013-04-11 10:00:00,87.87,87.9,87.82,87.89,42200.0,57.7673,57.7871,57.7345,57.7805,42200.0
2013-04-11 10:30:00,87.9,87.92,87.88,87.89,13300.0,57.7871,57.8002,57.7739,57.7805,13300.0
2013-04-11 11:00:00,87.9,87.92,87.89,87.91,29100.0,57.7871,57.8002,57.7805,57.7936,29100.0
2013-04-11 11:30:00,87.92,87.92,87.89,87.9,13600.0,57.8002,57.8002,57.7805,57.7871,13600.0
2013-04-11 12:00:00,87.91,87.93,87.9,87.9,30200.0,57.7936,57.8068,57.7871,57.7871,30200.0
2013-04-11 12:30:00,87.91,87.93,87.89,87.89,24300.0,57.7936,57.8068,57.7805,57.7805,24300.0
2013-04-11 13:00:00,87.89,87.93,87.88,87.88,11700.0,57.7805,57.8068,57.7739,57.7739,11700.0
2013-04-11 13:30:00,87.9,87.91,87.81,87.87,71000.0,57.7871,57.7936,57.7279,57.7673,71000.0
2013-04-11 14:00:00,87.88,87.93,87.84,87.92,21200.0,57.7739,57.8068,57.7476,57.8002,21200.0
2013-04-11 14:30:00,87.89,87.91,87.83,87.91,31800.0,57.7805,57.7936,57.741,57.7936,31800.0
2013-04-11 15:00:00,87.92,87.92,87.82,87.89,103900.0,57.8002,57.8002,57.7345,57.7805,103900.0
2013-04-11 15:30:00,87.88,87.91,87.85,87.86,28000.0,57.7739,57.7936,57.7542,57.7608,28000.0
2013-04-12 09:30:00,88.0,88.1,88.0,88.07,16100.0,57.8528,57.9185,57.8528,57.8988,16100.0
2013-04-12 10:00:00,88.08,88.12,88.04,88.12,6700.0,57.9054,57.9317,57.8791,57.9317,6700.0
2013-04-12 10:30:00,88.12,88.12,88.05,88.1,8500.0,57.9317,57.9317,57.8857,57.9185,8500.0
2013-04-12 11:00:00,88.12,88.12,88.08,88.12,3800.0,57.9317,57.9317,57.9054,57.9317,3800.0
2013-04-12 11:30:00,88.1,88.14,88.09,88.14,10600.0,57.9185,57.9448,57.912,57.9448,10600.0
2013-04-12 12:00:00,88.14,88.14,88.12,88.12,4300.0,57.9448,57.9448,57.9317,57.9317,4300.0
2013-04-12 12:30:00,88.13,88.17,88.13,88.15,5900.0,57.9383,57.9646,57.9383,57.9514,5900.0
2013-04-12 13:00:00,88.16,88.19,88.15,88.19,10800.0,57.958,57.9777,57.9514,57.9777,10800.0
2013-04-12 13:30:00,88.18,88.2,88.16,88.19,13800.0,57.9711,57.9843,57.958,57.9777,13800.0
2013-04-12 14:00:00,88.19,88.25,88.18,88.21,16800.0,57.9777,58.0172,57.9711,57.9909,16800.0
2013-04-12 14:30:00,88.24,88.25,88.15,88.24,56400.0,58.0106,58.0172,57.9514,58.0106,56400.0
2013-04-12 15:00:00,88.24,88.25,88.21,88.23,12400.0,58.0106,58.0172,57.9909,58.004,12400.0
2013-04-12 15:30:00,88.24,88.25,88.22,88.24,35800.0,58.0106,58.0172,57.9974,58.0106,35800.0
2013-04-15 09:30:00,88.24,88.25,88.09,88.21,16100.0,58.0106,58.0172,57.912,57.9909,16100.0
2013-04-15 10:00:00,88.2,88.23,88.13,88.23,5000.0,57.9843,58.004,57.9383,58.004,5000.0
2013-04-15 10:30:00,88.18,88.22,88.16,88.16,34400.0,57.9711,57.9974,57.958,57.958,34400.0
2013-04-15 11:00:00,88.17,88.18,88.13,88.13,12900.0,57.9646,57.9711,57.9383,57.9383,12900.0
2013-04-15 11:30:00,88.12,88.16,88.1,88.13,20600.0,57.9317,57.958,57.9185,57.9383,20600.0
2013-04-15 12:00:00,88.14,88.2,88.13,88.19,7700.0,57.9448,57.9843,57.9383,57.9777,7700.0
2013-04-15 12:30:00,88.19,88.24,88.16,88.23,14600.0,57.9777,58.0106,57.958,58.004,14600.0
2013-04-15 13:00:00,88.2,88.24,88.18,88.21,9300.0,57.9843,58.0106,57.9711,57.9909,9300.0
2013-04-15 13:30:00,88.21,88.21,88.19,88.21,3900.0,57.9909,57.9909,57.9777,57.9909,3900.0
2013-04-15 14:00:00,88.18,88.23,88.18,88.2,11100.0,57.9711,58.004,57.9711,57.9843,11100.0
2013-04-15 14:30:00,88.18,88.2,88.15,88.17,10600.0,57.9711,57.9843,57.9514,57.9646,10600.0
2013-04-15 15:00:00,88.2,88.22,88.17,88.21,9100.0,57.9843,57.9974,57.9646,57.9909,9100.0
2013-04-15 15:30:00,88.21,88.28,88.21,88.22,26900.0,57.9909,58.0369,57.9909,57.9974,26900.0
2013-04-16 09:30:00,88.22,88.27,88.2,88.25,9800.0,57.9974,58.0303,57.9843,58.0172,9800.0
2013-04-16 10:00:00,88.27,88.27,88.21,88.21,12200.0,58.0303,58.0303,57.9909,57.9909,12200.0
2013-04-16 10:30:00,88.27,88.29,88.21,88.26,12100.0,58.0303,58.0435,57.9909,58.0237,12100.0
2013-04-16 11:00:00,88.28,88.31,88.26,88.31,13000.0,58.0369,58.0566,58.0237,58.0566,13000.0
2013-04-16 11:30:00,88.3,88.3,88.22,88.23,16000.0,58.05,58.05,57.9974,58.004,16000.0
2013-04-16 12:00:00,88.27,88.28,88.24,88.25,16000.0,58.0303,58.0369,58.0106,58.0172,16000.0
2013-04-16 12:30:00,88.26,88.27,88.23,88.26,23100.0,58.0237,58.0303,58.004,58.0237,23100.0
2013-04-16 13:00:00,88.24,88.27,88.21,88.26,10800.0,58.0106,58.0303,57.9909,58.0237,10800.0
2013-04-16 13:30:00,88.25,88.27,88.25,88.26,5100.0,58.0172,58.0303,58.0172,58.0237,5100.0
2013-04-16 14:00:00,88.26,88.29,88.25,88.29,23500.0,58.0237,58.0435,58.0172,58.0435,23500.0
2013-04-16 14:30:00,88.29,88.3,88.26,88.27,14300.0,58.0435,58.05,58.0237,58.0303,14300.0
2013-04-16 15:00:00,88.29,88.31,88.26,88.3,7600.0,58.0435,58.0566,58.0237,58.05,7600.0
2013-04-16 15:30:00,88.27,88.31,88.26,88.28,13200.0,58.0303,58.0566,58.0237,58.0369,13200.0
2013-04-17 09:30:00,88.26,88.31,88.23,88.3,40800.0,58.0237,58.0566,58.004,58.05,40800.0
2013-04-17 10:00:00,88.3,88.37,88.26,88.37,38800.0,58.05,58.096,58.0237,58.096,38800.0
2013-04-17 10:30:00,88.33,88.34,88.3,88.31,32400.0,58.0697,58.0763,58.05,58.0566,32400.0
2013-04-17 11:00:00,88.33,88.36,88.31,88.34,218400.0,58.0697,58.0895,58.0566,58.0763,218400.0
2013-04-17 11:30:00,88.33,88.35,88.32,88.35,43400.0,58.0697,58.0829,58.0632,58.0829,43400.0
2013-04-17 12:00:00,88.34,88.38,88.33,88.35,24400.0,58.0763,58.1026,58.0697,58.0829,24400.0
2013-04-17 12:30:00,88.37,88.42,88.36,88.4,42400.0,58.096,58.1289,58.0895,58.1158,42400.0
2013-04-17 13:00:00,88.42,88.42,88.37,88.38,40400.0,58.1289,58.1289,58.096,58.1026,40400.0
2013-04-17 13:30:00,88.38,88.4,88.37,88.39,32800.0,58.1026,58.1158,58.096,58.1092,32800.0
2013-04-17 14:00:00,88.4,88.4,88.34,88.36,34200.0,58.1158,58.1158,58.0763,58.0895,34200.0
2013-04-17 14:30:00,88.37,88.4,88.33,88.36,29200.0,58.096,58.1158,58.0697,58.0895,29200.0
2013-04-17 15:00:00,88.36,88.37,88.33,88.34,39000.0,58.0895,58.096,58.0697,58.0763,39000.0
2013-04-17 15:30:00,88.35,88.39,88.33,88.38,71400.0,58.0829,58.1092,58.0697,58.1026,71400.0
2013-04-18 09:30:00,88.42,88.43,88.36,88.4,35000.0,58.1289,58.1355,58.0895,58.1158,35000.0
2013-04-18 10:00:00,88.42,88.43,88.4,88.43,10200.0,58.1289,58.1355,58.1158,58.1355,10200.0
2013-04-18 10:30:00,88.43,88.43,88.39,88.4,68500.0,58.1355,58.1355,58.1092,58.1158,68500.0
2013-04-18 11:00:00,88.41,88.47,88.41,88.42,6200.0,58.1223,58.1618,58.1223,58.1289,6200.0
2013-04-18 11:30:00,88.43,88.46,88.41,88.45,9800.0,58.1355,58.1552,58.1223,58.1486,9800.0
2013-04-18 12:00:00,88.45,88.47,88.43,88.47,8500.0,58.1486,58.1618,58.1355,58.1618,8500.0
2013-04-18 12:30:00,88.47,88.47,88.4,88.4,32500.0,58.1618,58.1618,58.1158,58.1158,32500.0
2013-04-18 13:00:00,88.44,88.44,88.39,88.41,7000.0,58.1421,58.1421,58.1092,58.1223,7000.0
2013-04-18 13:30:00,88.43,88.47,88.42,88.45,13600.0,58.1355,58.1618,58.1289,58.1486,13600.0
2013-04-18 14:00:00,88.45,88.47,88.42,88.45,11100.0,58.1486,58.1618,58.1289,58.1486,11100.0
2013-04-18 14:30:00,88.45,88.48,88.43,88.45,20800.0,58.1486,58.1684,58.1355,58.1486,20800.0
2013-04-18 15:00:00,88.47,88.47,88.43,88.44,15400.0,58.1618,58.1618,58.1355,58.1421,15400.0
2013-04-18 15:30:00,88.44,88.46,88.37,88.46,33300.0,58.1421,58.1552,58.096,58.1552,33300.0
2013-04-19 09:30:00,88.47,88.47,88.4,88.41,10900.0,58.1618,58.1618,58.1158,58.1223,10900.0
2013-04-19 10:00:00,88.44,88.44,88.4,88.43,4300.0,58.1421,58.1421,58.1158,58.1355,4300.0
2013-04-19 10:30:00,88.45,88.45,88.42,88.45,2100.0,58.1486,58.1486,58.1289,58.1486,2100.0
2013-04-19 11:00:00,88.42,88.47,88.38,88.42,22700.0,58.1289,58.1618,58.1026,58.1289,22700.0
2013-04-19 11:30:00,88.42,88.48,88.39,88.43,21900.0,58.1289,58.1684,58.1092,58.1355,21900.0
2013-04-19 12:00:00,88.47,88.48,88.44,88.45,6300.0,58.1618,58.1684,58.1421,58.1486,6300.0
2013-04-19 12:30:00,88.46,88.47,88.44,88.47,7200.0,58.1552,58.1618,58.1421,58.1618,7200.0
2013-04-19 13:00:00,88.47,88.48,88.43,88.46,8000.0,58.1618,58.1684,58.1355,58.1552,8000.0
2013-04-19 13:30:00,88.46,88.48,88.44,88.47,17800.0,58.1552,58.1684,58.1421,58.1618,17800.0
2013-04-19 14:00:00,88.46,88.47,88.44,88.47,17700.0,58.1552,58.1618,58.1421,58.1618,17700.0
2013-04-19 14:30:00,88.45,88.47,88.45,88.45,18400.0,58.1486,58.1618,58.1486,58.1486,18400.0
2013-04-19 15:00:00,88.45,88.49,88.45,88.47,9200.0,58.1486,58.1749,58.1486,58.1618,9200.0
2013-04-19 15:30:00,88.46,88.5,88.46,88.5,11500.0,58.1552,58.1815,58.1552,58.1815,11500.0
2013-04-22 09:30:00,88.49,88.5,88.46,88.49,30700.0,58.1749,58.1815,58.1552,58.1749,30700.0
2013-04-22 10:00:00,88.5,88.55,88.5,88.54,31300.0,58.1815,58.2144,58.1815,58.2078,31300.0
2013-04-22 10:30:00,88.54,88.55,88.52,88.53,19800.0,58.2078,58.2144,58.1947,58.2012,19800.0
2013-04-22 11:00:00,88.52,88.53,88.49,88.5,10800.0,58.1947,58.2012,58.1749,58.1815,10800.0
2013-04-22 11:30:00,88.54,88.54,88.5,88.52,11500.0,58.2078,58.2078,58.1815,58.1947,11500.0
2013-04-22 12:00:00,88.5,88.51,88.44,88.5,20400.0,58.1815,58.1881,58.1421,58.1815,20400.0
2013-04-22 12:30:00,88.49,88.5,88.47,88.5,8700.0,58.1749,58.1815,58.1618,58.1815,8700.0
2013-04-22 13:00:00,88.49,88.51,88.48,88.5,8100.0,58.1749,58.1881,58.1684,58.1815,8100.0
2013-04-22 13:30:00,88.49,88.54,88.48,88.53,9600.0,58.1749,58.2078,58.1684,58.2012,9600.0
2013-04-22 14:00:00,88.54,88.55,88.51,88.51,33600.0,58.2078,58.2144,58.1881,58.1881,33600.0
2013-04-22 14:30:00,88.51,88.52,88.49,88.51,8900.0,58.1881,58.1947,58.1749,58.1881,8900.0
2013-04-22 15:00:00,88.51,88.52,88.5,88.5,4300.0,58.1881,58.1947,58.1815,58.1815,4300.0
2013-04-22 15:30:00,88.5,88.55,88.5,88.54,15300.0,58.1815,58.2144,58.1815,58.2078,15300.0
2013-04-23 09:30:00,88.67,88.69,88.61,88.63,21300.0,58.2933,58.3064,58.2538,58.267,21300.0
2013-04-23 10:00:00,88.59,88.62,88.57,88.57,8300.0,58.2407,58.2604,58.2275,58.2275,8300.0
2013-04-23 10:30:00,88.58,88.61,88.57,88.6,13300.0,58.2341,58.2538,58.2275,58.2472,13300.0
2013-04-23 11:00:00,88.61,88.62,88.59,88.6,6100.0,58.2538,58.2604,58.2407,58.2472,6100.0
2013-04-23 11:30:00,88.61,88.63,88.56,88.56,8500.0,58.2538,58.267,58.221,58.221,8500.0
2013-04-23 12:00:00,88.58,88.64,88.57,88.63,34400.0,58.2341,58.2735,58.2275,58.267,34400.0
2013-04-23 12:30:00,88.61,88.65,88.61,88.65,14400.0,58.2538,58.2801,58.2538,58.2801,14400.0
2013-04-23 13:00:00,88.64,88.74,88.64,88.71,25800.0,58.2735,58.3393,58.2735,58.3196,25800.0
2013-04-23 13:30:00,88.7,88.71,88.66,88.67,20700.0,58.313,58.3196,58.2867,58.2933,20700.0
2013-04-23 14:00:00,88.68,88.7,88.67,88.67,9100.0,58.2998,58.313,58.2933,58.2933,9100.0
2013-04-23 14:30:00,88.69,88.71,88.68,88.7,12700.0,58.3064,58.3196,58.2998,58.313,12700.0
2013-04-23 15:00:00,88.7,88.7,88.63,88.63,12700.0,58.313,58.313,58.267,58.267,12700.0
2013-04-23 15:30:00,88.65,88.67,88.63,88.66,14600.0,58.2801,58.2933,58.267,58.2867,14600.0
2013-04-24 09:30:00,88.61,88.69,88.61,88.67,11600.0,58.2538,58.3064,58.2538,58.2933,11600.0
2013-04-24 10:00:00,88.65,88.72,88.65,88.72,16000.0,58.2801,58.3261,58.2801,58.3261,16000.0
2013-04-24 10:30:00,88.67,88.72,88.66,88.68,11600.0,58.2933,58.3261,58.2867,58.2998,11600.0
2013-04-24 11:00:00,88.7,88.71,88.6,88.64,37600.0,58.313,58.3196,58.2472,58.2735,37600.0
2013-04-24 11:30:00,88.62,88.64,88.61,88.64,13500.0,58.2604,58.2735,58.2538,58.2735,13500.0
2013-04-24 12:00:00,88.63,88.67,88.63,88.65,18300.0,58.267,58.2933,58.267,58.2801,18300.0
2013-04-24 12:30:00,88.66,88.66,88.63,88.64,26000.0,58.2867,58.2867,58.267,58.2735,26000.0
2013-04-24 13:00:00,88.64,88.67,88.63,88.64,6800.0,58.2735,58.2933,58.267,58.2735,6800.0
2013-04-24 13:30:00,88.67,88.74,88.67,88.68,15000.0,58.2933,58.3393,58.2933,58.2998,15000.0
2013-04-24 14:00:00,88.69,88.75,88.67,88.75,8700.0,58.3064,58.3459,58.2933,58.3459,8700.0
2013-04-24 14:30:00,88.71,88.75,88.71,88.75,17300.0,58.3196,58.3459,58.3196,58.3459,17300.0
2013-04-24 15:00:00,88.72,88.75,88.71,88.75,6100.0,58.3261,58.3459,58.3196,58.3459,6100.0
2013-04-24 15:30:00,88.75,88.75,88.71,88.75,8200.0,58.3459,58.3459,58.3196,58.3459,8200.0
2013-04-25 09:30:00,88.7,88.7,88.63,88.66,21200.0,58.313,58.313,58.267,58.2867,21200.0
2013-04-25 10:00:00,88.65,88.67,88.6,88.61,20400.0,58.2801,58.2933,58.2472,58.2538,20400.0
2013-04-25 10:30:00,88.6,88.66,88.6,88.66,8700.0,58.2472,58.2867,58.2472,58.2867,8700.0
2013-04-25 11:00:00,88.61,88.66,88.61,88.63,8200.0,58.2538,58.2867,58.2538,58.267,8200.0
2013-04-25 11:30:00,88.65,88.69,88.65,88.68,5400.0,58.2801,58.3064,58.2801,58.2998,5400.0
2013-04-25 12:00:00,88.68,88.7,88.65,88.68,31800.0,58.2998,58.313,58.2801,58.2998,31800.0
2013-04-25 12:30:00,88.67,88.7,88.65,88.65,13700.0,58.2933,58.313,58.2801,58.2801,13700.0
2013-04-25 13:00:00,88.67,88.73,88.67,88.72,16000.0,58.2933,58.3327,58.2933,58.3261,16000.0
2013-04-25 13:30:00,88.72,88.73,88.69,88.72,21300.0,58.3261,58.3327,58.3064,58.3261,21300.0
2013-04-25 14:00:00,88.71,88.74,88.7,88.74,33700.0,58.3196,58.3393,58.313,58.3393,33700.0
2013-04-25 14:30:00,88.74,88.74,88.69,88.73,39100.0,58.3393,58.3393,58.3064,58.3327,39100.0
2013-04-25 15:00:00,88.75,88.75,88.7,88.74,44200.0,58.3459,58.3459,58.313,58.3393,44200.0
2013-04-25 15:30:00,88.74,88.75,88.73,88.75,38500.0,58.3393,58.3459,58.3327,58.3459,38500.0
2013-04-26 09:30:00,88.89,88.91,88.84,88.88,11000.0,58.4379,58.451,58.405,58.4313,11000.0
2013-04-26 10:00:00,88.88,88.88,88.81,88.81,7100.0,58.4313,58.4313,58.3853,58.3853,7100.0
2013-04-26 10:30:00,88.83,88.91,88.81,88.91,14100.0,58.3985,58.451,58.3853,58.451,14100.0
2013-04-26 11:00:00,88.88,88.94,88.87,88.9,48800.0,58.4313,58.4708,58.4248,58.4445,48800.0
2013-04-26 11:30:00,88.92,88.96,88.88,88.96,52200.0,58.4576,58.4839,58.4313,58.4839,52200.0
2013-04-26 12:00:00,88.93,88.96,88.93,88.95,9600.0,58.4642,58.4839,58.4642,58.4773,9600.0
2013-04-26 12:30:00,88.95,88.99,88.95,88.97,28300.0,58.4773,58.5036,58.4773,58.4905,28300.0
2013-04-26 13:00:00,88.96,88.99,88.92,88.97,6000.0,58.4839,58.5036,58.4576,58.4905,6000.0
2013-04-26 13:30:00,88.99,88.99,88.93,88.98,5600.0,58.5036,58.5036,58.4642,58.4971,5600.0
2013-04-26 14:00:00,88.95,88.98,88.93,88.97,14700.0,58.4773,58.4971,58.4642,58.4905,14700.0
2013-04-26 14:30:00,88.97,88.99,88.96,88.98,57100.0,58.4905,58.5036,58.4839,58.4971,57100.0
2013-04-26 15:00:00,88.98,88.98,88.92,88.96,23300.0,58.4971,58.4971,58.4576,58.4839,23300.0
2013-04-26 15:30:00,88.94,88.97,88.92,88.97,19800.0,58.4708,58.4905,58.4576,58.4905,19800.0
2013-04-29 09:30:00,88.98,89.0,88.95,88.95,34300.0,58.4971,58.5102,58.4773,58.4773,34300.0
2013-04-29 10:00:00,88.99,88.99,88.96,88.99,27100.0,58.5036,58.5036,58.4839,58.5036,27100.0
2013-04-29 10:30:00,88.99,89.0,88.98,88.99,7300.0,58.5036,58.5102,58.4971,58.5036,7300.0
2013-04-29 11:00:00,89.0,89.01,88.99,89.01,30000.0,58.5102,58.5168,58.5036,58.5168,30000.0
2013-04-29 11:30:00,89.0,89.01,88.98,89.01,9800.0,58.5102,58.5168,58.4971,58.5168,9800.0
2013-04-29 12:00:00,89.0,89.01,88.97,88.99,16500.0,58.5102,58.5168,58.4905,58.5036,16500.0
2013-04-29 12:30:00,89.01,89.01,88.97,88.97,24800.0,58.5168,58.5168,58.4905,58.4905,24800.0
2013-04-29 13:00:00,88.97,88.98,88.97,88.97,13200.0,58.4905,58.4971,58.4905,58.4905,13200.0
2013-04-29 13:30:00,88.95,88.98,88.92,88.94,310500.0,58.4773,58.4971,58.4576,58.4708,310500.0
2013-04-29 14:00:00,88.95,88.95,88.93,88.95,41500.0,58.4773,58.4773,58.4642,58.4773,41500.0
2013-04-29 14:30:00,88.95,88.97,88.93,88.94,56900.0,58.4773,58.4905,58.4642,58.4708,56900.0
2013-04-29 15:00:00,88.92,88.97,88.92,88.97,4600.0,58.4576,58.4905,58.4576,58.4905,4600.0
2013-04-29 15:30:00,88.92,88.97,88.92,88.96,62300.0,58.4576,58.4905,58.4576,58.4839,62300.0
2013-04-30 09:30:00,88.9,88.9,88.75,88.87,16200.0,58.594,58.594,58.4951,58.5742,16200.0
2013-04-30 10:00:00,88.87,88.9,88.83,88.83,110000.0,58.5742,58.594,58.5479,58.5479,110000.0
2013-04-30 10:30:00,88.84,88.84,88.8,88.81,18200.0,58.5544,58.5544,58.5281,58.5347,18200.0
2013-04-30 11:00:00,88.82,88.83,88.76,88.76,23100.0,58.5413,58.5479,58.5017,58.5017,23100.0
2013-04-30 11:30:00,88.77,88.78,88.67,88.74,46200.0,58.5083,58.5149,58.4424,58.4885,46200.0
2013-04-30 12:00:00,88.73,88.75,88.71,88.73,19100.0,58.4819,58.4951,58.4688,58.4819,19100.0
2013-04-30 12:30:00,88.72,88.73,88.72,88.73,8800.0,58.4754,58.4819,58.4754,58.4819,8800.0
2013-04-30 13:00:00,88.71,88.72,88.67,88.67,8900.0,58.4688,58.4754,58.4424,58.4424,8900.0
2013-04-30 13:30:00,88.68,88.71,88.66,88.66,38200.0,58.449,58.4688,58.4358,58.4358,38200.0
2013-04-30 14:00:00,88.67,88.71,88.66,88.7,54600.0,58.4424,58.4688,58.4358,58.4622,54600.0
2013-04-30 14:30:00,88.71,88.72,88.68,88.7,35600.0,58.4688,58.4754,58.449,58.4622,35600.0
2013-04-30 15:00:00,88.72,88.73,88.7,88.73,27600.0,58.4754,58.4819,58.4622,58.4819,27600.0
2013-04-30 15:30:00,88.73,88.74,88.71,88.73,52500.0,58.4819,58.4885,58.4688,58.4819,52500.0
2013-05-01 09:30:00,88.92,88.93,88.81,88.9,20300.0,58.6072,58.6138,58.5347,58.594,20300.0
2013-05-01 10:00:00,88.84,88.93,88.84,88.89,41700.0,58.5544,58.6138,58.5544,58.5874,41700.0
2013-05-01 10:30:00,88.89,88.89,88.88,88.89,32800.0,58.5874,58.5874,58.5808,58.5874,32800.0
2013-05-01 11:00:00,88.89,88.93,88.88,88.92,38400.0,58.5874,58.6138,58.5808,58.6072,38400.0
2013-05-01 11:30:00,88.92,89.0,88.9,88.94,24100.0,58.6072,58.6599,58.594,58.6204,24100.0
2013-05-01 12:00:00,88.93,88.94,88.92,88.94,18700.0,58.6138,58.6204,58.6072,58.6204,18700.0
2013-05-01 12:30:00,88.94,88.96,88.93,88.94,15800.0,58.6204,58.6335,58.6138,58.6204,15800.0
2013-05-01 13:00:00,88.95,88.99,88.93,88.97,61500.0,58.627,58.6533,58.6138,58.6401,61500.0
2013-05-01 13:30:00,88.98,88.99,88.95,88.97,17200.0,58.6467,58.6533,58.627,58.6401,17200.0
2013-05-01 14:00:00,88.99,89.0,88.86,88.87,38600.0,58.6533,58.6599,58.5676,58.5742,38600.0
2013-05-01 14:30:00,88.86,88.93,88.86,88.91,10900.0,58.5676,58.6138,58.5676,58.6006,10900.0
2013-05-01 15:00:00,88.88,88.93,88.84,88.93,271700.0,58.5808,58.6138,58.5544,58.6138,271700.0
2013-05-01 15:30:00,88.9,88.93,88.89,88.92,45100.0,58.594,58.6138,58.5874,58.6072,45100.0
2013-05-02 09:30:00,88.96,88.99,88.88,88.96,26300.0,58.6335,58.6533,58.5808,58.6335,26300.0
2013-05-02 10:00:00,88.97,88.97,88.9,88.95,52600.0,58.6401,58.6401,58.594,58.627,52600.0
2013-05-02 10:30:00,88.97,88.97,88.92,88.96,44700.0,58.6401,58.6401,58.6072,58.6335,44700.0
2013-05-02 11:00:00,88.96,89.0,88.94,88.99,97700.0,58.6335,58.6599,58.6204,58.6533,97700.0
2013-05-02 11:30:00,88.98,89.0,88.96,88.98,23900.0,58.6467,58.6599,58.6335,58.6467,23900.0
2013-05-02 12:00:00,88.97,88.99,88.94,88.98,27700.0,58.6401,58.6533,58.6204,58.6467,27700.0
2013-05-02 12:30:00,88.96,88.98,88.94,88.96,17200.0,58.6335,58.6467,58.6204,58.6335,17200.0
2013-05-02 13:00:00,88.96,88.98,88.95,88.98,12900.0,58.6335,58.6467,58.627,58.6467,12900.0
2013-05-02 13:30:00,88.96,88.99,88.96,88.98,34200.0,58.6335,58.6533,58.6335,58.6467,34200.0
2013-05-02 14:00:00,88.98,88.98,88.97,88.97,49400.0,58.6467,58.6467,58.6401,58.6401,49400.0
2013-05-02 14:30:00,88.97,88.98,88.93,88.94,66000.0,58.6401,58.6467,58.6138,58.6204,66000.0
2013-05-02 15:00:00,88.94,88.94,88.91,88.91,50300.0,58.6204,58.6204,58.6006,58.6006,50300.0
2013-05-02 15:30:00,88.93,88.93,88.91,88.92,14900.0,58.6138,58.6138,58.6006,58.6072,14900.0
2013-05-03 09:30:00,88.79,88.79,88.6,88.66,27200.0,58.5215,58.5215,58.3963,58.4358,27200.0
2013-05-03 10:00:00,88.64,88.66,88.56,88.59,14000.0,58.4226,58.4358,58.3699,58.3897,14000.0
2013-05-03 10:30:00,88.58,88.64,88.57,88.61,6000.0,58.3831,58.4226,58.3765,58.4029,6000.0
2013-05-03 11:00:00,88.62,88.7,88.61,88.66,329800.0,58.4094,58.4622,58.4029,58.4358,329800.0
2013-05-03 11:30:00,88.66,88.71,88.64,88.69,29400.0,58.4358,58.4688,58.4226,58.4556,29400.0
2013-05-03 12:00:00,88.69,88.71,88.65,88.65,18400.0,58.4556,58.4688,58.4292,58.4292,18400.0
2013-05-03 12:30:00,88.68,88.69,88.64,88.67,9000.0,58.449,58.4556,58.4226,58.4424,9000.0
2013-05-03 13:00:00,88.69,88.69,88.61,88.62,24400.0,58.4556,58.4556,58.4029,58.4094,24400.0
2013-05-03 13:30:00,88.62,88.62,88.6,88.62,8400.0,58.4094,58.4094,58.3963,58.4094,8400.0
2013-05-03 14:00:00,88.61,88.62,88.58,88.6,46400.0,58.4029,58.4094,58.3831,58.3963,46400.0
2013-05-03 14:30:00,88.6,88.66,88.59,88.65,18300.0,58.3963,58.4358,58.3897,58.4292,18300.0
2013-05-03 15:00:00,88.65,88.66,88.61,88.66,120700.0,58.4292,58.4358,58.4029,58.4358,120700.0
2013-05-03 15:30:00,88.66,88.68,88.59,88.63,43900.0,58.4358,58.449,58.3897,58.416,43900.0
2013-05-06 09:30:00,88.58,88.58,88.5,88.51,48000.0,58.3831,58.3831,58.3304,58.3369,48000.0
2013-05-06 10:00:00,88.51,88.55,88.5,88.53,211400.0,58.3369,58.3633,58.3304,58.3501,211400.0
2013-05-06 10:30:00,88.52,88.54,88.51,88.53,24800.0,58.3435,58.3567,58.3369,58.3501,24800.0
2013-05-06 11:00:00,88.53,88.53,88.5,88.51,54100.0,58.3501,58.3501,58.3304,58.3369,54100.0
2013-05-06 11:30:00,88.5,88.54,88.5,88.53,6400.0,58.3304,58.3567,58.3304,58.3501,6400.0
2013-05-06 12:00:00,88.52,88.55,88.5,88.5,8500.0,58.3435,58.3633,58.3304,58.3304,8500.0
2013-05-06 12:30:00,88.5,88.52,88.46,88.49,32200.0,58.3304,58.3435,58.304,58.3238,32200.0
2013-05-06 13:00:00,88.48,88.49,88.47,88.48,6200.0,58.3172,58.3238,58.3106,58.3172,6200.0
2013-05-06 13:30:00,88.48,88.49,88.38,88.4,382200.0,58.3172,58.3238,58.2513,58.2644,382200.0
2013-05-06 14:00:00,88.4,88.44,88.39,88.42,14300.0,58.2644,58.2908,58.2579,58.2776,14300.0
2013-05-06 14:30:00,88.43,88.45,88.4,88.42,8300.0,58.2842,58.2974,58.2644,58.2776,8300.0
2013-05-06 15:00:00,88.45,88.45,88.42,88.42,12500.0,58.2974,58.2974,58.2776,58.2776,12500.0
2013-05-06 15:30:00,88.42,88.43,88.39,88.4,29500.0,58.2776,58.2842,58.2579,58.2644,29500.0
2013-05-07 09:30:00,88.45,88.47,88.38,88.4,27000.0,58.2974,58.3106,58.2513,58.2644,27000.0
2013-05-07 10:00:00,88.39,88.45,88.38,88.43,57500.0,58.2579,58.2974,58.2513,58.2842,57500.0
2013-05-07 10:30:00,88.42,88.44,88.41,88.42,32700.0,58.2776,58.2908,58.271,58.2776,32700.0
2013-05-07 11:00:00,88.42,88.43,88.37,88.4,47700.0,58.2776,58.2842,58.2447,58.2644,47700.0
2013-05-07 11:30:00,88.39,88.4,88.38,88.39,4200.0,58.2579,58.2644,58.2513,58.2579,4200.0
2013-05-07 12:00:00,88.39,88.41,88.36,88.38,13200.0,58.2579,58.271,58.2381,58.2513,13200.0
2013-05-07 12:30:00,88.39,88.44,88.38,88.43,59500.0,58.2579,58.2908,58.2513,58.2842,59500.0
2013-05-07 13:00:00,88.43,88.44,88.4,88.44,7400.0,58.2842,58.2908,58.2644,58.2908,7400.0
2013-05-07 13:30:00,88.4,88.44,88.4,88.41,16700.0,58.2644,58.2908,58.2644,58.271,16700.0
2013-05-07 14:00:00,88.41,88.41,88.39,88.39,7500.0,58.271,58.271,58.2579,58.2579,7500.0
2013-05-07 14:30:00,88.41,88.41,88.38,88.39,39500.0,58.271,58.271,58.2513,58.2579,39500.0
2013-05-07 15:00:00,88.38,88.39,88.36,88.37,22700.0,58.2513,58.2579,58.2381,58.2447,22700.0
2013-05-07 15:30:00,88.36,88.37,88.36,88.36,8600.0,58.2381,58.2447,58.2381,58.2381,8600.0
2013-05-08 09:30:00,88.43,88.43,88.34,88.37,17900.0,58.2842,58.2842,58.2249,58.2447,17900.0
2013-05-08 10:00:00,88.39,88.4,88.36,88.39,98900.0,58.2579,58.2644,58.2381,58.2579,98900.0
2013-05-08 10:30:00,88.38,88.4,88.36,88.38,6500.0,58.2513,58.2644,58.2381,58.2513,6500.0
2013-05-08 11:00:00,88.4,88.45,88.4,88.44,71100.0,58.2644,58.2974,58.2644,58.2908,71100.0
2013-05-08 11:30:00,88.44,88.45,88.42,88.42,42500.0,58.2908,58.2974,58.2776,58.2776,42500.0
2013-05-08 12:00:00,88.41,88.44,88.41,88.44,32200.0,58.271,58.2908,58.271,58.2908,32200.0
2013-05-08 12:30:00,88.44,88.47,88.44,88.47,5100.0,58.2908,58.3106,58.2908,58.3106,5100.0
2013-05-08 13:00:00,88.45,88.46,88.41,88.43,11400.0,58.2974,58.304,58.271,58.2842,11400.0
2013-05-08 13:30:00,88.44,88.45,88.43,88.45,16700.0,58.2908,58.2974,58.2842,58.2974,16700.0
2013-05-08 14:00:00,88.43,88.45,88.43,88.43,11800.0,58.2842,58.2974,58.2842,58.2842,11800.0
2013-05-08 14:30:00,88.44,88.45,88.43,88.44,22100.0,58.2908,58.2974,58.2842,58.2908,22100.0
2013-05-08 15:00:00,88.44,88.45,88.43,88.44,9000.0,58.2908,58.2974,58.2842,58.2908,9000.0
2013-05-08 15:30:00,88.44,88.45,88.42,88.43,45800.0,58.2908,58.2974,58.2776,58.2842,45800.0
2013-05-09 09:30:00,88.43,88.43,88.29,88.35,34600.0,58.2842,58.2842,58.1919,58.2315,34600.0
2013-05-09 10:00:00,88.33,88.43,88.33,88.41,63900.0,58.2183,58.2842,58.2183,58.271,63900.0
2013-05-09 10:30:00,88.43,88.43,88.4,88.4,25300.0,58.2842,58.2842,58.2644,58.2644,25300.0
2013-05-09 11:00:00,88.41,88.44,88.4,88.43,68200.0,58.271,58.2908,58.2644,58.2842,68200.0
2013-05-09 11:30:00,88.42,88.43,88.42,88.43,6300.0,58.2776,58.2842,58.2776,58.2842,6300.0
2013-05-09 12:00:00,88.42,88.43,88.42,88.43,8700.0,58.2776,58.2842,58.2776,58.2842,8700.0
2013-05-09 12:30:00,88.43,88.43,88.41,88.41,14500.0,58.2842,58.2842,58.271,58.271,14500.0
2013-05-09 13:00:00,88.43,88.52,88.43,88.48,115400.0,58.2842,58.3435,58.2842,58.3172,115400.0
2013-05-09 13:30:00,88.49,88.49,88.42,88.42,31000.0,58.3238,58.3238,58.2776,58.2776,31000.0
2013-05-09 14:00:00,88.45,88.45,88.36,88.41,10200.0,58.2974,58.2974,58.2381,58.271,10200.0
2013-05-09 14:30:00,88.38,88.44,88.32,88.36,38000.0,58.2513,58.2908,58.2117,58.2381,38000.0
2013-05-09 15:00:00,88.36,88.43,88.36,88.36,17200.0,58.2381,58.2842,58.2381,58.2381,17200.0
2013-05-09 15:30:00,88.37,88.39,88.32,88.35,23200.0,58.2447,58.2579,58.2117,58.2315,23200.0
2013-05-10 09:30:00,88.23,88.23,88.08,88.09,53900.0,58.1524,58.1524,58.0535,58.0601,53900.0
2013-05-10 10:00:00,88.08,88.12,88.03,88.06,216100.0,58.0535,58.0799,58.0206,58.0404,216100.0
2013-05-10 10:30:00,88.04,88.07,87.93,87.95,24100.0,58.0272,58.0469,57.9547,57.9679,24100.0
2013-05-10 11:00:00,87.95,87.97,87.89,87.96,65100.0,57.9679,57.981,57.9283,57.9744,65100.0
2013-05-10 11:30:00,87.91,87.94,87.78,87.89,58500.0,57.9415,57.9613,57.8558,57.9283,58500.0
2013-05-10 12:00:00,87.91,87.99,87.85,87.92,11100.0,57.9415,57.9942,57.9019,57.9481,11100.0
2013-05-10 12:30:00,87.92,88.0,87.9,87.95,19600.0,57.9481,58.0008,57.9349,57.9679,19600.0
2013-05-10 13:00:00,87.92,88.0,87.89,87.9,51600.0,57.9481,58.0008,57.9283,57.9349,51600.0
2013-05-10 13:30:00,87.87,87.98,87.86,87.9,34200.0,57.9151,57.9876,57.9085,57.9349,34200.0
2013-05-10 14:00:00,87.95,88.03,87.89,87.97,229300.0,57.9679,58.0206,57.9283,57.981,229300.0
2013-05-10 14:30:00,87.93,88.0,87.88,87.97,22700.0,57.9547,58.0008,57.9217,57.981,22700.0
2013-05-10 15:00:00,87.94,88.04,87.94,88.02,117800.0,57.9613,58.0272,57.9613,58.014,117800.0
2013-05-10 15:30:00,88.01,88.03,87.95,88.01,33500.0,58.0074,58.0206,57.9679,58.0074,33500.0
2013-05-13 09:30:00,87.81,87.86,87.81,87.86,46000.0,57.8756,57.9085,57.8756,57.9085,46000.0
2013-05-13 10:00:00,87.83,87.85,87.81,87.83,18000.0,57.8888,57.9019,57.8756,57.8888,18000.0
2013-05-13 10:30:00,87.84,87.87,87.81,87.85,23200.0,57.8953,57.9151,57.8756,57.9019,23200.0
2013-05-13 11:00:00,87.84,87.91,87.83,87.88,192200.0,57.8953,57.9415,57.8888,57.9217,192200.0
2013-05-13 11:30:00,87.87,87.92,87.87,87.92,33300.0,57.9151,57.9481,57.9151,57.9481,33300.0
2013-05-13 12:00:00,87.89,87.92,87.84,87.9,26200.0,57.9283,57.9481,57.8953,57.9349,26200.0
2013-05-13 12:30:00,87.92,87.92,87.89,87.91,4000.0,57.9481,57.9481,57.9283,57.9415,4000.0
2013-05-13 13:00:00,87.91,87.95,87.88,87.89,15000.0,57.9415,57.9679,57.9217,57.9283,15000.0
2013-05-13 13:30:00,87.92,87.92,87.85,87.87,51000.0,57.9481,57.9481,57.9019,57.9151,51000.0
2013-05-13 14:00:00,87.9,87.91,87.86,87.9,47500.0,57.9349,57.9415,57.9085,57.9349,47500.0
2013-05-13 14:30:00,87.9,87.93,87.87,87.9,17200.0,57.9349,57.9547,57.9151,57.9349,17200.0
2013-05-13 15:00:00,87.92,87.93,87.89,87.9,57400.0,57.9481,57.9547,57.9283,57.9349,57400.0
2013-05-13 15:30:00,87.87,87.92,87.87,87.91,26700.0,57.9151,57.9481,57.9151,57.9415,26700.0
2013-05-14 09:30:00,87.9,87.92,87.81,87.9,13900.0,57.9349,57.9481,57.8756,57.9349,13900.0
2013-05-14 10:00:00,87.87,87.98,87.86,87.98,183600.0,57.9151,57.9876,57.9085,57.9876,183600.0
2013-05-14 10:30:00,87.98,87.98,87.91,87.93,40800.0,57.9876,57.9876,57.9415,57.9547,40800.0
2013-05-14 11:00:00,87.96,87.97,87.92,87.93,36800.0,57.9744,57.981,57.9481,57.9547,36800.0
2013-05-14 11:30:00,87.94,87.94,87.88,87.92,46800.0,57.9613,57.9613,57.9217,57.9481,46800.0
2013-05-14 12:00:00,87.92,87.92,87.84,87.86,28800.0,57.9481,57.9481,57.8953,57.9085,28800.0
2013-05-14 12:30:00,87.87,87.88,87.82,87.83,24700.0,57.9151,57.9217,57.8822,57.8888,24700.0
2013-05-14 13:00:00,87.86,87.86,87.8,87.8,19900.0,57.9085,57.9085,57.869,57.869,19900.0
2013-05-14 13:30:00,87.8,87.81,87.75,87.77,56600.0,57.869,57.8756,57.836,57.8492,56600.0
2013-05-14 14:00:00,87.77,87.81,87.75,87.8,46800.0,57.8492,57.8756,57.836,57.869,46800.0
2013-05-14 14:30:00,87.8,87.83,87.78,87.8,20500.0,57.869,57.8888,57.8558,57.869,20500.0
2013-05-14 15:00:00,87.8,87.82,87.77,87.77,16400.0,57.869,57.8822,57.8492,57.8492,16400.0
2013-05-14 15:30:00,87.79,87.81,87.61,87.61,50900.0,57.8624,57.8756,57.7438,57.7438,50900.0
2013-05-15 09:30:00,87.76,87.78,87.73,87.75,19800.0,57.8426,57.8558,57.8228,57.836,19800.0
2013-05-15 10:00:00,87.74,87.75,87.67,87.67,7500.0,57.8294,57.836,57.7833,57.7833,7500.0
2013-05-15 10:30:00,87.69,87.8,87.69,87.78,82200.0,57.7965,57.869,57.7965,57.8558,82200.0
2013-05-15 11:00:00,87.76,87.76,87.69,87.74,33600.0,57.8426,57.8426,57.7965,57.8294,33600.0
2013-05-15 11:30:00,87.74,87.76,87.68,87.68,14800.0,57.8294,57.8426,57.7899,57.7899,14800.0
2013-05-15 12:00:00,87.7,87.71,87.61,87.64,22200.0,57.8031,57.8097,57.7438,57.7635,22200.0
2013-05-15 12:30:00,87.64,87.68,87.57,87.63,161600.0,57.7635,57.7899,57.7174,57.7569,161600.0
2013-05-15 13:00:00,87.67,87.74,87.65,87.72,47600.0,57.7833,57.8294,57.7701,57.8163,47600.0
2013-05-15 13:30:00,87.7,87.73,87.65,87.73,77500.0,57.8031,57.8228,57.7701,57.8228,77500.0
2013-05-15 14:00:00,87.73,87.73,87.68,87.72,30300.0,57.8228,57.8228,57.7899,57.8163,30300.0
2013-05-15 14:30:00,87.72,87.75,87.7,87.7,90900.0,57.8163,57.836,57.8031,57.8031,90900.0
2013-05-15 15:00:00,87.68,87.74,87.67,87.71,45000.0,57.7899,57.8294,57.7833,57.8097,45000.0
2013-05-15 15:30:00,87.73,87.74,87.68,87.72,44000.0,57.8228,57.8294,57.7899,57.8163,44000.0
2013-05-16 09:30:00,87.97,88.0,87.82,87.99,38700.0,57.981,58.0008,57.8822,57.9942,38700.0
2013-05-16 10:00:00,88.0,88.15,88.0,88.13,104400.0,58.0008,58.0997,58.0008,58.0865,104400.0
2013-05-16 10:30:00,88.13,88.14,88.09,88.13,36900.0,58.0865,58.0931,58.0601,58.0865,36900.0
2013-05-16 11:00:00,88.13,88.16,88.12,88.14,69600.0,58.0865,58.1063,58.0799,58.0931,69600.0
2013-05-16 11:30:00,88.15,88.16,88.13,88.15,29700.0,58.0997,58.1063,58.0865,58.0997,29700.0
2013-05-16 12:00:00,88.15,88.15,88.11,88.12,16600.0,58.0997,58.0997,58.0733,58.0799,16600.0
2013-05-16 12:30:00,88.12,88.13,88.1,88.11,43000.0,58.0799,58.0865,58.0667,58.0733,43000.0
2013-05-16 13:00:00,88.11,88.11,88.09,88.1,13500.0,58.0733,58.0733,58.0601,58.0667,13500.0
2013-05-16 13:30:00,88.1,88.16,88.09,88.16,55300.0,58.0667,58.1063,58.0601,58.1063,55300.0
2013-05-16 14:00:00,88.16,88.19,88.15,88.18,14200.0,58.1063,58.126,58.0997,58.1194,14200.0
2013-05-16 14:30:00,88.19,88.22,88.17,88.17,61700.0,58.126,58.1458,58.1129,58.1129,61700.0
2013-05-16 15:00:00,88.18,88.19,88.12,88.12,101400.0,58.1194,58.126,58.0799,58.0799,101400.0
2013-05-16 15:30:00,88.13,88.16,88.08,88.09,106600.0,58.0865,58.1063,58.0535,58.0601,106600.0
2013-05-17 09:30:00,88.05,88.06,87.98,88.0,28100.0,58.0338,58.0404,57.9876,58.0008,28100.0
2013-05-17 10:00:00,87.98,88.0,87.94,87.98,189200.0,57.9876,58.0008,57.9613,57.9876,189200.0
2013-05-17 10:30:00,87.98,88.02,87.98,87.99,15200.0,57.9876,58.014,57.9876,57.9942,15200.0
2013-05-17 11:00:00,87.99,88.01,87.99,87.99,10100.0,57.9942,58.0074,57.9942,57.9942,10100.0
2013-05-17 11:30:00,88.0,88.0,87.86,87.89,54600.0,58.0008,58.0008,57.9085,57.9283,54600.0
2013-05-17 12:00:00,87.89,87.9,87.85,87.86,18500.0,57.9283,57.9349,57.9019,57.9085,18500.0
2013-05-17 12:30:00,87.85,87.87,87.78,87.83,41700.0,57.9019,57.9151,57.8558,57.8888,41700.0
2013-05-17 13:00:00,87.84,87.92,87.83,87.89,31600.0,57.8953,57.9481,57.8888,57.9283,31600.0
2013-05-17 13:30:00,87.87,87.93,87.85,87.85,35600.0,57.9151,57.9547,57.9019,57.9019,35600.0
2013-05-17 14:00:00,87.88,87.89,87.8,87.83,61100.0,57.9217,57.9283,57.869,57.8888,61100.0
2013-05-17 14:30:00,87.83,87.86,87.8,87.86,61800.0,57.8888,57.9085,57.869,57.9085,61800.0
2013-05-17 15:00:00,87.84,87.85,87.82,87.83,26300.0,57.8953,57.9019,57.8822,57.8888,26300.0
2013-05-17 15:30:00,87.83,87.88,87.82,87.85,27100.0,57.8888,57.9217,57.8822,57.9019,27100.0
2013-05-20 09:30:00,88.0,88.0,87.91,87.93,19400.0,58.0008,58.0008,57.9415,57.9547,19400.0
2013-05-20 10:00:00,87.93,87.94,87.9,87.93,7700.0,57.9547,57.9613,57.9349,57.9547,7700.0
2013-05-20 10:30:00,87.92,87.93,87.88,87.88,19400.0,57.9481,57.9547,57.9217,57.9217,19400.0
2013-05-20 11:00:00,87.88,87.88,87.8,87.86,7200.0,57.9217,57.9217,57.869,57.9085,7200.0
2013-05-20 11:30:00,87.82,87.88,87.78,87.78,8100.0,57.8822,57.9217,57.8558,57.8558,8100.0
2013-05-20 12:00:00,87.77,87.83,87.77,87.83,7500.0,57.8492,57.8888,57.8492,57.8888,7500.0
2013-05-20 12:30:00,87.83,87.85,87.76,87.84,23400.0,57.8888,57.9019,57.8426,57.8953,23400.0
2013-05-20 13:00:00,87.84,87.85,87.83,87.83,6300.0,57.8953,57.9019,57.8888,57.8888,6300.0
2013-05-20 13:30:00,87.83,87.85,87.83,87.84,9900.0,57.8888,57.9019,57.8888,57.8953,9900.0
2013-05-20 14:00:00,87.84,87.85,87.81,87.81,31400.0,57.8953,57.9019,57.8756,57.8756,31400.0
2013-05-20 14:30:00,87.82,87.83,87.77,87.82,21300.0,57.8822,57.8888,57.8492,57.8822,21300.0
2013-05-20 15:00:00,87.82,87.82,87.77,87.79,19900.0,57.8822,57.8822,57.8492,57.8624,19900.0
2013-05-20 15:30:00,87.79,87.8,87.77,87.78,16200.0,57.8624,57.869,57.8492,57.8558,16200.0
2013-05-21 09:30:00,87.77,87.77,87.67,87.68,8000.0,57.8492,57.8492,57.7833,57.7899,8000.0
2013-05-21 10:00:00,87.69,87.75,87.67,87.74,78700.0,57.7965,57.836,57.7833,57.8294,78700.0
2013-05-21 10:30:00,87.75,87.8,87.71,87.8,32000.0,57.836,57.869,57.8097,57.869,32000.0
2013-05-21 11:00:00,87.76,87.85,87.74,87.83,78000.0,57.8426,57.9019,57.8294,57.8888,78000.0
2013-05-21 11:30:00,87.84,87.91,87.78,87.91,79000.0,57.8953,57.9415,57.8558,57.9415,79000.0
2013-05-21 12:00:00,87.89,87.91,87.86,87.91,14600.0,57.9283,57.9415,57.9085,57.9415,14600.0
2013-05-21 12:30:00,87.88,88.0,87.88,87.97,17800.0,57.9217,58.0008,57.9217,57.981,17800.0
2013-05-21 13:00:00,87.9,88.01,87.9,87.98,9000.0,57.9349,58.0074,57.9349,57.9876,9000.0
2013-05-21 13:30:00,88.0,88.02,87.97,88.02,8400.0,58.0008,58.014,57.981,58.014,8400.0
2013-05-21 14:00:00,87.97,87.99,87.88,87.91,20800.0,57.981,57.9942,57.9217,57.9415,20800.0
2013-05-21 14:30:00,87.9,87.98,87.89,87.89,12000.0,57.9349,57.9876,57.9283,57.9283,12000.0
2013-05-21 15:00:00,87.95,87.97,87.89,87.92,5500.0,57.9679,57.981,57.9283,57.9481,5500.0
2013-05-21 15:30:00,87.93,88.0,87.91,87.93,6400.0,57.9547,58.0008,57.9415,57.9547,6400.0
2013-05-22 09:30:00,88.07,88.07,87.94,88.02,12700.0,58.0469,58.0469,57.9613,58.014,12700.0
2013-05-22 10:00:00,88.03,88.2,88.03,88.13,383400.0,58.0206,58.1326,58.0206,58.0865,383400.0
2013-05-22 10:30:00,88.09,88.1,87.6,87.74,27000.0,58.0601,58.0667,57.7372,57.8294,27000.0
2013-05-22 11:00:00,87.76,87.87,87.76,87.87,31400.0,57.8426,57.9151,57.8426,57.9151,31400.0
2013-05-22 11:30:00,87.87,87.9,87.75,87.77,40800.0,57.9151,57.9349,57.836,57.8492,40800.0
2013-05-22 12:00:00,87.77,87.77,87.53,87.53,38800.0,57.8492,57.8492,57.691,57.691,38800.0
2013-05-22 12:30:00,87.56,87.62,87.53,87.59,7200.0,57.7108,57.7503,57.691,57.7306,7200.0
2013-05-22 13:00:00,87.56,87.59,87.53,87.55,7600.0,57.7108,57.7306,57.691,57.7042,7600.0
2013-05-22 13:30:00,87.55,87.67,87.53,87.62,17500.0,57.7042,57.7833,57.691,57.7503,17500.0
2013-05-22 14:00:00,87.59,87.62,87.53,87.55,18700.0,57.7306,57.7503,57.691,57.7042,18700.0
2013-05-22 14:30:00,87.53,87.6,87.5,87.5,27400.0,57.691,57.7372,57.6713,57.6713,27400.0
2013-05-22 15:00:00,87.51,87.55,87.38,87.38,52500.0,57.6778,57.7042,57.5922,57.5922,52500.0
2013-05-22 15:30:00,87.4,87.4,87.33,87.4,30300.0,57.6053,57.6053,57.5592,57.6053,30300.0
2013-05-23 09:30:00,87.64,87.64,87.45,87.53,44800.0,57.7635,57.7635,57.6383,57.691,44800.0
2013-05-23 10:00:00,87.52,87.53,87.41,87.42,14300.0,57.6844,57.691,57.6119,57.6185,14300.0
2013-05-23 10:30:00,87.41,87.46,87.4,87.4,31600.0,57.6119,57.6449,57.6053,57.6053,31600.0
2013-05-23 11:00:00,87.43,87.43,87.34,87.36,4300.0,57.6251,57.6251,57.5658,57.579,4300.0
2013-05-23 11:30:00,87.34,87.41,87.28,87.33,19900.0,57.5658,57.6119,57.5263,57.5592,19900.0
2013-05-23 12:00:00,87.34,87.46,87.34,87.46,7300.0,57.5658,57.6449,57.5658,57.6449,7300.0
2013-05-23 12:30:00,87.43,87.44,87.35,87.4,6600.0,57.6251,57.6317,57.5724,57.6053,6600.0
2013-05-23 13:00:00,87.35,87.49,87.35,87.47,5000.0,57.5724,57.6647,57.5724,57.6515,5000.0
2013-05-23 13:30:00,87.47,87.5,87.42,87.42,9100.0,57.6515,57.6713,57.6185,57.6185,9100.0
2013-05-23 14:00:00,87.43,87.46,87.39,87.39,5700.0,57.6251,57.6449,57.5988,57.5988,5700.0
2013-05-23 14:30:00,87.45,87.48,87.37,87.43,8700.0,57.6383,57.6581,57.5856,57.6251,8700.0
2013-05-23 15:00:00,87.4,87.48,87.4,87.47,6900.0,57.6053,57.6581,57.6053,57.6515,6900.0
2013-05-23 15:30:00,87.47,87.52,87.44,87.45,36300.0,57.6515,57.6844,57.6317,57.6383,36300.0
2013-05-24 09:30:00,87.55,87.57,87.48,87.55,10200.0,57.7042,57.7174,57.6581,57.7042,10200.0
2013-05-24 10:00:00,87.57,87.61,87.51,87.61,8400.0,57.7174,57.7438,57.6778,57.7438,8400.0
2013-05-24 10:30:00,87.55,87.59,87.53,87.57,7100.0,57.7042,57.7306,57.691,57.7174,7100.0
2013-05-24 11:00:00,87.54,87.54,87.48,87.48,9600.0,57.6976,57.6976,57.6581,57.6581,9600.0
2013-05-24 11:30:00,87.49,87.51,87.47,87.49,20900.0,57.6647,57.6778,57.6515,57.6647,20900.0
2013-05-24 12:00:00,87.49,87.49,87.44,87.45,6300.0,57.6647,57.6647,57.6317,57.6383,6300.0
2013-05-24 12:30:00,87.47,87.47,87.45,87.45,2800.0,57.6515,57.6515,57.6383,57.6383,2800.0
2013-05-24 13:00:00,87.45,87.46,87.43,87.44,10100.0,57.6383,57.6449,57.6251,57.6317,10100.0
2013-05-24 13:30:00,87.43,87.47,87.43,87.46,10100.0,57.6251,57.6515,57.6251,57.6449,10100.0
2013-05-24 14:00:00,87.47,87.49,87.45,87.46,9700.0,57.6515,57.6647,57.6383,57.6449,9700.0
2013-05-24 14:30:00,87.47,87.47,87.45,87.45,13800.0,57.6515,57.6515,57.6383,57.6383,13800.0
2013-05-24 15:00:00,87.47,87.48,87.45,87.47,30400.0,57.6515,57.6581,57.6383,57.6515,30400.0
2013-05-24 15:30:00,87.45,87.48,87.39,87.4,15400.0,57.6383,57.6581,57.5988,57.6053,15400.0
2013-05-28 09:30:00,87.37,87.39,87.25,87.31,91500.0,57.5856,57.5988,57.5065,57.546,91500.0
2013-05-28 10:00:00,87.3,87.3,87.08,87.14,35000.0,57.5394,57.5394,57.3944,57.434,35000.0
2013-05-28 10:30:00,87.14,87.15,87.02,87.02,19300.0,57.434,57.4406,57.3549,57.3549,19300.0
2013-05-28 11:00:00,87.01,87.11,87.0,87.07,28700.0,57.3483,57.4142,57.3417,57.3878,28700.0
2013-05-28 11:30:00,87.07,87.11,87.02,87.08,33500.0,57.3878,57.4142,57.3549,57.3944,33500.0
2013-05-28 12:00:00,87.09,87.09,87.03,87.03,3400.0,57.401,57.401,57.3615,57.3615,3400.0
2013-05-28 12:30:00,87.08,87.08,86.95,86.99,31600.0,57.3944,57.3944,57.3088,57.3351,31600.0
2013-05-28 13:00:00,86.98,87.01,86.91,86.98,29200.0,57.3285,57.3483,57.2824,57.3285,29200.0
2013-05-28 13:30:00,86.95,87.03,86.95,87.0,5400.0,57.3088,57.3615,57.3088,57.3417,5400.0
2013-05-28 14:00:00,87.0,87.05,86.91,86.96,15700.0,57.3417,57.3747,57.2824,57.3153,15700.0
2013-05-28 14:30:00,86.9,86.96,86.84,86.84,14400.0,57.2758,57.3153,57.2362,57.2362,14400.0
2013-05-28 15:00:00,86.88,86.88,86.8,86.84,13200.0,57.2626,57.2626,57.2099,57.2362,13200.0
2013-05-28 15:30:00,86.82,86.84,86.7,86.7,31000.0,57.2231,57.2362,57.144,57.144,31000.0
2013-05-29 09:30:00,86.73,86.73,86.59,86.73,33800.0,57.1637,57.1637,57.0715,57.1637,33800.0
2013-05-29 10:00:00,86.73,86.77,86.63,86.67,53900.0,57.1637,57.1901,57.0978,57.1242,53900.0
2013-05-29 10:30:00,86.68,86.7,86.61,86.66,13800.0,57.1308,57.144,57.0847,57.1176,13800.0
2013-05-29 11:00:00,86.64,86.64,86.56,86.56,10900.0,57.1044,57.1044,57.0517,57.0517,10900.0
2013-05-29 11:30:00,86.56,86.61,86.5,86.56,13100.0,57.0517,57.0847,57.0122,57.0517,13100.0
2013-05-29 12:00:00,86.53,86.65,86.51,86.61,50600.0,57.0319,57.111,57.0187,57.0847,50600.0
2013-05-29 12:30:00,86.61,86.62,86.56,86.59,11500.0,57.0847,57.0912,57.0517,57.0715,11500.0
2013-05-29 13:00:00,86.61,86.74,86.54,86.67,17600.0,57.0847,57.1703,57.0385,57.1242,17600.0
2013-05-29 13:30:00,86.68,86.69,86.59,86.62,10600.0,57.1308,57.1374,57.0715,57.0912,10600.0
2013-05-29 14:00:00,86.63,86.7,86.63,86.65,18400.0,57.0978,57.144,57.0978,57.111,18400.0
2013-05-29 14:30:00,86.65,86.7,86.63,86.66,25900.0,57.111,57.144,57.0978,57.1176,25900.0
2013-05-29 15:00:00,86.66,86.68,86.66,86.68,18100.0,57.1176,57.1308,57.1176,57.1308,18100.0
2013-05-29 15:30:00,86.67,86.73,86.66,86.7,42200.0,57.1242,57.1637,57.1176,57.144,42200.0
2013-05-30 09:30:00,86.67,86.73,86.66,86.66,18400.0,57.1242,57.1637,57.1176,57.1176,18400.0
2013-05-30 10:00:00,86.66,86.74,86.65,86.69,31900.0,57.1176,57.1703,57.111,57.1374,31900.0
2013-05-30 10:30:00,86.68,86.71,86.64,86.68,54000.0,57.1308,57.1506,57.1044,57.1308,54000.0
2013-05-30 11:00:00,86.67,86.68,86.62,86.62,25100.0,57.1242,57.1308,57.0912,57.0912,25100.0
2013-05-30 11:30:00,86.61,86.67,86.57,86.67,24400.0,57.0847,57.1242,57.0583,57.1242,24400.0
2013-05-30 12:00:00,86.64,86.66,86.58,86.59,7300.0,57.1044,57.1176,57.0649,57.0715,7300.0
2013-05-30 12:30:00,86.6,86.64,86.59,86.62,11100.0,57.0781,57.1044,57.0715,57.0912,11100.0
2013-05-30 13:00:00,86.62,86.73,86.61,86.72,17600.0,57.0912,57.1637,57.0847,57.1572,17600.0
2013-05-30 13:30:00,86.72,86.77,86.66,86.71,73700.0,57.1572,57.1901,57.1176,57.1506,73700.0
2013-05-30 14:00:00,86.71,86.74,86.64,86.67,22200.0,57.1506,57.1703,57.1044,57.1242,22200.0
2013-05-30 14:30:00,86.71,86.71,86.58,86.63,20100.0,57.1506,57.1506,57.0649,57.0978,20100.0
2013-05-30 15:00:00,86.62,86.63,86.56,86.61,19900.0,57.0912,57.0978,57.0517,57.0847,19900.0
2013-05-30 15:30:00,86.62,86.66,86.59,86.61,9800.0,57.0912,57.1176,57.0715,57.0847,9800.0
2013-05-31 09:30:00,86.5,86.55,86.07,86.11,47700.0,57.153,57.186,56.8689,56.8953,47700.0
2013-05-31 10:00:00,86.18,86.18,85.93,85.98,92600.0,56.9416,56.9416,56.7764,56.8094,92600.0
2013-05-31 10:30:00,85.98,86.0,85.85,85.89,71700.0,56.8094,56.8226,56.7235,56.75,71700.0
2013-05-31 11:00:00,85.9,86.0,85.88,85.96,47000.0,56.7566,56.8226,56.7434,56.7962,47000.0
2013-05-31 11:30:00,85.96,86.06,85.95,86.0,22800.0,56.7962,56.8623,56.7896,56.8226,22800.0
2013-05-31 12:00:00,86.01,86.1,85.92,85.96,31100.0,56.8293,56.8887,56.7698,56.7962,31100.0
2013-05-31 12:30:00,85.95,85.96,85.87,85.95,36000.0,56.7896,56.7962,56.7367,56.7896,36000.0
2013-05-31 13:00:00,85.91,85.96,85.81,85.88,52900.0,56.7632,56.7962,56.6971,56.7434,52900.0
2013-05-31 13:30:00,85.87,85.92,85.8,85.81,76900.0,56.7367,56.7698,56.6905,56.6971,76900.0
2013-05-31 14:00:00,85.83,85.85,85.74,85.79,33600.0,56.7103,56.7235,56.6509,56.6839,33600.0
2013-05-31 14:30:00,85.75,85.84,85.67,85.84,57800.0,56.6575,56.7169,56.6046,56.7169,57800.0
2013-05-31 15:00:00,85.84,85.97,85.8,85.97,32800.0,56.7169,56.8028,56.6905,56.8028,32800.0
2013-05-31 15:30:00,85.94,85.94,85.83,85.84,40700.0,56.783,56.783,56.7103,56.7169,40700.0
2013-06-03 09:30:00,85.64,85.75,85.55,85.65,103700.0,56.5848,56.6575,56.5253,56.5914,103700.0
2013-06-03 10:00:00,85.67,86.1,85.67,86.04,24800.0,56.6046,56.8887,56.6046,56.8491,24800.0
2013-06-03 10:30:00,85.95,86.15,85.94,86.01,5900.0,56.7896,56.9218,56.783,56.8293,5900.0
2013-06-03 11:00:00,86.05,86.07,85.95,86.07,16700.0,56.8557,56.8689,56.7896,56.8689,16700.0
2013-06-03 11:30:00,86.06,86.06,85.88,85.89,7100.0,56.8623,56.8623,56.7434,56.75,7100.0
2013-06-03 12:00:00,85.89,85.95,85.86,85.88,10900.0,56.75,56.7896,56.7301,56.7434,10900.0
2013-06-03 12:30:00,85.86,85.88,85.81,85.82,15500.0,56.7301,56.7434,56.6971,56.7037,15500.0
2013-06-03 13:00:00,85.77,85.81,85.71,85.77,4100.0,56.6707,56.6971,56.631,56.6707,4100.0
2013-06-03 13:30:00,85.7,85.77,85.67,85.71,4700.0,56.6244,56.6707,56.6046,56.631,4700.0
2013-06-03 14:00:00,85.71,85.84,85.7,85.79,31100.0,56.631,56.7169,56.6244,56.6839,31100.0
2013-06-03 14:30:00,85.74,85.86,85.72,85.76,13800.0,56.6509,56.7301,56.6376,56.6641,13800.0
2013-06-03 15:00:00,85.79,85.9,85.75,85.79,14700.0,56.6839,56.7566,56.6575,56.6839,14700.0
2013-06-03 15:30:00,85.83,85.89,85.82,85.85,20300.0,56.7103,56.75,56.7037,56.7235,20300.0
2013-06-04 09:30:00,85.73,85.8,85.67,85.67,12000.0,56.6442,56.6905,56.6046,56.6046,12000.0
2013-06-04 10:00:00,85.65,85.68,85.59,85.61,65600.0,56.5914,56.6112,56.5517,56.565,65600.0
2013-06-04 10:30:00,85.61,85.66,85.58,85.64,90000.0,56.565,56.598,56.5451,56.5848,90000.0
2013-06-04 11:00:00,85.63,85.68,85.61,85.67,42700.0,56.5782,56.6112,56.565,56.6046,42700.0
2013-06-04 11:30:00,85.69,85.8,85.66,85.78,36500.0,56.6178,56.6905,56.598,56.6773,36500.0
2013-06-04 12:00:00,85.78,85.8,85.75,85.78,11000.0,56.6773,56.6905,56.6575,56.6773,11000.0
2013-06-04 12:30:00,85.84,85.85,85.76,85.81,50100.0,56.7169,56.7235,56.6641,56.6971,50100.0
2013-06-04 13:00:00,85.79,85.85,85.75,85.82,128700.0,56.6839,56.7235,56.6575,56.7037,128700.0
2013-06-04 13:30:00,85.86,85.86,85.78,85.81,19800.0,56.7301,56.7301,56.6773,56.6971,19800.0
2013-06-04 14:00:00,85.82,85.85,85.77,85.81,18000.0,56.7037,56.7235,56.6707,56.6971,18000.0
2013-06-04 14:30:00,85.81,85.81,85.71,85.72,17000.0,56.6971,56.6971,56.631,56.6376,17000.0
2013-06-04 15:00:00,85.73,85.78,85.71,85.74,85500.0,56.6442,56.6773,56.631,56.6509,85500.0
2013-06-04 15:30:00,85.76,85.76,85.69,85.72,24100.0,56.6641,56.6641,56.6178,56.6376,24100.0
2013-06-05 09:30:00,85.59,85.71,85.52,85.52,30000.0,56.5517,56.631,56.5055,56.5055,30000.0
2013-06-05 10:00:00,85.47,85.67,85.45,85.66,11800.0,56.4725,56.6046,56.4592,56.598,11800.0
2013-06-05 10:30:00,85.66,85.7,85.56,85.64,39600.0,56.598,56.6244,56.5319,56.5848,39600.0
2013-06-05 11:00:00,85.66,85.69,85.54,85.61,49200.0,56.598,56.6178,56.5187,56.565,49200.0
2013-06-05 11:30:00,85.57,85.71,85.54,85.6,33700.0,56.5385,56.631,56.5187,56.5584,33700.0
2013-06-05 12:00:00,85.58,85.68,85.54,85.55,21700.0,56.5451,56.6112,56.5187,56.5253,21700.0
2013-06-05 12:30:00,85.62,85.62,85.51,85.62,8800.0,56.5716,56.5716,56.4989,56.5716,8800.0
2013-06-05 13:00:00,85.55,85.62,85.49,85.5,26300.0,56.5253,56.5716,56.4857,56.4923,26300.0
2013-06-05 13:30:00,85.52,85.55,85.46,85.52,16000.0,56.5055,56.5253,56.4659,56.5055,16000.0
2013-06-05 14:00:00,85.52,85.55,85.44,85.51,20000.0,56.5055,56.5253,56.4526,56.4989,20000.0
2013-06-05 14:30:00,85.51,85.55,85.44,85.44,20800.0,56.4989,56.5253,56.4526,56.4526,20800.0
2013-06-05 15:00:00,85.53,85.55,85.44,85.53,12600.0,56.5121,56.5253,56.4526,56.5121,12600.0
2013-06-05 15:30:00,85.52,85.55,85.42,85.47,91600.0,56.5055,56.5253,56.4394,56.4725,91600.0
2013-06-06 09:30:00,85.69,85.69,85.29,85.35,28700.0,56.6178,56.6178,56.3535,56.3932,28700.0
2013-06-06 10:00:00,85.35,85.44,85.33,85.41,13300.0,56.3932,56.4526,56.38,56.4328,13300.0
2013-06-06 10:30:00,85.36,85.43,85.36,85.43,10300.0,56.3998,56.446,56.3998,56.446,10300.0
2013-06-06 11:00:00,85.41,85.57,85.4,85.57,36100.0,56.4328,56.5385,56.4262,56.5385,36100.0
2013-06-06 11:30:00,85.52,85.6,85.47,85.58,45500.0,56.5055,56.5584,56.4725,56.5451,45500.0
2013-06-06 12:00:00,85.6,85.92,85.58,85.86,94700.0,56.5584,56.7698,56.5451,56.7301,94700.0
2013-06-06 12:30:00,85.85,85.86,85.74,85.83,53800.0,56.7235,56.7301,56.6509,56.7103,53800.0
2013-06-06 13:00:00,85.83,85.87,85.75,85.86,59700.0,56.7103,56.7367,56.6575,56.7301,59700.0
2013-06-06 13:30:00,85.86,85.86,85.75,85.79,28100.0,56.7301,56.7301,56.6575,56.6839,28100.0
2013-06-06 14:00:00,85.75,85.86,85.68,85.76,104100.0,56.6575,56.7301,56.6112,56.6641,104100.0
2013-06-06 14:30:00,85.77,85.8,85.7,85.74,3400.0,56.6707,56.6905,56.6244,56.6509,3400.0
2013-06-06 15:00:00,85.79,85.82,85.71,85.72,41600.0,56.6839,56.7037,56.631,56.6376,41600.0
2013-06-06 15:30:00,85.82,85.85,85.75,85.84,25800.0,56.7037,56.7235,56.6575,56.7169,25800.0
2013-06-07 09:30:00,85.71,85.84,85.67,85.76,55800.0,56.631,56.7169,56.6046,56.6641,55800.0
2013-06-07 10:00:00,85.76,85.78,85.71,85.73,20500.0,56.6641,56.6773,56.631,56.6442,20500.0
2013-06-07 10:30:00,85.73,85.75,85.64,85.68,8700.0,56.6442,56.6575,56.5848,56.6112,8700.0
2013-06-07 11:00:00,85.68,85.73,85.56,85.59,14600.0,56.6112,56.6442,56.5319,56.5517,14600.0
2013-06-07 11:30:00,85.57,85.64,85.55,85.62,20900.0,56.5385,56.5848,56.5253,56.5716,20900.0
2013-06-07 12:00:00,85.56,85.62,85.55,85.61,3600.0,56.5319,56.5716,56.5253,56.565,3600.0
2013-06-07 12:30:00,85.56,85.62,85.55,85.55,6200.0,56.5319,56.5716,56.5253,56.5253,6200.0
2013-06-07 13:00:00,85.54,85.58,85.5,85.51,10800.0,56.5187,56.5451,56.4923,56.4989,10800.0
2013-06-07 13:30:00,85.51,85.58,85.5,85.55,22400.0,56.4989,56.5451,56.4923,56.5253,22400.0
2013-06-07 14:00:00,85.53,85.56,85.5,85.52,22100.0,56.5121,56.5319,56.4923,56.5055,22100.0
2013-06-07 14:30:00,85.56,85.6,85.5,85.56,40100.0,56.5319,56.5584,56.4923,56.5319,40100.0
2013-06-07 15:00:00,85.6,85.63,85.5,85.57,14600.0,56.5584,56.5782,56.4923,56.5385,14600.0
2013-06-07 15:30:00,85.55,85.59,85.42,85.53,24700.0,56.5253,56.5517,56.4394,56.5121,24700.0
2013-06-10 09:30:00,85.33,85.39,85.2,85.28,116400.0,56.38,56.4196,56.2941,56.3469,116400.0
2013-06-10 10:00:00,85.29,85.36,85.25,85.27,73400.0,56.3535,56.3998,56.3271,56.3403,73400.0
2013-06-10 10:30:00,85.29,85.31,85.21,85.23,118200.0,56.3535,56.3667,56.3007,56.3139,118200.0
2013-06-10 11:00:00,85.24,85.31,85.22,85.31,26000.0,56.3205,56.3667,56.3073,56.3667,26000.0
2013-06-10 11:30:00,85.27,85.3,85.25,85.27,16800.0,56.3403,56.3601,56.3271,56.3403,16800.0
2013-06-10 12:00:00,85.27,85.29,85.15,85.17,31200.0,56.3403,56.3535,56.261,56.2742,31200.0
2013-06-10 12:30:00,85.15,85.19,85.09,85.14,35400.0,56.261,56.2875,56.2214,56.2544,35400.0
2013-06-10 13:00:00,85.15,85.18,85.11,85.12,31400.0,56.261,56.2808,56.2346,56.2412,31400.0
2013-06-10 13:30:00,85.14,85.19,85.12,85.12,52000.0,56.2544,56.2875,56.2412,56.2412,52000.0
2013-06-10 14:00:00,85.13,85.2,85.12,85.16,60800.0,56.2478,56.2941,56.2412,56.2676,60800.0
2013-06-10 14:30:00,85.16,85.19,85.14,85.15,34000.0,56.2676,56.2875,56.2544,56.261,34000.0
2013-06-10 15:00:00,85.16,85.18,85.1,85.15,189800.0,56.2676,56.2808,56.228,56.261,189800.0
2013-06-10 15:30:00,85.14,85.15,85.09,85.13,84600.0,56.2544,56.261,56.2214,56.2478,84600.0
2013-06-11 09:30:00,84.72,84.84,84.58,84.59,175100.0,55.9769,56.0562,55.8844,55.891,175100.0
2013-06-11 10:00:00,84.59,84.73,84.52,84.72,51900.0,55.891,55.9835,55.8448,55.9769,51900.0
2013-06-11 10:30:00,84.67,84.8,84.64,84.73,42100.0,55.9439,56.0298,55.9241,55.9835,42100.0
2013-06-11 11:00:00,84.74,84.8,84.71,84.75,16600.0,55.9901,56.0298,55.9703,55.9967,16600.0
2013-06-11 11:30:00,84.71,84.79,84.7,84.79,39300.0,55.9703,56.0232,55.9637,56.0232,39300.0
2013-06-11 12:00:00,84.79,84.84,84.77,84.77,28200.0,56.0232,56.0562,56.0099,56.0099,28200.0
2013-06-11 12:30:00,84.75,84.83,84.75,84.75,18000.0,55.9967,56.0496,55.9967,55.9967,18000.0
2013-06-11 13:00:00,84.77,84.78,84.63,84.72,38300.0,56.0099,56.0166,55.9174,55.9769,38300.0
2013-06-11 13:30:00,84.77,84.95,84.76,84.95,16800.0,56.0099,56.1289,56.0033,56.1289,16800.0
2013-06-11 14:00:00,84.92,84.98,84.84,84.87,19900.0,56.1091,56.1487,56.0562,56.076,19900.0
2013-06-11 14:30:00,84.87,84.91,84.82,84.87,25200.0,56.076,56.1024,56.043,56.076,25200.0
2013-06-11 15:00:00,84.88,84.91,84.81,84.83,42200.0,56.0826,56.1024,56.0364,56.0496,42200.0
2013-06-11 15:30:00,84.83,84.96,84.83,84.88,51200.0,56.0496,56.1355,56.0496,56.0826,51200.0
2013-06-12 09:30:00,85.02,85.02,84.82,84.95,34200.0,56.1751,56.1751,56.043,56.1289,34200.0
2013-06-12 10:00:00,84.96,85.01,84.91,84.94,22400.0,56.1355,56.1685,56.1024,56.1223,22400.0
2013-06-12 10:30:00,84.95,85.02,84.92,85.02,32800.0,56.1289,56.1751,56.1091,56.1751,32800.0
2013-06-12 11:00:00,84.99,85.02,84.96,84.96,16500.0,56.1553,56.1751,56.1355,56.1355,16500.0
2013-06-12 11:30:00,84.97,85.06,84.97,85.04,10600.0,56.1421,56.2016,56.1421,56.1883,10600.0
2013-06-12 12:00:00,85.04,85.09,85.0,85.0,18700.0,56.1883,56.2214,56.1619,56.1619,18700.0
2013-06-12 12:30:00,85.0,85.02,84.89,84.89,7000.0,56.1619,56.1751,56.0892,56.0892,7000.0
2013-06-12 13:00:00,84.91,84.99,84.84,84.92,18900.0,56.1024,56.1553,56.0562,56.1091,18900.0
2013-06-12 13:30:00,84.91,84.95,84.88,84.9,18300.0,56.1024,56.1289,56.0826,56.0958,18300.0
2013-06-12 14:00:00,84.87,84.9,84.86,84.9,48900.0,56.076,56.0958,56.0694,56.0958,48900.0
2013-06-12 14:30:00,84.86,84.89,84.77,84.77,17600.0,56.0694,56.0892,56.0099,56.0099,17600.0
2013-06-12 15:00:00,84.75,84.84,84.75,84.8,14900.0,55.9967,56.0562,55.9967,56.0298,14900.0
2013-06-12 15:30:00,84.8,84.8,84.73,84.73,16000.0,56.0298,56.0298,55.9835,55.9835,16000.0
2013-06-13 09:30:00,84.99,85.09,84.98,85.02,19900.0,56.1553,56.2214,56.1487,56.1751,19900.0
2013-06-13 10:00:00,85.05,85.12,85.04,85.1,15600.0,56.195,56.2412,56.1883,56.228,15600.0
2013-06-13 10:30:00,85.09,85.1,84.98,85.06,16900.0,56.2214,56.228,56.1487,56.2016,16900.0
2013-06-13 11:00:00,84.99,85.06,84.99,85.05,12100.0,56.1553,56.2016,56.1553,56.195,12100.0
2013-06-13 11:30:00,85.06,85.15,85.04,85.09,37200.0,56.2016,56.261,56.1883,56.2214,37200.0
2013-06-13 12:00:00,85.06,85.12,85.03,85.12,19300.0,56.2016,56.2412,56.1817,56.2412,19300.0
2013-06-13 12:30:00,85.11,85.18,85.08,85.13,16800.0,56.2346,56.2808,56.2148,56.2478,16800.0
2013-06-13 13:00:00,85.13,85.18,85.03,85.08,17700.0,56.2478,56.2808,56.1817,56.2148,17700.0
2013-06-13 13:30:00,85.11,85.18,85.11,85.11,9500.0,56.2346,56.2808,56.2346,56.2346,9500.0
2013-06-13 14:00:00,85.11,85.17,85.07,85.09,6400.0,56.2346,56.2742,56.2082,56.2214,6400.0
2013-06-13 14:30:00,85.09,85.17,85.05,85.1,7500.0,56.2214,56.2742,56.195,56.228,7500.0
2013-06-13 15:00:00,85.1,85.14,85.08,85.13,67200.0,56.228,56.2544,56.2148,56.2478,67200.0
2013-06-13 15:30:00,85.13,85.43,85.12,85.34,27300.0,56.2478,56.446,56.2412,56.3866,27300.0
2013-06-14 09:30:00,85.55,85.75,85.44,85.75,15200.0,56.5253,56.6575,56.4526,56.6575,15200.0
2013-06-14 10:00:00,85.73,85.77,85.64,85.69,37000.0,56.6442,56.6707,56.5848,56.6178,37000.0
2013-06-14 10:30:00,85.7,85.76,85.63,85.73,142200.0,56.6244,56.6641,56.5782,56.6442,142200.0
2013-06-14 11:00:00,85.75,85.78,85.65,85.69,56300.0,56.6575,56.6773,56.5914,56.6178,56300.0
2013-06-14 11:30:00,85.67,85.77,85.63,85.69,40000.0,56.6046,56.6707,56.5782,56.6178,40000.0
2013-06-14 12:00:00,85.7,85.74,85.55,85.63,47200.0,56.6244,56.6509,56.5253,56.5782,47200.0
2013-06-14 12:30:00,85.65,85.71,85.55,85.55,19200.0,56.5914,56.631,56.5253,56.5253,19200.0
2013-06-14 13:00:00,85.55,85.64,85.4,85.47,14000.0,56.5253,56.5848,56.4262,56.4725,14000.0
2013-06-14 13:30:00,85.48,85.48,85.36,85.46,4200.0,56.4791,56.4791,56.3998,56.4659,4200.0
2013-06-14 14:00:00,85.39,85.52,85.39,85.48,11300.0,56.4196,56.5055,56.4196,56.4791,11300.0
2013-06-14 14:30:00,85.41,85.55,85.41,85.47,16900.0,56.4328,56.5253,56.4328,56.4725,16900.0
2013-06-14 15:00:00,85.52,85.54,85.45,85.47,7200.0,56.5055,56.5187,56.4592,56.4725,7200.0
2013-06-14 15:30:00,85.51,85.51,85.38,85.38,32200.0,56.4989,56.4989,56.413,56.413,32200.0
2013-06-17 09:30:00,85.55,85.58,85.51,85.52,13400.0,56.5253,56.5451,56.4989,56.5055,13400.0
2013-06-17 10:00:00,85.52,85.56,85.42,85.46,12600.0,56.5055,56.5319,56.4394,56.4659,12600.0
2013-06-17 10:30:00,85.46,85.53,85.45,85.52,8300.0,56.4659,56.5121,56.4592,56.5055,8300.0
2013-06-17 11:00:00,85.48,85.57,85.48,85.5,13500.0,56.4791,56.5385,56.4791,56.4923,13500.0
2013-06-17 11:30:00,85.49,85.55,85.49,85.5,12000.0,56.4857,56.5253,56.4857,56.4923,12000.0
2013-06-17 12:00:00,85.51,85.54,85.47,85.48,22900.0,56.4989,56.5187,56.4725,56.4791,22900.0
2013-06-17 12:30:00,85.48,85.52,85.47,85.48,7900.0,56.4791,56.5055,56.4725,56.4791,7900.0
2013-06-17 13:00:00,85.48,85.55,85.47,85.55,65400.0,56.4791,56.5253,56.4725,56.5253,65400.0
2013-06-17 13:30:00,85.49,85.54,85.49,85.5,3900.0,56.4857,56.5187,56.4857,56.4923,3900.0
2013-06-17 14:00:00,85.5,85.5,85.39,85.4,8800.0,56.4923,56.4923,56.4196,56.4262,8800.0
2013-06-17 14:30:00,85.43,85.46,85.36,85.39,24600.0,56.446,56.4659,56.3998,56.4196,24600.0
2013-06-17 15:00:00,85.36,85.41,85.32,85.32,102700.0,56.3998,56.4328,56.3733,56.3733,102700.0
2013-06-17 15:30:00,85.33,85.4,85.32,85.34,16100.0,56.38,56.4262,56.3733,56.3866,16100.0
2013-06-18 09:30:00,85.07,85.19,85.05,85.14,11300.0,56.2082,56.2875,56.195,56.2544,11300.0
2013-06-18 10:00:00,85.1,85.18,85.1,85.1,13300.0,56.228,56.2808,56.228,56.228,13300.0
2013-06-18 10:30:00,85.1,85.1,85.03,85.1,66000.0,56.228,56.228,56.1817,56.228,66000.0
2013-06-18 11:00:00,85.1,85.13,85.09,85.11,18000.0,56.228,56.2478,56.2214,56.2346,18000.0
2013-06-18 11:30:00,85.1,85.15,85.1,85.14,18800.0,56.228,56.261,56.228,56.2544,18800.0
2013-06-18 12:00:00,85.14,85.18,85.13,85.15,11100.0,56.2544,56.2808,56.2478,56.261,11100.0
2013-06-18 12:30:00,85.15,85.26,85.13,85.26,7800.0,56.261,56.3337,56.2478,56.3337,7800.0
2013-06-18 13:00:00,85.23,85.26,85.21,85.23,9700.0,56.3139,56.3337,56.3007,56.3139,9700.0
2013-06-18 13:30:00,85.25,85.26,85.19,85.22,5900.0,56.3271,56.3337,56.2875,56.3073,5900.0
2013-06-18 14:00:00,85.23,85.29,85.23,85.28,14100.0,56.3139,56.3535,56.3139,56.3469,14100.0
2013-06-18 14:30:00,85.29,85.29,85.23,85.26,15800.0,56.3535,56.3535,56.3139,56.3337,15800.0
2013-06-18 15:00:00,85.25,85.29,85.24,85.25,15600.0,56.3271,56.3535,56.3205,56.3271,15600.0
2013-06-18 15:30:00,85.27,85.27,85.2,85.21,15700.0,56.3403,56.3403,56.2941,56.3007,15700.0
2013-06-19 09:30:00,85.2,85.3,85.12,85.13,29100.0,56.2941,56.3601,56.2412,56.2478,29100.0
2013-06-19 10:00:00,85.13,85.2,85.13,85.17,7400.0,56.2478,56.2941,56.2478,56.2742,7400.0
2013-06-19 10:30:00,85.18,85.22,85.12,85.12,19600.0,56.2808,56.3073,56.2412,56.2412,19600.0
2013-06-19 11:00:00,85.14,85.14,85.05,85.07,33500.0,56.2544,56.2544,56.195,56.2082,33500.0
2013-06-19 11:30:00,85.05,85.07,85.01,85.02,20800.0,56.195,56.2082,56.1685,56.1751,20800.0
2013-06-19 12:00:00,85.06,85.11,85.0,85.01,15300.0,56.2016,56.2346,56.1619,56.1685,15300.0
2013-06-19 12:30:00,85.03,85.06,84.92,84.92,15000.0,56.1817,56.2016,56.1091,56.1091,15000.0
2013-06-19 13:00:00,84.93,85.06,84.93,85.0,11500.0,56.1157,56.2016,56.1157,56.1619,11500.0
2013-06-19 13:30:00,85.01,85.1,85.0,85.05,16100.0,56.1685,56.228,56.1619,56.195,16100.0
2013-06-19 14:00:00,85.1,85.1,84.52,84.61,52900.0,56.228,56.228,55.8448,55.9042,52900.0
2013-06-19 14:30:00,84.56,84.62,84.12,84.21,78500.0,55.8712,55.9108,55.5805,55.6399,78500.0
2013-06-19 15:00:00,84.21,84.31,84.11,84.18,45300.0,55.6399,55.706,55.5739,55.6201,45300.0
2013-06-19 15:30:00,84.18,84.25,83.9,83.97,62700.0,55.6201,55.6664,55.4351,55.4814,62700.0
2013-06-20 09:30:00,83.51,83.81,83.27,83.31,211300.0,55.1774,55.3756,55.0189,55.0453,211300.0
2013-06-20 10:00:00,83.31,83.35,83.16,83.32,46500.0,55.0453,55.0717,54.9462,55.0519,46500.0
2013-06-20 10:30:00,83.32,83.39,83.26,83.28,48300.0,55.0519,55.0981,55.0122,55.0255,48300.0
2013-06-20 11:00:00,83.3,83.32,83.16,83.2,27000.0,55.0387,55.0519,54.9462,54.9726,27000.0
2013-06-20 11:30:00,83.2,83.25,83.15,83.2,44700.0,54.9726,55.0056,54.9396,54.9726,44700.0
2013-06-20 12:00:00,83.17,83.41,83.17,83.3,65600.0,54.9528,55.1114,54.9528,55.0387,65600.0
2013-06-20 12:30:00,83.29,83.36,83.26,83.26,22900.0,55.0321,55.0783,55.0122,55.0122,22900.0
2013-06-20 13:00:00,83.28,83.38,83.24,83.26,16300.0,55.0255,55.0915,54.999,55.0122,16300.0
2013-06-20 13:30:00,83.29,83.37,83.28,83.29,74200.0,55.0321,55.0849,55.0255,55.0321,74200.0
2013-06-20 14:00:00,83.33,83.34,83.26,83.31,31400.0,55.0585,55.0651,55.0122,55.0453,31400.0
2013-06-20 14:30:00,83.31,83.33,83.24,83.29,38100.0,55.0453,55.0585,54.999,55.0321,38100.0
2013-06-20 15:00:00,83.31,83.36,83.28,83.36,45400.0,55.0453,55.0783,55.0255,55.0783,45400.0
2013-06-20 15:30:00,83.34,83.41,83.28,83.4,33500.0,55.0651,55.1114,55.0255,55.1047,33500.0
2013-06-21 09:30:00,83.19,83.43,83.12,83.24,74400.0,54.966,55.1246,54.9197,54.999,74400.0
2013-06-21 10:00:00,83.25,83.33,83.25,83.3,41900.0,55.0056,55.0585,55.0056,55.0387,41900.0
2013-06-21 10:30:00,83.29,83.3,83.19,83.2,53300.0,55.0321,55.0387,54.966,54.9726,53300.0
2013-06-21 11:00:00,83.2,83.2,83.0,83.03,228500.0,54.9726,54.9726,54.8405,54.8603,228500.0
2013-06-21 11:30:00,83.03,83.03,82.82,82.93,57400.0,54.8603,54.8603,54.7215,54.7942,57400.0
2013-06-21 12:00:00,82.98,83.0,82.9,82.93,40800.0,54.8272,54.8405,54.7744,54.7942,40800.0
2013-06-21 12:30:00,82.93,82.96,82.82,82.88,96100.0,54.7942,54.814,54.7215,54.7612,96100.0
2013-06-21 13:00:00,82.88,83.11,82.88,83.0,53000.0,54.7612,54.9131,54.7612,54.8405,53000.0
2013-06-21 13:30:00,83.01,83.09,82.99,83.07,28000.0,54.8471,54.8999,54.8339,54.8867,28000.0
2013-06-21 14:00:00,83.04,83.04,82.88,82.99,52600.0,54.8669,54.8669,54.7612,54.8339,52600.0
2013-06-21 14:30:00,82.99,82.99,82.81,82.83,19400.0,54.8339,54.8339,54.7149,54.7281,19400.0
2013-06-21 15:00:00,82.83,82.92,82.83,82.88,33000.0,54.7281,54.7876,54.7281,54.7612,33000.0
2013-06-21 15:30:00,82.87,82.89,82.67,82.71,75100.0,54.7546,54.7678,54.6224,54.6488,75100.0
2013-06-24 09:30:00,81.99,82.01,81.83,81.89,89700.0,54.1731,54.1863,54.0674,54.107,89700.0
2013-06-24 10:00:00,81.89,81.89,81.75,81.78,31000.0,54.107,54.107,54.0145,54.0344,31000.0
2013-06-24 10:30:00,81.77,81.86,81.7,81.81,22400.0,54.0278,54.0872,53.9815,54.0542,22400.0
2013-06-24 11:00:00,81.82,81.82,81.74,81.81,16200.0,54.0608,54.0608,54.0079,54.0542,16200.0
2013-06-24 11:30:00,81.81,81.87,81.75,81.77,40600.0,54.0542,54.0938,54.0145,54.0278,40600.0
2013-06-24 12:00:00,81.78,81.87,81.75,81.8,19600.0,54.0344,54.0938,54.0145,54.0476,19600.0
2013-06-24 12:30:00,81.81,81.95,81.79,81.86,51800.0,54.0542,54.1467,54.041,54.0872,51800.0
2013-06-24 13:00:00,81.95,82.05,81.9,82.03,9300.0,54.1467,54.2128,54.1137,54.1996,9300.0
2013-06-24 13:30:00,82.09,82.16,82.0,82.09,31900.0,54.2392,54.2854,54.1797,54.2392,31900.0
2013-06-24 14:00:00,82.1,82.3,82.1,82.3,34500.0,54.2458,54.3779,54.2458,54.3779,34500.0
2013-06-24 14:30:00,82.31,82.37,82.22,82.27,45400.0,54.3846,54.4242,54.3251,54.3581,45400.0
2013-06-24 15:00:00,82.26,82.36,82.22,82.27,49500.0,54.3515,54.4176,54.3251,54.3581,49500.0
2013-06-24 15:30:00,82.25,82.3,82.13,82.25,66100.0,54.3449,54.3779,54.2656,54.3449,66100.0
2013-06-25 09:30:00,82.65,82.65,82.5,82.52,22700.0,54.6092,54.6092,54.5101,54.5233,22700.0
2013-06-25 10:00:00,82.5,82.52,82.22,82.28,19600.0,54.5101,54.5233,54.3251,54.3647,19600.0
2013-06-25 10:30:00,82.3,82.5,82.3,82.43,12900.0,54.3779,54.5101,54.3779,54.4638,12900.0
2013-06-25 11:00:00,82.43,82.43,82.38,82.42,7600.0,54.4638,54.4638,54.4308,54.4572,7600.0
2013-06-25 11:30:00,82.42,82.43,82.24,82.27,40100.0,54.4572,54.4638,54.3383,54.3581,40100.0
2013-06-25 12:00:00,82.27,82.45,82.27,82.34,43000.0,54.3581,54.4771,54.3581,54.4044,43000.0
2013-06-25 12:30:00,82.36,82.5,82.29,82.37,52300.0,54.4176,54.5101,54.3713,54.4242,52300.0
2013-06-25 13:00:00,82.35,82.37,82.22,82.29,34800.0,54.411,54.4242,54.3251,54.3713,34800.0
2013-06-25 13:30:00,82.24,82.33,82.24,82.28,18000.0,54.3383,54.3978,54.3383,54.3647,18000.0
2013-06-25 14:00:00,82.32,82.42,82.26,82.28,30600.0,54.3912,54.4572,54.3515,54.3647,30600.0
2013-06-25 14:30:00,82.39,82.4,82.27,82.29,34500.0,54.4374,54.444,54.3581,54.3713,34500.0
2013-06-25 15:00:00,82.29,82.47,82.29,82.37,35800.0,54.3713,54.4903,54.3713,54.4242,35800.0
2013-06-25 15:30:00,82.35,82.43,82.34,82.42,28200.0,54.411,54.4638,54.4044,54.4572,28200.0
2013-06-26 09:30:00,82.71,83.0,82.69,82.89,215600.0,54.6488,54.8405,54.6356,54.7678,215600.0
2013-06-26 10:00:00,82.94,82.96,82.78,82.84,102400.0,54.8008,54.814,54.6951,54.7347,102400.0
2013-06-26 10:30:00,82.79,82.84,82.69,82.73,217900.0,54.7017,54.7347,54.6356,54.6621,217900.0
2013-06-26 11:00:00,82.69,82.72,82.6,82.62,34800.0,54.6356,54.6555,54.5762,54.5894,34800.0
2013-06-26 11:30:00,82.59,82.63,82.56,82.56,11800.0,54.5696,54.596,54.5497,54.5497,11800.0
2013-06-26 12:00:00,82.56,82.6,82.52,82.6,6600.0,54.5497,54.5762,54.5233,54.5762,6600.0
2013-06-26 12:30:00,82.57,82.6,82.52,82.52,8900.0,54.5563,54.5762,54.5233,54.5233,8900.0
2013-06-26 13:00:00,82.54,82.81,82.51,82.79,21800.0,54.5365,54.7149,54.5167,54.7017,21800.0
2013-06-26 13:30:00,82.76,82.86,82.68,82.74,21100.0,54.6819,54.748,54.629,54.6687,21100.0
2013-06-26 14:00:00,82.8,82.82,82.72,82.74,21200.0,54.7083,54.7215,54.6555,54.6687,21200.0
2013-06-26 14:30:00,82.74,82.87,82.74,82.86,14800.0,54.6687,54.7546,54.6687,54.748,14800.0
2013-06-26 15:00:00,82.88,82.92,82.77,82.79,31000.0,54.7612,54.7876,54.6885,54.7017,31000.0
2013-06-26 15:30:00,82.81,82.9,82.77,82.89,30600.0,54.7149,54.7744,54.6885,54.7678,30600.0
2013-06-27 09:30:00,83.16,83.23,83.08,83.11,9300.0,54.9462,54.9924,54.8933,54.9131,9300.0
2013-06-27 10:00:00,83.11,83.17,83.01,83.15,12200.0,54.9131,54.9528,54.8471,54.9396,12200.0
2013-06-27 10:30:00,83.11,83.15,83.05,83.15,9400.0,54.9131,54.9396,54.8735,54.9396,9400.0
2013-06-27 11:00:00,83.09,83.18,83.09,83.18,101200.0,54.8999,54.9594,54.8999,54.9594,101200.0
2013-06-27 11:30:00,83.22,83.23,83.16,83.22,17000.0,54.9858,54.9924,54.9462,54.9858,17000.0
2013-06-27 12:00:00,83.21,83.22,83.14,83.22,21300.0,54.9792,54.9858,54.933,54.9858,21300.0
2013-06-27 12:30:00,83.25,83.25,83.2,83.21,4200.0,55.0056,55.0056,54.9726,54.9792,4200.0
2013-06-27 13:00:00,83.24,83.41,83.24,83.34,11500.0,54.999,55.1114,54.999,55.0651,11500.0
2013-06-27 13:30:00,83.42,83.44,83.2,83.2,11600.0,55.118,55.1312,54.9726,54.9726,11600.0
2013-06-27 14:00:00,83.31,83.33,83.21,83.3,20800.0,55.0453,55.0585,54.9792,55.0387,20800.0
2013-06-27 14:30:00,83.32,83.35,83.27,83.29,10400.0,55.0519,55.0717,55.0189,55.0321,10400.0
2013-06-27 15:00:00,83.3,83.37,83.28,83.3,17400.0,55.0387,55.0849,55.0255,55.0387,17400.0
2013-06-27 15:30:00,83.35,83.37,83.28,83.35,13500.0,55.0717,55.0849,55.0255,55.0717,13500.0
2013-06-28 09:30:00,82.97,83.04,82.8,82.85,20300.0,54.9653,55.0116,54.8526,54.8858,20300.0
2013-06-28 10:00:00,82.86,83.01,82.83,82.97,9900.0,54.8924,54.9918,54.8725,54.9653,9900.0
2013-06-28 10:30:00,82.99,83.02,82.94,83.02,7100.0,54.9785,54.9984,54.9454,54.9984,7100.0
2013-06-28 11:00:00,83.02,83.17,83.02,83.06,8700.0,54.9984,55.0978,54.9984,55.0249,8700.0
2013-06-28 11:30:00,83.09,83.16,83.02,83.12,10600.0,55.0448,55.0911,54.9984,55.0646,10600.0
2013-06-28 12:00:00,83.12,83.12,82.91,83.01,33300.0,55.0646,55.0646,54.9255,54.9918,33300.0
2013-06-28 12:30:00,83.02,83.03,82.91,82.93,18800.0,54.9984,55.005,54.9255,54.9388,18800.0
2013-06-28 13:00:00,82.9,82.98,82.87,82.94,13900.0,54.9189,54.9719,54.899,54.9454,13900.0
2013-06-28 13:30:00,82.95,82.98,82.92,82.94,18700.0,54.952,54.9719,54.9321,54.9454,18700.0
2013-06-28 14:00:00,82.96,83.06,82.94,83.01,14900.0,54.9586,55.0249,54.9454,54.9918,14900.0
2013-06-28 14:30:00,83.02,83.18,83.02,83.11,21600.0,54.9984,55.1044,54.9984,55.058,21600.0
2013-06-28 15:00:00,83.17,83.17,83.0,83.04,18700.0,55.0978,55.0978,54.9851,55.0116,18700.0
2013-06-28 15:30:00,83.04,83.1,83.01,83.01,21600.0,55.0116,55.0514,54.9918,54.9918,21600.0
2013-07-01 09:30:00,83.21,83.21,83.05,83.09,16700.0,55.1243,55.1243,55.0183,55.0448,16700.0
2013-07-01 10:00:00,83.1,83.24,83.06,83.11,27600.0,55.0514,55.1441,55.0249,55.058,27600.0
2013-07-01 10:30:00,83.2,83.33,83.09,83.28,17400.0,55.1176,55.2038,55.0448,55.1706,17400.0
2013-07-01 11:00:00,83.27,83.34,83.15,83.22,30300.0,55.164,55.2104,55.0845,55.1309,30300.0
2013-07-01 11:30:00,83.29,83.3,83.22,83.23,14900.0,55.1773,55.1839,55.1309,55.1375,14900.0
2013-07-01 12:00:00,83.28,83.28,83.11,83.2,26100.0,55.1706,55.1706,55.058,55.1176,26100.0
2013-07-01 12:30:00,83.2,83.3,83.17,83.28,15700.0,55.1176,55.1839,55.0978,55.1706,15700.0
2013-07-01 13:00:00,83.27,83.36,83.2,83.36,50000.0,55.164,55.2236,55.1176,55.2236,50000.0
2013-07-01 13:30:00,83.32,83.35,83.22,83.31,14600.0,55.1971,55.217,55.1309,55.1905,14600.0
2013-07-01 14:00:00,83.31,83.35,83.2,83.29,45400.0,55.1905,55.217,55.1176,55.1773,45400.0
2013-07-01 14:30:00,83.29,83.29,83.2,83.26,20000.0,55.1773,55.1773,55.1176,55.1574,20000.0
2013-07-01 15:00:00,83.28,83.35,83.22,83.31,78300.0,55.1706,55.217,55.1309,55.1905,78300.0
2013-07-01 15:30:00,83.3,83.37,83.24,83.37,41500.0,55.1839,55.2303,55.1441,55.2303,41500.0
2013-07-02 09:30:00,83.23,83.45,83.23,83.4,15300.0,55.1375,55.2833,55.1375,55.2501,15300.0
2013-07-02 10:00:00,83.39,83.46,83.36,83.39,5900.0,55.2435,55.2899,55.2236,55.2435,5900.0
2013-07-02 10:30:00,83.42,83.46,83.39,83.39,9700.0,55.2634,55.2899,55.2435,55.2435,9700.0
2013-07-02 11:00:00,83.43,83.45,83.31,83.35,9600.0,55.27,55.2833,55.1905,55.217,9600.0
2013-07-02 11:30:00,83.35,83.41,83.31,83.37,5900.0,55.217,55.2568,55.1905,55.2303,5900.0
2013-07-02 12:00:00,83.42,83.42,83.32,83.41,4200.0,55.2634,55.2634,55.1971,55.2568,4200.0
2013-07-02 12:30:00,83.4,83.47,83.32,83.39,14100.0,55.2501,55.2965,55.1971,55.2435,14100.0
2013-07-02 13:00:00,83.34,83.39,83.33,83.38,5600.0,55.2104,55.2435,55.2038,55.2369,5600.0
2013-07-02 13:30:00,83.36,83.39,83.3,83.37,28500.0,55.2236,55.2435,55.1839,55.2303,28500.0
2013-07-02 14:00:00,83.39,83.47,83.36,83.47,20300.0,55.2435,55.2965,55.2236,55.2965,20300.0
2013-07-02 14:30:00,83.49,83.49,83.39,83.4,12500.0,55.3097,55.3097,55.2435,55.2501,12500.0
2013-07-02 15:00:00,83.45,83.48,83.39,83.42,20200.0,55.2833,55.3031,55.2435,55.2634,20200.0
2013-07-02 15:30:00,83.4,83.46,83.38,83.4,11800.0,55.2501,55.2899,55.2369,55.2501,11800.0
2013-07-03 09:30:00,83.44,83.46,83.34,83.42,9600.0,55.2766,55.2899,55.2104,55.2634,9600.0
2013-07-03 10:00:00,83.43,83.54,83.43,83.52,15300.0,55.27,55.3429,55.27,55.3296,15300.0
2013-07-03 10:30:00,83.48,83.54,83.41,83.46,11000.0,55.3031,55.3429,55.2568,55.2899,11000.0
2013-07-03 11:00:00,83.47,83.49,83.42,83.42,15900.0,55.2965,55.3097,55.2634,55.2634,15900.0
2013-07-03 11:30:00,83.42,83.42,83.34,83.42,29600.0,55.2634,55.2634,55.2104,55.2634,29600.0
2013-07-03 12:00:00,83.38,83.42,83.35,83.38,13500.0,55.2369,55.2634,55.217,55.2369,13500.0
2013-07-03 12:30:00,83.4,83.42,83.32,83.38,19700.0,55.2501,55.2634,55.1971,55.2369,19700.0
2013-07-05 09:30:00,82.12,82.12,81.79,81.95,28000.0,54.4022,54.4022,54.1835,54.2895,28000.0
2013-07-05 10:00:00,81.95,82.08,81.9,81.94,22600.0,54.2895,54.3757,54.2564,54.2829,22600.0
2013-07-05 10:30:00,82.01,82.08,81.94,82.05,15600.0,54.3293,54.3757,54.2829,54.3558,15600.0
2013-07-05 11:00:00,82.1,82.11,81.95,81.97,32400.0,54.3889,54.3955,54.2895,54.3028,32400.0
2013-07-05 11:30:00,82.0,82.1,81.97,82.1,2000.0,54.3227,54.3889,54.3028,54.3889,2000.0
2013-07-05 12:00:00,81.99,82.1,81.97,82.01,12000.0,54.316,54.3889,54.3028,54.3293,12000.0
2013-07-05 12:30:00,81.99,82.1,81.98,81.99,15600.0,54.316,54.3889,54.3094,54.316,15600.0
2013-07-05 13:00:00,81.99,82.11,81.99,82.01,4100.0,54.316,54.3955,54.316,54.3293,4100.0
2013-07-05 13:30:00,82.07,82.12,82.0,82.12,8400.0,54.369,54.4022,54.3227,54.4022,8400.0
2013-07-05 14:00:00,82.05,82.12,82.02,82.06,20800.0,54.3558,54.4022,54.3359,54.3624,20800.0
2013-07-05 14:30:00,82.05,82.05,81.88,81.9,26600.0,54.3558,54.3558,54.2432,54.2564,26600.0
2013-07-05 15:00:00,81.89,81.96,81.89,81.95,19300.0,54.2498,54.2962,54.2498,54.2895,19300.0
2013-07-05 15:30:00,81.93,81.99,81.9,81.9,30500.0,54.2763,54.316,54.2564,54.2564,30500.0
2013-07-08 09:30:00,82.27,82.39,82.27,82.33,67300.0,54.5015,54.581,54.5015,54.5413,67300.0
2013-07-08 10:00:00,82.36,82.41,82.33,82.38,18500.0,54.5612,54.5943,54.5413,54.5744,18500.0
2013-07-08 10:30:00,82.39,82.46,82.39,82.39,11000.0,54.581,54.6274,54.581,54.581,11000.0
2013-07-08 11:00:00,82.4,82.47,82.36,82.4,11100.0,54.5877,54.634,54.5612,54.5877,11100.0
2013-07-08 11:30:00,82.4,82.44,82.34,82.39,15700.0,54.5877,54.6142,54.5479,54.581,15700.0
2013-07-08 12:00:00,82.36,82.46,82.34,82.43,8600.0,54.5612,54.6274,54.5479,54.6075,8600.0
2013-07-08 12:30:00,82.43,82.46,82.39,82.45,10600.0,54.6075,54.6274,54.581,54.6208,10600.0
2013-07-08 13:00:00,82.4,82.46,82.4,82.45,19300.0,54.5877,54.6274,54.5877,54.6208,19300.0
2013-07-08 13:30:00,82.44,82.46,82.42,82.42,11600.0,54.6142,54.6274,54.6009,54.6009,11600.0
2013-07-08 14:00:00,82.46,82.58,82.43,82.58,31800.0,54.6274,54.7069,54.6075,54.7069,31800.0
2013-07-08 14:30:00,82.58,82.64,82.55,82.58,67000.0,54.7069,54.7466,54.687,54.7069,67000.0
2013-07-08 15:00:00,82.56,82.65,82.52,82.56,42200.0,54.6937,54.7533,54.6672,54.6937,42200.0
2013-07-08 15:30:00,82.59,82.61,82.52,82.57,36500.0,54.7135,54.7268,54.6672,54.7003,36500.0
2013-07-09 09:30:00,82.78,82.8,82.69,82.71,9900.0,54.8394,54.8526,54.7798,54.793,9900.0
2013-07-09 10:00:00,82.73,82.8,82.7,82.76,6700.0,54.8063,54.8526,54.7864,54.8261,6700.0
2013-07-09 10:30:00,82.75,82.84,82.74,82.83,20600.0,54.8195,54.8791,54.8129,54.8725,20600.0
2013-07-09 11:00:00,82.77,82.8,82.73,82.76,5600.0,54.8328,54.8526,54.8063,54.8261,5600.0
2013-07-09 11:30:00,82.8,82.8,82.69,82.71,4800.0,54.8526,54.8526,54.7798,54.793,4800.0
2013-07-09 12:00:00,82.7,82.78,82.69,82.72,12200.0,54.7864,54.8394,54.7798,54.7996,12200.0
2013-07-09 12:30:00,82.77,82.78,82.68,82.7,7000.0,54.8328,54.8394,54.7731,54.7864,7000.0
2013-07-09 13:00:00,82.73,82.8,82.7,82.73,5400.0,54.8063,54.8526,54.7864,54.8063,5400.0
2013-07-09 13:30:00,82.74,82.86,82.73,82.84,9600.0,54.8129,54.8924,54.8063,54.8791,9600.0
2013-07-09 14:00:00,82.82,82.92,82.76,82.79,19500.0,54.8659,54.9321,54.8261,54.846,19500.0
2013-07-09 14:30:00,82.8,82.86,82.74,82.76,25600.0,54.8526,54.8924,54.8129,54.8261,25600.0
2013-07-09 15:00:00,82.85,82.87,82.76,82.87,20300.0,54.8858,54.899,54.8261,54.899,20300.0
2013-07-09 15:30:00,82.8,82.87,82.76,82.81,113100.0,54.8526,54.899,54.8261,54.8593,113100.0
2013-07-10 09:30:00,82.77,82.82,82.69,82.69,17400.0,54.8328,54.8659,54.7798,54.7798,17400.0
2013-07-10 10:00:00,82.75,82.75,82.69,82.7,4200.0,54.8195,54.8195,54.7798,54.7864,4200.0
2013-07-10 10:30:00,82.73,82.75,82.71,82.75,22100.0,54.8063,54.8195,54.793,54.8195,22100.0
2013-07-10 11:00:00,82.75,82.78,82.65,82.7,15500.0,54.8195,54.8394,54.7533,54.7864,15500.0
2013-07-10 11:30:00,82.7,82.7,82.65,82.67,7700.0,54.7864,54.7864,54.7533,54.7665,7700.0
2013-07-10 12:00:00,82.68,82.7,82.65,82.7,7700.0,54.7731,54.7864,54.7533,54.7864,7700.0
2013-07-10 12:30:00,82.7,82.7,82.61,82.63,4300.0,54.7864,54.7864,54.7268,54.74,4300.0
2013-07-10 13:00:00,82.61,82.73,82.61,82.68,9500.0,54.7268,54.8063,54.7268,54.7731,9500.0
2013-07-10 13:30:00,82.7,82.75,82.64,82.67,8100.0,54.7864,54.8195,54.7466,54.7665,8100.0
2013-07-10 14:00:00,82.62,82.92,82.62,82.86,12300.0,54.7334,54.9321,54.7334,54.8924,12300.0
2013-07-10 14:30:00,82.73,82.84,82.57,82.57,15000.0,54.8063,54.8791,54.7003,54.7003,15000.0
2013-07-10 15:00:00,82.59,82.66,82.54,82.6,10400.0,54.7135,54.7599,54.6804,54.7202,10400.0
2013-07-10 15:30:00,82.56,82.63,82.49,82.49,54400.0,54.6937,54.74,54.6473,54.6473,54400.0
2013-07-11 09:30:00,83.2,83.47,83.2,83.34,49300.0,55.1176,55.2965,55.1176,55.2104,49300.0
2013-07-11 10:00:00,83.48,83.49,83.33,83.36,11400.0,55.3031,55.3097,55.2038,55.2236,11400.0
2013-07-11 10:30:00,83.34,83.35,83.23,83.32,7300.0,55.2104,55.217,55.1375,55.1971,7300.0
2013-07-11 11:00:00,83.25,83.32,83.14,83.14,18600.0,55.1508,55.1971,55.0779,55.0779,18600.0
2013-07-11 11:30:00,83.2,83.28,83.14,83.25,18800.0,55.1176,55.1706,55.0779,55.1508,18800.0
2013-07-11 12:00:00,83.25,83.33,83.17,83.26,9900.0,55.1508,55.2038,55.0978,55.1574,9900.0
2013-07-11 12:30:00,83.24,83.24,83.18,83.2,5500.0,55.1441,55.1441,55.1044,55.1176,5500.0
2013-07-11 13:00:00,83.25,83.36,83.21,83.23,14500.0,55.1508,55.2236,55.1243,55.1375,14500.0
2013-07-11 13:30:00,83.28,83.36,83.17,83.21,12000.0,55.1706,55.2236,55.0978,55.1243,12000.0
2013-07-11 14:00:00,83.22,83.38,83.2,83.34,27300.0,55.1309,55.2369,55.1176,55.2104,27300.0
2013-07-11 14:30:00,83.33,83.5,83.26,83.41,21000.0,55.2038,55.3164,55.1574,55.2568,21000.0
2013-07-11 15:00:00,83.39,83.47,83.3,83.36,25000.0,55.2435,55.2965,55.1839,55.2236,25000.0
2013-07-11 15:30:00,83.39,83.5,83.31,83.49,25700.0,55.2435,55.3164,55.1905,55.3097,25700.0
2013-07-12 09:30:00,83.67,83.67,83.51,83.66,74900.0,55.429,55.429,55.323,55.4224,74900.0
2013-07-12 10:00:00,83.68,83.69,83.54,83.58,10000.0,55.4356,55.4422,55.3429,55.3694,10000.0
2013-07-12 10:30:00,83.55,83.57,83.5,83.51,7500.0,55.3495,55.3627,55.3164,55.323,7500.0
2013-07-12 11:00:00,83.5,83.58,83.41,83.47,9800.0,55.3164,55.3694,55.2568,55.2965,9800.0
2013-07-12 11:30:00,83.41,83.44,83.27,83.27,9500.0,55.2568,55.2766,55.164,55.164,9500.0
2013-07-12 12:00:00,83.29,83.34,83.23,83.23,28600.0,55.1773,55.2104,55.1375,55.1375,28600.0
2013-07-12 12:30:00,83.27,83.3,83.21,83.3,10900.0,55.164,55.1839,55.1243,55.1839,10900.0
2013-07-12 13:00:00,83.3,83.4,83.24,83.33,10800.0,55.1839,55.2501,55.1441,55.2038,10800.0
2013-07-12 13:30:00,83.36,83.38,83.27,83.27,16400.0,55.2236,55.2369,55.164,55.164,16400.0
2013-07-12 14:00:00,83.29,83.3,83.23,83.25,25800.0,55.1773,55.1839,55.1375,55.1508,25800.0
2013-07-12 14:30:00,83.25,83.26,83.17,83.19,10300.0,55.1508,55.1574,55.0978,55.111,10300.0
2013-07-12 15:00:00,83.19,83.26,83.19,83.19,15400.0,55.111,55.1574,55.111,55.111,15400.0
2013-07-12 15:30:00,83.2,83.32,83.2,83.29,16400.0,55.1176,55.1971,55.1176,55.1773,16400.0
2013-07-15 09:30:00,83.36,83.55,83.36,83.48,19500.0,55.2236,55.3495,55.2236,55.3031,19500.0
2013-07-15 10:00:00,83.51,83.54,83.43,83.5,12700.0,55.323,55.3429,55.27,55.3164,12700.0
2013-07-15 10:30:00,83.53,83.59,83.45,83.56,16500.0,55.3362,55.376,55.2833,55.3561,16500.0
2013-07-15 11:00:00,83.56,83.56,83.41,83.47,19800.0,55.3561,55.3561,55.2568,55.2965,19800.0
2013-07-15 11:30:00,83.47,83.53,83.41,83.48,16700.0,55.2965,55.3362,55.2568,55.3031,16700.0
2013-07-15 12:00:00,83.48,83.5,83.44,83.49,9400.0,55.3031,55.3164,55.2766,55.3097,9400.0
2013-07-15 12:30:00,83.47,83.55,83.39,83.54,16600.0,55.2965,55.3495,55.2435,55.3429,16600.0
2013-07-15 13:00:00,83.54,83.56,83.46,83.46,106400.0,55.3429,55.3561,55.2899,55.2899,106400.0
2013-07-15 13:30:00,83.55,83.58,83.49,83.53,9300.0,55.3495,55.3694,55.3097,55.3362,9300.0
2013-07-15 14:00:00,83.53,83.54,83.4,83.44,25700.0,55.3362,55.3429,55.2501,55.2766,25700.0
2013-07-15 14:30:00,83.44,83.58,83.39,83.48,16100.0,55.2766,55.3694,55.2435,55.3031,16100.0
2013-07-15 15:00:00,83.47,83.58,83.45,83.53,18200.0,55.2965,55.3694,55.2833,55.3362,18200.0
2013-07-15 15:30:00,83.48,83.58,83.47,83.56,9600.0,55.3031,55.3694,55.2965,55.3561,9600.0
2013-07-16 09:30:00,83.58,83.63,83.49,83.63,94700.0,55.3694,55.4025,55.3097,55.4025,94700.0
2013-07-16 10:00:00,83.57,83.66,83.55,83.62,15600.0,55.3627,55.4224,55.3495,55.3959,15600.0
2013-07-16 10:30:00,83.61,83.69,83.58,83.64,21700.0,55.3892,55.4422,55.3694,55.4091,21700.0
2013-07-16 11:00:00,83.61,83.61,83.53,83.59,17600.0,55.3892,55.3892,55.3362,55.376,17600.0
2013-07-16 11:30:00,83.59,83.66,83.57,83.6,15800.0,55.376,55.4224,55.3627,55.3826,15800.0
2013-07-16 12:00:00,83.6,83.63,83.55,83.62,5400.0,55.3826,55.4025,55.3495,55.3959,5400.0
2013-07-16 12:30:00,83.61,83.62,83.55,83.55,5900.0,55.3892,55.3959,55.3495,55.3495,5900.0
2013-07-16 13:00:00,83.62,83.65,83.56,83.6,3300.0,55.3959,55.4157,55.3561,55.3826,3300.0
2013-07-16 13:30:00,83.6,83.68,83.6,83.6,16200.0,55.3826,55.4356,55.3826,55.3826,16200.0
2013-07-16 14:00:00,83.67,83.67,83.59,83.62,10300.0,55.429,55.429,55.376,55.3959,10300.0
2013-07-16 14:30:00,83.61,83.66,83.58,83.62,11000.0,55.3892,55.4224,55.3694,55.3959,11000.0
2013-07-16 15:00:00,83.65,83.66,83.58,83.59,26300.0,55.4157,55.4224,55.3694,55.376,26300.0
2013-07-16 15:30:00,83.59,83.61,83.56,83.56,13300.0,55.376,55.3892,55.3561,55.3561,13300.0
2013-07-17 09:30:00,83.94,84.05,83.93,83.97,13600.0,55.6079,55.6807,55.6012,55.6277,13600.0
2013-07-17 10:00:00,83.96,84.12,83.96,84.03,51700.0,55.6211,55.7271,55.6211,55.6675,51700.0
2013-07-17 10:30:00,84.04,84.06,83.93,83.98,13100.0,55.6741,55.6874,55.6012,55.6344,13100.0
2013-07-17 11:00:00,84.01,84.08,83.95,84.08,8100.0,55.6542,55.7006,55.6145,55.7006,8100.0
2013-07-17 11:30:00,84.03,84.03,83.98,83.98,13600.0,55.6675,55.6675,55.6344,55.6344,13600.0
2013-07-17 12:00:00,84.01,84.02,83.97,83.97,5300.0,55.6542,55.6609,55.6277,55.6277,5300.0
2013-07-17 12:30:00,83.99,84.03,83.94,83.97,8500.0,55.641,55.6675,55.6079,55.6277,8500.0
2013-07-17 13:00:00,83.98,83.99,83.9,83.95,13500.0,55.6344,55.641,55.5814,55.6145,13500.0
2013-07-17 13:30:00,83.95,83.97,83.9,83.92,25400.0,55.6145,55.6277,55.5814,55.5946,25400.0
2013-07-17 14:00:00,83.92,83.99,83.81,83.9,20700.0,55.5946,55.641,55.5217,55.5814,20700.0
2013-07-17 14:30:00,83.84,84.0,83.83,83.97,18100.0,55.5416,55.6476,55.535,55.6277,18100.0
2013-07-17 15:00:00,83.97,83.97,83.89,83.9,20800.0,55.6277,55.6277,55.5747,55.5814,20800.0
2013-07-17 15:30:00,83.96,84.0,83.86,83.99,31000.0,55.6211,55.6476,55.5549,55.641,31000.0
2013-07-18 09:30:00,84.0,84.02,83.93,83.95,9500.0,55.6476,55.6609,55.6012,55.6145,9500.0
2013-07-18 10:00:00,83.97,84.0,83.82,83.86,37600.0,55.6277,55.6476,55.5284,55.5549,37600.0
2013-07-18 10:30:00,83.86,83.94,83.81,83.92,8600.0,55.5549,55.6079,55.5217,55.5946,8600.0
2013-07-18 11:00:00,83.92,83.96,83.83,83.94,17300.0,55.5946,55.6211,55.535,55.6079,17300.0
2013-07-18 11:30:00,83.91,83.94,83.88,83.92,15000.0,55.588,55.6079,55.5681,55.5946,15000.0
2013-07-18 12:00:00,83.81,83.94,83.79,83.94,4400.0,55.5217,55.6079,55.5085,55.6079,4400.0
2013-07-18 12:30:00,83.88,83.94,83.87,83.87,4200.0,55.5681,55.6079,55.5615,55.5615,4200.0
2013-07-18 13:00:00,83.86,83.94,83.82,83.91,10100.0,55.5549,55.6079,55.5284,55.588,10100.0
2013-07-18 13:30:00,83.89,83.92,83.8,83.8,24400.0,55.5747,55.5946,55.5151,55.5151,24400.0
2013-07-18 14:00:00,83.87,83.89,83.8,83.83,17300.0,55.5615,55.5747,55.5151,55.535,17300.0
2013-07-18 14:30:00,83.81,83.83,83.77,83.8,9200.0,55.5217,55.535,55.4952,55.5151,9200.0
2013-07-18 15:00:00,83.81,83.82,83.77,83.79,18300.0,55.5217,55.5284,55.4952,55.5085,18300.0
2013-07-18 15:30:00,83.8,83.82,83.74,83.82,43600.0,55.5151,55.5284,55.4754,55.5284,43600.0
2013-07-19 09:30:00,83.88,83.95,83.83,83.93,92700.0,55.5681,55.6145,55.535,55.6012,92700.0
2013-07-19 10:00:00,83.95,84.05,83.92,84.05,10700.0,55.6145,55.6807,55.5946,55.6807,10700.0
2013-07-19 10:30:00,84.0,84.08,83.92,84.07,3200.0,55.6476,55.7006,55.5946,55.694,3200.0
2013-07-19 11:00:00,84.08,84.09,83.94,84.07,13200.0,55.7006,55.7072,55.6079,55.694,13200.0
2013-07-19 11:30:00,84.09,84.11,84.0,84.09,2900.0,55.7072,55.7205,55.6476,55.7072,2900.0
2013-07-19 12:00:00,84.1,84.1,84.02,84.07,3700.0,55.7139,55.7139,55.6609,55.694,3700.0
2013-07-19 12:30:00,84.07,84.09,84.02,84.05,15200.0,55.694,55.7072,55.6609,55.6807,15200.0
2013-07-19 13:00:00,84.04,84.1,84.0,84.06,9200.0,55.6741,55.7139,55.6476,55.6874,9200.0
2013-07-19 13:30:00,84.01,84.11,84.0,84.11,15500.0,55.6542,55.7205,55.6476,55.7205,15500.0
2013-07-19 14:00:00,84.11,84.12,84.0,84.1,16500.0,55.7205,55.7271,55.6476,55.7139,16500.0
2013-07-19 14:30:00,84.11,84.13,84.0,84.01,24700.0,55.7205,55.7337,55.6476,55.6542,24700.0
2013-07-19 15:00:00,84.03,84.11,84.0,84.03,8500.0,55.6675,55.7205,55.6476,55.6675,8500.0
2013-07-19 15:30:00,84.08,84.14,84.02,84.1,11000.0,55.7006,55.7404,55.6609,55.7139,11000.0
2013-07-22 09:30:00,84.2,84.27,84.13,84.23,19200.0,55.7801,55.8265,55.7337,55.8,19200.0
2013-07-22 10:00:00,84.25,84.31,84.25,84.31,17700.0,55.8132,55.853,55.8132,55.853,17700.0
2013-07-22 10:30:00,84.27,84.28,84.23,84.25,6300.0,55.8265,55.8331,55.8,55.8132,6300.0
2013-07-22 11:00:00,84.23,84.28,84.22,84.27,17400.0,55.8,55.8331,55.7934,55.8265,17400.0
2013-07-22 11:30:00,84.25,84.25,84.21,84.21,7800.0,55.8132,55.8132,55.7867,55.7867,7800.0
2013-07-22 12:00:00,84.22,84.27,84.21,84.23,3400.0,55.7934,55.8265,55.7867,55.8,3400.0
2013-07-22 12:30:00,84.22,84.26,84.2,84.24,11200.0,55.7934,55.8199,55.7801,55.8066,11200.0
2013-07-22 13:00:00,84.21,84.27,84.21,84.26,6200.0,55.7867,55.8265,55.7867,55.8199,6200.0
2013-07-22 13:30:00,84.22,84.27,84.21,84.25,5800.0,55.7934,55.8265,55.7867,55.8132,5800.0
2013-07-22 14:00:00,84.22,84.27,84.21,84.22,8300.0,55.7934,55.8265,55.7867,55.7934,8300.0
2013-07-22 14:30:00,84.26,84.26,84.21,84.24,12700.0,55.8199,55.8199,55.7867,55.8066,12700.0
2013-07-22 15:00:00,84.22,84.24,84.2,84.21,9300.0,55.7934,55.8066,55.7801,55.7867,9300.0
2013-07-22 15:30:00,84.23,84.29,84.21,84.21,9800.0,55.8,55.8397,55.7867,55.7867,9800.0
2013-07-23 09:30:00,84.12,84.18,84.06,84.07,17900.0,55.7271,55.7669,55.6874,55.694,17900.0
2013-07-23 10:00:00,84.07,84.18,84.07,84.14,29400.0,55.694,55.7669,55.694,55.7404,29400.0
2013-07-23 10:30:00,84.17,84.23,84.14,84.18,17600.0,55.7602,55.8,55.7404,55.7669,17600.0
2013-07-23 11:00:00,84.23,84.23,84.11,84.18,11600.0,55.8,55.8,55.7205,55.7669,11600.0
2013-07-23 11:30:00,84.13,84.25,84.13,84.25,7000.0,55.7337,55.8132,55.7337,55.8132,7000.0
2013-07-23 12:00:00,84.19,84.25,84.17,84.18,7100.0,55.7735,55.8132,55.7602,55.7669,7100.0
2013-07-23 12:30:00,84.18,84.21,84.16,84.18,32600.0,55.7669,55.7867,55.7536,55.7669,32600.0
2013-07-23 13:00:00,84.2,84.21,84.16,84.17,7300.0,55.7801,55.7867,55.7536,55.7602,7300.0
2013-07-23 13:30:00,84.18,84.22,84.16,84.18,24800.0,55.7669,55.7934,55.7536,55.7669,24800.0
2013-07-23 14:00:00,84.16,84.2,84.16,84.17,10100.0,55.7536,55.7801,55.7536,55.7602,10100.0
2013-07-23 14:30:00,84.16,84.2,84.12,84.18,11200.0,55.7536,55.7801,55.7271,55.7669,11200.0
2013-07-23 15:00:00,84.18,84.18,84.12,84.14,21200.0,55.7669,55.7669,55.7271,55.7404,21200.0
2013-07-23 15:30:00,84.15,84.17,84.13,84.17,19600.0,55.747,55.7602,55.7337,55.7602,19600.0
2013-07-24 09:30:00,83.8,83.85,83.78,83.83,78200.0,55.5151,55.5482,55.5019,55.535,78200.0
2013-07-24 10:00:00,83.82,83.93,83.77,83.87,39700.0,55.5284,55.6012,55.4952,55.5615,39700.0
2013-07-24 10:30:00,83.78,83.91,83.78,83.79,7900.0,55.5019,55.588,55.5019,55.5085,7900.0
2013-07-24 11:00:00,83.83,83.88,83.7,83.7,29900.0,55.535,55.5681,55.4489,55.4489,29900.0
2013-07-24 11:30:00,83.69,83.78,83.69,83.73,53600.0,55.4422,55.5019,55.4422,55.4687,53600.0
2013-07-24 12:00:00,83.71,83.78,83.7,83.71,38700.0,55.4555,55.5019,55.4489,55.4555,38700.0
2013-07-24 12:30:00,83.7,83.72,83.63,83.7,49400.0,55.4489,55.4621,55.4025,55.4489,49400.0
2013-07-24 13:00:00,83.7,83.74,83.6,83.62,37100.0,55.4489,55.4754,55.3826,55.3959,37100.0
2013-07-24 13:30:00,83.63,83.71,83.55,83.58,15300.0,55.4025,55.4555,55.3495,55.3694,15300.0
2013-07-24 14:00:00,83.66,83.78,83.6,83.76,5200.0,55.4224,55.5019,55.3826,55.4886,5200.0
2013-07-24 14:30:00,83.7,83.75,83.68,83.69,22600.0,55.4489,55.482,55.4356,55.4422,22600.0
2013-07-24 15:00:00,83.68,83.74,83.68,83.69,10500.0,55.4356,55.4754,55.4356,55.4422,10500.0
2013-07-24 15:30:00,83.74,83.81,83.69,83.81,21700.0,55.4754,55.5217,55.4422,55.5217,21700.0
2013-07-25 09:30:00,83.51,83.6,83.39,83.6,7900.0,55.323,55.3826,55.2435,55.3826,7900.0
2013-07-25 10:00:00,83.47,83.6,83.45,83.47,7900.0,55.2965,55.3826,55.2833,55.2965,7900.0
2013-07-25 10:30:00,83.45,83.56,83.43,83.54,9700.0,55.2833,55.3561,55.27,55.3429,9700.0
2013-07-25 11:00:00,83.42,83.53,83.42,83.51,156900.0,55.2634,55.3362,55.2634,55.323,156900.0
2013-07-25 11:30:00,83.51,83.59,83.42,83.48,7700.0,55.323,55.376,55.2634,55.3031,7700.0
2013-07-25 12:00:00,83.43,83.65,83.43,83.65,5400.0,55.27,55.4157,55.27,55.4157,5400.0
2013-07-25 12:30:00,83.49,83.67,83.49,83.63,4500.0,55.3097,55.429,55.3097,55.4025,4500.0
2013-07-25 13:00:00,83.61,83.64,83.52,83.57,4900.0,55.3892,55.4091,55.3296,55.3627,4900.0
2013-07-25 13:30:00,83.54,83.67,83.51,83.64,5500.0,55.3429,55.429,55.323,55.4091,5500.0
2013-07-25 14:00:00,83.59,83.61,83.44,83.48,20700.0,55.376,55.3892,55.2766,55.3031,20700.0
2013-07-25 14:30:00,83.45,83.58,83.44,83.56,16100.0,55.2833,55.3694,55.2766,55.3561,16100.0
2013-07-25 15:00:00,83.61,83.68,83.48,83.68,26800.0,55.3892,55.4356,55.3031,55.4356,26800.0
2013-07-25 15:30:00,83.68,83.91,83.64,83.91,154500.0,55.4356,55.588,55.4091,55.588,154500.0
2013-07-26 09:30:00,83.82,84.01,83.82,83.94,24700.0,55.5284,55.6542,55.5284,55.6079,24700.0
2013-07-26 10:00:00,83.99,83.99,83.79,83.88,7600.0,55.641,55.641,55.5085,55.5681,7600.0
2013-07-26 10:30:00,83.87,83.93,83.79,83.82,4800.0,55.5615,55.6012,55.5085,55.5284,4800.0
2013-07-26 11:00:00,83.89,83.89,83.79,83.82,19800.0,55.5747,55.5747,55.5085,55.5284,19800.0
2013-07-26 11:30:00,83.88,83.93,83.79,83.79,12200.0,55.5681,55.6012,55.5085,55.5085,12200.0
2013-07-26 12:00:00,83.87,83.94,83.79,83.9,32700.0,55.5615,55.6079,55.5085,55.5814,32700.0
2013-07-26 12:30:00,83.91,83.94,83.79,83.79,95400.0,55.588,55.6079,55.5085,55.5085,95400.0
2013-07-26 13:00:00,83.9,83.99,83.85,83.89,25500.0,55.5814,55.641,55.5482,55.5747,25500.0
2013-07-26 13:30:00,83.88,84.02,83.88,83.98,15100.0,55.5681,55.6609,55.5681,55.6344,15100.0
2013-07-26 14:00:00,83.97,84.03,83.92,83.99,64000.0,55.6277,55.6675,55.5946,55.641,64000.0
2013-07-26 14:30:00,83.98,84.07,83.95,84.04,77700.0,55.6344,55.694,55.6145,55.6741,77700.0
2013-07-26 15:00:00,84.05,84.12,83.96,84.1,79000.0,55.6807,55.7271,55.6211,55.7139,79000.0
2013-07-26 15:30:00,84.03,84.18,84.03,84.18,132500.0,55.6675,55.7669,55.6675,55.7669,132500.0
2013-07-29 09:30:00,83.98,84.0,83.8,83.8,10300.0,55.6344,55.6476,55.5151,55.5151,10300.0
2013-07-29 10:00:00,83.83,83.93,83.8,83.92,5900.0,55.535,55.6012,55.5151,55.5946,5900.0
2013-07-29 10:30:00,83.91,84.0,83.82,83.85,20700.0,55.588,55.6476,55.5284,55.5482,20700.0
2013-07-29 11:00:00,83.88,84.0,83.85,83.93,18200.0,55.5681,55.6476,55.5482,55.6012,18200.0
2013-07-29 11:30:00,83.92,83.98,83.87,83.9,4400.0,55.5946,55.6344,55.5615,55.5814,4400.0
2013-07-29 12:00:00,84.0,84.0,83.8,83.87,123500.0,55.6476,55.6476,55.5151,55.5615,123500.0
2013-07-29 12:30:00,83.83,83.87,83.8,83.86,5300.0,55.535,55.5615,55.5151,55.5549,5300.0
2013-07-29 13:00:00,83.82,83.87,83.75,83.78,3000.0,55.5284,55.5615,55.482,55.5019,3000.0
2013-07-29 13:30:00,83.9,83.9,83.75,83.75,2400.0,55.5814,55.5814,55.482,55.482,2400.0
2013-07-29 14:00:00,83.78,83.9,83.78,83.83,8700.0,55.5019,55.5814,55.5019,55.535,8700.0
2013-07-29 14:30:00,83.89,83.9,83.8,83.88,51000.0,55.5747,55.5814,55.5151,55.5681,51000.0
2013-07-29 15:00:00,83.87,83.88,83.8,83.84,7300.0,55.5615,55.5681,55.5151,55.5416,7300.0
2013-07-29 15:30:00,83.8,83.98,83.8,83.97,189800.0,55.5151,55.6344,55.5151,55.6277,189800.0
2013-07-30 09:30:00,84.06,84.08,83.98,84.03,20000.0,55.6874,55.7006,55.6344,55.6675,20000.0
2013-07-30 10:00:00,84.02,84.08,83.8,83.99,127000.0,55.6609,55.7006,55.5151,55.641,127000.0
2013-07-30 10:30:00,83.98,83.98,83.87,83.89,98600.0,55.6344,55.6344,55.5615,55.5747,98600.0
2013-07-30 11:00:00,83.87,83.89,83.86,83.87,24400.0,55.5615,55.5747,55.5549,55.5615,24400.0
2013-07-30 11:30:00,83.88,83.9,83.83,83.87,39700.0,55.5681,55.5814,55.535,55.5615,39700.0
2013-07-30 12:00:00,83.84,83.86,83.8,83.8,15400.0,55.5416,55.5549,55.5151,55.5151,15400.0
2013-07-30 12:30:00,83.81,83.81,83.76,83.76,8900.0,55.5217,55.5217,55.4886,55.4886,8900.0
2013-07-30 13:00:00,83.77,83.83,83.76,83.82,16400.0,55.4952,55.535,55.4886,55.5284,16400.0
2013-07-30 13:30:00,83.81,83.83,83.75,83.77,23300.0,55.5217,55.535,55.482,55.4952,23300.0
2013-07-30 14:00:00,83.77,83.78,83.75,83.75,54700.0,55.4952,55.5019,55.482,55.482,54700.0
2013-07-30 14:30:00,83.75,83.79,83.74,83.77,20000.0,55.482,55.5085,55.4754,55.4952,20000.0
2013-07-30 15:00:00,83.76,83.82,83.76,83.81,22400.0,55.4886,55.5284,55.4886,55.5217,22400.0
2013-07-30 15:30:00,83.81,83.91,83.78,83.9,95700.0,55.5217,55.588,55.5019,55.5814,95700.0
2013-07-31 09:30:00,83.24,83.3,83.12,83.22,27200.0,55.293,55.3329,55.2133,55.2797,27200.0
2013-07-31 10:00:00,83.26,83.31,83.21,83.29,16300.0,55.3063,55.3395,55.2731,55.3262,16300.0
2013-07-31 10:30:00,83.26,83.3,83.18,83.2,28800.0,55.3063,55.3329,55.2532,55.2664,28800.0
2013-07-31 11:00:00,83.2,83.23,83.12,83.2,40000.0,55.2664,55.2864,55.2133,55.2664,40000.0
2013-07-31 11:30:00,83.2,83.26,83.2,83.22,7400.0,55.2664,55.3063,55.2664,55.2797,7400.0
2013-07-31 12:00:00,83.22,83.3,83.17,83.21,33200.0,55.2797,55.3329,55.2465,55.2731,33200.0
2013-07-31 12:30:00,83.35,83.37,83.25,83.34,22000.0,55.3661,55.3794,55.2997,55.3594,22000.0
2013-07-31 13:00:00,83.37,83.42,83.32,83.34,14900.0,55.3794,55.4126,55.3462,55.3594,14900.0
2013-07-31 13:30:00,83.35,83.43,83.28,83.31,20100.0,55.3661,55.4192,55.3196,55.3395,20100.0
2013-07-31 14:00:00,83.3,83.62,83.29,83.54,27100.0,55.3329,55.5454,55.3262,55.4923,27100.0
2013-07-31 14:30:00,83.55,83.69,83.51,83.62,23900.0,55.4989,55.5919,55.4724,55.5454,23900.0
2013-07-31 15:00:00,83.68,83.78,83.66,83.78,43200.0,55.5853,55.6517,55.572,55.6517,43200.0
2013-07-31 15:30:00,83.8,83.81,83.7,83.76,66500.0,55.665,55.6716,55.5986,55.6384,66500.0
2013-08-01 09:30:00,83.48,83.54,83.41,83.46,12200.0,55.4524,55.4923,55.4059,55.4391,12200.0
2013-08-01 10:00:00,83.37,83.37,83.2,83.34,7500.0,55.3794,55.3794,55.2664,55.3594,7500.0
2013-08-01 10:30:00,83.33,83.33,83.28,83.28,71600.0,55.3528,55.3528,55.3196,55.3196,71600.0
2013-08-01 11:00:00,83.31,83.36,83.18,83.24,20700.0,55.3395,55.3727,55.2532,55.293,20700.0
2013-08-01 11:30:00,83.25,83.28,83.21,83.21,6600.0,55.2997,55.3196,55.2731,55.2731,6600.0
2013-08-01 12:00:00,83.2,83.25,83.2,83.25,6800.0,55.2664,55.2997,55.2664,55.2997,6800.0
2013-08-01 12:30:00,83.23,83.24,83.16,83.17,10300.0,55.2864,55.293,55.2399,55.2465,10300.0
2013-08-01 13:00:00,83.18,83.27,83.18,83.23,14200.0,55.2532,55.3129,55.2532,55.2864,14200.0
2013-08-01 13:30:00,83.22,83.25,83.17,83.21,13800.0,55.2797,55.2997,55.2465,55.2731,13800.0
2013-08-01 14:00:00,83.24,83.3,83.19,83.22,14600.0,55.293,55.3329,55.2598,55.2797,14600.0
2013-08-01 14:30:00,83.21,83.25,83.06,83.08,13800.0,55.2731,55.2997,55.1734,55.1867,13800.0
2013-08-01 15:00:00,83.06,83.18,83.05,83.16,53100.0,55.1734,55.2532,55.1668,55.2399,53100.0
2013-08-01 15:30:00,83.12,83.3,83.12,83.3,173400.0,55.2133,55.3329,55.2133,55.3329,173400.0
2013-08-02 09:30:00,83.6,83.65,83.4,83.59,10900.0,55.5321,55.5654,55.3993,55.5255,10900.0
2013-08-02 10:00:00,83.5,83.7,83.5,83.6,14300.0,55.4657,55.5986,55.4657,55.5321,14300.0
2013-08-02 10:30:00,83.63,83.69,83.54,83.65,20500.0,55.5521,55.5919,55.4923,55.5654,20500.0
2013-08-02 11:00:00,83.58,83.7,83.58,83.66,9800.0,55.5189,55.5986,55.5189,55.572,9800.0
2013-08-02 11:30:00,83.65,83.65,83.51,83.51,9200.0,55.5654,55.5654,55.4724,55.4724,9200.0
2013-08-02 12:00:00,83.53,83.61,83.49,83.51,12100.0,55.4856,55.5388,55.4591,55.4724,12100.0
2013-08-02 12:30:00,83.53,83.65,83.5,83.57,38200.0,55.4856,55.5654,55.4657,55.5122,38200.0
2013-08-02 13:00:00,83.57,83.64,83.56,83.62,9200.0,55.5122,55.5587,55.5056,55.5454,9200.0
2013-08-02 13:30:00,83.64,83.65,83.57,83.64,10400.0,55.5587,55.5654,55.5122,55.5587,10400.0
2013-08-02 14:00:00,83.63,83.73,83.62,83.68,28700.0,55.5521,55.6185,55.5454,55.5853,28700.0
2013-08-02 14:30:00,83.72,83.72,83.67,83.69,11900.0,55.6119,55.6119,55.5786,55.5919,11900.0
2013-08-02 15:00:00,83.69,83.73,83.65,83.68,27200.0,55.5919,55.6185,55.5654,55.5853,27200.0
2013-08-02 15:30:00,83.67,83.73,83.65,83.73,23600.0,55.5786,55.6185,55.5654,55.6185,23600.0
2013-08-05 09:30:00,83.7,83.7,83.57,83.7,10300.0,55.5986,55.5986,55.5122,55.5986,10300.0
2013-08-05 10:00:00,83.66,83.67,83.52,83.59,8700.0,55.572,55.5786,55.479,55.5255,8700.0
2013-08-05 10:30:00,83.56,83.59,83.51,83.54,12500.0,55.5056,55.5255,55.4724,55.4923,12500.0
2013-08-05 11:00:00,83.54,83.6,83.54,83.58,11200.0,55.4923,55.5321,55.4923,55.5189,11200.0
2013-08-05 11:30:00,83.56,83.59,83.52,83.52,6000.0,55.5056,55.5255,55.479,55.479,6000.0
2013-08-05 12:00:00,83.59,83.59,83.45,83.51,4100.0,55.5255,55.5255,55.4325,55.4724,4100.0
2013-08-05 12:30:00,83.51,83.56,83.44,83.52,9000.0,55.4724,55.5056,55.4259,55.479,9000.0
2013-08-05 13:00:00,83.55,83.56,83.5,83.55,4000.0,55.4989,55.5056,55.4657,55.4989,4000.0
2013-08-05 13:30:00,83.5,83.59,83.5,83.5,10200.0,55.4657,55.5255,55.4657,55.4657,10200.0
2013-08-05 14:00:00,83.51,83.59,83.51,83.57,26700.0,55.4724,55.5255,55.4724,55.5122,26700.0
2013-08-05 14:30:00,83.57,83.66,83.52,83.65,11400.0,55.5122,55.572,55.479,55.5654,11400.0
2013-08-05 15:00:00,83.58,83.65,83.56,83.6,5600.0,55.5189,55.5654,55.5056,55.5321,5600.0
2013-08-05 15:30:00,83.57,83.65,83.55,83.62,17300.0,55.5122,55.5654,55.4989,55.5454,17300.0
2013-08-06 09:30:00,83.6,83.62,83.43,83.47,21800.0,55.5321,55.5454,55.4192,55.4458,21800.0
2013-08-06 10:00:00,83.47,83.57,83.46,83.46,10400.0,55.4458,55.5122,55.4391,55.4391,10400.0
2013-08-06 10:30:00,83.49,83.58,83.49,83.5,4600.0,55.4591,55.5189,55.4591,55.4657,4600.0
2013-08-06 11:00:00,83.56,83.63,83.52,83.53,6200.0,55.5056,55.5521,55.479,55.4856,6200.0
2013-08-06 11:30:00,83.53,83.58,83.48,83.57,18600.0,55.4856,55.5189,55.4524,55.5122,18600.0
2013-08-06 12:00:00,83.57,83.57,83.47,83.57,6100.0,55.5122,55.5122,55.4458,55.5122,6100.0
2013-08-06 12:30:00,83.51,83.56,83.41,83.5,15800.0,55.4724,55.5056,55.4059,55.4657,15800.0
2013-08-06 13:00:00,83.47,83.57,83.42,83.52,55800.0,55.4458,55.5122,55.4126,55.479,55800.0
2013-08-06 13:30:00,83.49,83.61,83.47,83.5,25200.0,55.4591,55.5388,55.4458,55.4657,25200.0
2013-08-06 14:00:00,83.48,83.6,83.48,83.56,28400.0,55.4524,55.5321,55.4524,55.5056,28400.0
2013-08-06 14:30:00,83.53,83.58,83.49,83.49,5800.0,55.4856,55.5189,55.4591,55.4591,5800.0
2013-08-06 15:00:00,83.49,83.61,83.47,83.53,34900.0,55.4591,55.5388,55.4458,55.4856,34900.0
2013-08-06 15:30:00,83.49,83.62,83.47,83.62,21900.0,55.4591,55.5454,55.4458,55.5454,21900.0
2013-08-07 09:30:00,83.49,83.67,83.47,83.55,16100.0,55.4591,55.5786,55.4458,55.4989,16100.0
2013-08-07 10:00:00,83.55,83.7,83.51,83.56,46900.0,55.4989,55.5986,55.4724,55.5056,46900.0
2013-08-07 10:30:00,83.56,83.6,83.51,83.52,12600.0,55.5056,55.5321,55.4724,55.479,12600.0
2013-08-07 11:00:00,83.51,83.63,83.51,83.52,8300.0,55.4724,55.5521,55.4724,55.479,8300.0
2013-08-07 11:30:00,83.58,83.61,83.52,83.57,8600.0,55.5189,55.5388,55.479,55.5122,8600.0
2013-08-07 12:00:00,83.57,83.63,83.53,83.58,18200.0,55.5122,55.5521,55.4856,55.5189,18200.0
2013-08-07 12:30:00,83.54,83.6,83.54,83.59,12500.0,55.4923,55.5321,55.4923,55.5255,12500.0
2013-08-07 13:00:00,83.58,83.63,83.56,83.63,3200.0,55.5189,55.5521,55.5056,55.5521,3200.0
2013-08-07 13:30:00,83.57,83.68,83.57,83.68,10100.0,55.5122,55.5853,55.5122,55.5853,10100.0
2013-08-07 14:00:00,83.64,83.69,83.61,83.61,20200.0,55.5587,55.5919,55.5388,55.5388,20200.0
2013-08-07 14:30:00,83.61,83.72,83.61,83.69,27700.0,55.5388,55.6119,55.5388,55.5919,27700.0
2013-08-07 15:00:00,83.67,83.72,83.64,83.65,17900.0,55.5786,55.6119,55.5587,55.5654,17900.0
2013-08-07 15:30:00,83.66,83.7,83.58,83.58,33300.0,55.572,55.5986,55.5189,55.5189,33300.0
2013-08-08 09:30:00,83.8,83.85,83.76,83.85,9300.0,55.665,55.6982,55.6384,55.6982,9300.0
2013-08-08 10:00:00,83.8,83.86,83.78,83.8,5600.0,55.665,55.7049,55.6517,55.665,5600.0
2013-08-08 10:30:00,83.81,83.82,83.78,83.81,8100.0,55.6716,55.6783,55.6517,55.6716,8100.0
2013-08-08 11:00:00,83.8,83.88,83.8,83.85,20200.0,55.665,55.7181,55.665,55.6982,20200.0
2013-08-08 11:30:00,83.85,83.88,83.83,83.83,3700.0,55.6982,55.7181,55.6849,55.6849,3700.0
2013-08-08 12:00:00,83.81,83.88,83.81,83.83,14200.0,55.6716,55.7181,55.6716,55.6849,14200.0
2013-08-08 12:30:00,83.87,83.87,83.8,83.8,3200.0,55.7115,55.7115,55.665,55.665,3200.0
2013-08-08 13:00:00,83.84,83.86,83.76,83.85,3400.0,55.6916,55.7049,55.6384,55.6982,3400.0
2013-08-08 13:30:00,83.82,83.87,83.76,83.83,18900.0,55.6783,55.7115,55.6384,55.6849,18900.0
2013-08-08 14:00:00,83.86,83.87,83.79,83.85,17300.0,55.7049,55.7115,55.6584,55.6982,17300.0
2013-08-08 14:30:00,83.87,83.87,83.8,83.87,8500.0,55.7115,55.7115,55.665,55.7115,8500.0
2013-08-08 15:00:00,83.84,83.87,83.79,83.79,8600.0,55.6916,55.7115,55.6584,55.6584,8600.0
2013-08-08 15:30:00,83.87,83.9,83.79,83.86,37200.0,55.7115,55.7314,55.6584,55.7049,37200.0
2013-08-09 09:30:00,83.53,83.85,83.53,83.82,28900.0,55.4856,55.6982,55.4856,55.6783,28900.0
2013-08-09 10:00:00,83.83,83.85,83.78,83.8,6000.0,55.6849,55.6982,55.6517,55.665,6000.0
2013-08-09 10:30:00,83.81,83.84,83.8,83.83,6700.0,55.6716,55.6916,55.665,55.6849,6700.0
2013-08-09 11:00:00,83.8,83.84,83.75,83.84,6500.0,55.665,55.6916,55.6318,55.6916,6500.0
2013-08-09 11:30:00,83.83,83.83,83.77,83.78,5800.0,55.6849,55.6849,55.6451,55.6517,5800.0
2013-08-09 12:00:00,83.79,83.83,83.77,83.83,8900.0,55.6584,55.6849,55.6451,55.6849,8900.0
2013-08-09 12:30:00,83.81,83.87,83.79,83.87,6900.0,55.6716,55.7115,55.6584,55.7115,6900.0
2013-08-09 13:00:00,83.87,83.92,83.83,83.85,5100.0,55.7115,55.7447,55.6849,55.6982,5100.0
2013-08-09 13:30:00,83.85,83.96,83.85,83.86,15500.0,55.6982,55.7713,55.6982,55.7049,15500.0
2013-08-09 14:00:00,83.95,83.95,83.86,83.87,11800.0,55.7646,55.7646,55.7049,55.7115,11800.0
2013-08-09 14:30:00,83.87,83.94,83.84,83.93,77700.0,55.7115,55.758,55.6916,55.7513,77700.0
2013-08-09 15:00:00,83.93,83.94,83.85,83.88,7300.0,55.7513,55.758,55.6982,55.7181,7300.0
2013-08-09 15:30:00,83.88,83.94,83.8,83.8,9200.0,55.7181,55.758,55.665,55.665,9200.0
2013-08-12 09:30:00,83.79,83.98,83.79,83.84,21300.0,55.6584,55.7846,55.6584,55.6916,21300.0
2013-08-12 10:00:00,83.84,83.91,83.79,83.79,3900.0,55.6916,55.7381,55.6584,55.6584,3900.0
2013-08-12 10:30:00,83.83,83.86,83.79,83.81,12000.0,55.6849,55.7049,55.6584,55.6716,12000.0
2013-08-12 11:00:00,83.81,83.84,83.8,83.82,7400.0,55.6716,55.6916,55.665,55.6783,7400.0
2013-08-12 11:30:00,83.82,83.83,83.75,83.75,15300.0,55.6783,55.6849,55.6318,55.6318,15300.0
2013-08-12 12:00:00,83.76,83.79,83.75,83.75,3700.0,55.6384,55.6584,55.6318,55.6318,3700.0
2013-08-12 12:30:00,83.75,83.77,83.73,83.73,1300.0,55.6318,55.6451,55.6185,55.6185,1300.0
2013-08-12 13:00:00,83.74,83.75,83.71,83.71,4900.0,55.6251,55.6318,55.6052,55.6052,4900.0
2013-08-12 13:30:00,83.74,83.8,83.67,83.69,15000.0,55.6251,55.665,55.5786,55.5919,15000.0
2013-08-12 14:00:00,83.69,83.71,83.62,83.66,11400.0,55.5919,55.6052,55.5454,55.572,11400.0
2013-08-12 14:30:00,83.68,83.69,83.62,83.63,9800.0,55.5853,55.5919,55.5454,55.5521,9800.0
2013-08-12 15:00:00,83.63,83.67,83.62,83.63,12700.0,55.5521,55.5786,55.5454,55.5521,12700.0
2013-08-12 15:30:00,83.64,83.64,83.56,83.56,39600.0,55.5587,55.5587,55.5056,55.5056,39600.0
2013-08-13 09:30:00,83.22,83.35,83.13,83.19,11800.0,55.2797,55.3661,55.2199,55.2598,11800.0
2013-08-13 10:00:00,83.25,83.31,83.18,83.23,5200.0,55.2997,55.3395,55.2532,55.2864,5200.0
2013-08-13 10:30:00,83.21,83.24,83.13,83.15,8500.0,55.2731,55.293,55.2199,55.2332,8500.0
2013-08-13 11:00:00,83.14,83.16,83.04,83.06,14600.0,55.2266,55.2399,55.1602,55.1734,14600.0
2013-08-13 11:30:00,83.03,83.14,83.03,83.12,10900.0,55.1535,55.2266,55.1535,55.2133,10900.0
2013-08-13 12:00:00,83.11,83.18,83.06,83.16,5800.0,55.2067,55.2532,55.1734,55.2399,5800.0
2013-08-13 12:30:00,83.16,83.2,83.1,83.2,11300.0,55.2399,55.2664,55.2,55.2664,11300.0
2013-08-13 13:00:00,83.19,83.22,83.12,83.19,13600.0,55.2598,55.2797,55.2133,55.2598,13600.0
2013-08-13 13:30:00,83.21,83.21,83.07,83.12,24100.0,55.2731,55.2731,55.1801,55.2133,24100.0
2013-08-13 14:00:00,83.08,83.15,83.06,83.11,30500.0,55.1867,55.2332,55.1734,55.2067,30500.0
2013-08-13 14:30:00,83.07,83.15,83.01,83.12,23500.0,55.1801,55.2332,55.1402,55.2133,23500.0
2013-08-13 15:00:00,83.03,83.15,83.03,83.06,18800.0,55.1535,55.2332,55.1535,55.1734,18800.0
2013-08-13 15:30:00,83.06,83.08,83.0,83.02,84200.0,55.1734,55.1867,55.1336,55.1469,84200.0
2013-08-14 09:30:00,83.06,83.18,83.05,83.05,8400.0,55.1734,55.2532,55.1668,55.1668,8400.0
2013-08-14 10:00:00,83.17,83.17,83.09,83.16,3700.0,55.2465,55.2465,55.1934,55.2399,3700.0
2013-08-14 10:30:00,83.16,83.16,83.08,83.09,32400.0,55.2399,55.2399,55.1867,55.1934,32400.0
2013-08-14 11:00:00,83.07,83.15,83.02,83.14,4500.0,55.1801,55.2332,55.1469,55.2266,4500.0
2013-08-14 11:30:00,83.08,83.14,82.97,82.97,9800.0,55.1867,55.2266,55.1137,55.1137,9800.0
2013-08-14 12:00:00,82.97,83.06,82.94,82.95,24100.0,55.1137,55.1734,55.0937,55.1004,24100.0
2013-08-14 12:30:00,82.99,83.07,82.95,83.06,3600.0,55.1269,55.1801,55.1004,55.1734,3600.0
2013-08-14 13:00:00,83.0,83.05,82.98,82.99,5900.0,55.1336,55.1668,55.1203,55.1269,5900.0
2013-08-14 13:30:00,82.99,83.04,82.96,82.99,5300.0,55.1269,55.1602,55.107,55.1269,5300.0
2013-08-14 14:00:00,82.99,83.03,82.92,82.94,30700.0,55.1269,55.1535,55.0804,55.0937,30700.0
2013-08-14 14:30:00,82.94,82.95,82.9,82.94,53500.0,55.0937,55.1004,55.0672,55.0937,53500.0
2013-08-14 15:00:00,82.94,82.95,82.88,82.95,29300.0,55.0937,55.1004,55.0539,55.1004,29300.0
2013-08-14 15:30:00,82.91,83.0,82.9,82.99,26500.0,55.0738,55.1336,55.0672,55.1269,26500.0
2013-08-15 09:30:00,82.47,82.6,82.38,82.38,13600.0,54.7815,54.8679,54.7217,54.7217,13600.0
2013-08-15 10:00:00,82.4,82.45,82.33,82.39,14600.0,54.735,54.7682,54.6885,54.7284,14600.0
2013-08-15 10:30:00,82.39,82.4,82.34,82.37,12200.0,54.7284,54.735,54.6952,54.7151,12200.0
2013-08-15 11:00:00,82.35,82.56,82.32,82.45,10400.0,54.7018,54.8413,54.6819,54.7682,10400.0
2013-08-15 11:30:00,82.43,82.54,82.37,82.39,12300.0,54.755,54.828,54.7151,54.7284,12300.0
2013-08-15 12:00:00,82.42,82.5,82.4,82.47,8100.0,54.7483,54.8015,54.735,54.7815,8100.0
2013-08-15 12:30:00,82.43,82.47,82.36,82.4,25100.0,54.755,54.7815,54.7085,54.735,25100.0
2013-08-15 13:00:00,82.4,82.57,82.4,82.53,6600.0,54.735,54.848,54.735,54.8214,6600.0
2013-08-15 13:30:00,82.56,82.62,82.46,82.5,14700.0,54.8413,54.8812,54.7749,54.8015,14700.0
2013-08-15 14:00:00,82.55,82.73,82.52,82.55,12800.0,54.8347,54.9542,54.8147,54.8347,12800.0
2013-08-15 14:30:00,82.5,82.64,82.5,82.52,43000.0,54.8015,54.8945,54.8015,54.8147,43000.0
2013-08-15 15:00:00,82.51,82.6,82.51,82.58,5300.0,54.8081,54.8679,54.8081,54.8546,5300.0
2013-08-15 15:30:00,82.51,82.55,82.5,82.5,39500.0,54.8081,54.8347,54.8015,54.8015,39500.0
2013-08-16 09:30:00,82.4,82.48,82.37,82.41,17300.0,54.735,54.7882,54.7151,54.7417,17300.0
2013-08-16 10:00:00,82.42,82.48,82.39,82.39,8100.0,54.7483,54.7882,54.7284,54.7284,8100.0
2013-08-16 10:30:00,82.46,82.46,82.34,82.39,44700.0,54.7749,54.7749,54.6952,54.7284,44700.0
2013-08-16 11:00:00,82.39,82.39,82.32,82.33,24000.0,54.7284,54.7284,54.6819,54.6885,24000.0
2013-08-16 11:30:00,82.34,82.36,82.33,82.33,14700.0,54.6952,54.7085,54.6885,54.6885,14700.0
2013-08-16 12:00:00,82.33,82.35,82.21,82.27,49200.0,54.6885,54.7018,54.6088,54.6487,49200.0
2013-08-16 12:30:00,82.27,82.27,82.04,82.15,22800.0,54.6487,54.6487,54.4959,54.569,22800.0
2013-08-16 13:00:00,82.16,82.16,82.06,82.13,13500.0,54.5756,54.5756,54.5092,54.5557,13500.0
2013-08-16 13:30:00,82.13,82.15,82.02,82.04,9900.0,54.5557,54.569,54.4826,54.4959,9900.0
2013-08-16 14:00:00,82.04,82.13,82.03,82.04,23100.0,54.4959,54.5557,54.4893,54.4959,23100.0
2013-08-16 14:30:00,82.03,82.2,82.02,82.18,28700.0,54.4893,54.6022,54.4826,54.5889,28700.0
2013-08-16 15:00:00,82.18,82.21,82.1,82.16,17600.0,54.5889,54.6088,54.5358,54.5756,17600.0
2013-08-16 15:30:00,82.13,82.25,82.13,82.14,16600.0,54.5557,54.6354,54.5557,54.5623,16600.0
2013-08-19 09:30:00,82.05,82.15,82.0,82.01,31400.0,54.5025,54.569,54.4693,54.476,31400.0
2013-08-19 10:00:00,82.03,82.12,81.96,82.12,13400.0,54.4893,54.549,54.4428,54.549,13400.0
2013-08-19 10:30:00,82.12,82.13,82.0,82.11,27300.0,54.549,54.5557,54.4693,54.5424,27300.0
2013-08-19 11:00:00,82.01,82.11,82.0,82.01,13500.0,54.476,54.5424,54.4693,54.476,13500.0
2013-08-19 11:30:00,82.0,82.1,81.92,82.0,8300.0,54.4693,54.5358,54.4162,54.4693,8300.0
2013-08-19 12:00:00,81.99,82.0,81.91,81.94,12800.0,54.4627,54.4693,54.4095,54.4295,12800.0
2013-08-19 12:30:00,81.92,81.99,81.85,81.89,16700.0,54.4162,54.4627,54.3697,54.3963,16700.0
2013-08-19 13:00:00,81.86,81.91,81.86,81.89,13800.0,54.3763,54.4095,54.3763,54.3963,13800.0
2013-08-19 13:30:00,81.89,81.95,81.88,81.92,17900.0,54.3963,54.4361,54.3896,54.4162,17900.0
2013-08-19 14:00:00,81.9,81.9,81.83,81.88,28700.0,54.4029,54.4029,54.3564,54.3896,28700.0
2013-08-19 14:30:00,81.86,81.92,81.82,81.91,17500.0,54.3763,54.4162,54.3498,54.4095,17500.0
2013-08-19 15:00:00,81.92,81.95,81.87,81.92,17800.0,54.4162,54.4361,54.383,54.4162,17800.0
2013-08-19 15:30:00,81.95,81.99,81.86,81.87,40100.0,54.4361,54.4627,54.3763,54.383,40100.0
2013-08-20 09:30:00,82.1,82.22,82.09,82.13,81200.0,54.5358,54.6155,54.5291,54.5557,81200.0
2013-08-20 10:00:00,82.15,82.16,82.11,82.15,15900.0,54.569,54.5756,54.5424,54.569,15900.0
2013-08-20 10:30:00,82.14,82.21,82.14,82.14,12900.0,54.5623,54.6088,54.5623,54.5623,12900.0
2013-08-20 11:00:00,82.19,82.3,82.15,82.24,31000.0,54.5955,54.6686,54.569,54.6287,31000.0
2013-08-20 11:30:00,82.21,82.28,82.16,82.17,21600.0,54.6088,54.6553,54.5756,54.5823,21600.0
2013-08-20 12:00:00,82.17,82.24,82.1,82.13,20800.0,54.5823,54.6287,54.5358,54.5557,20800.0
2013-08-20 12:30:00,82.11,82.18,82.11,82.13,5000.0,54.5424,54.5889,54.5424,54.5557,5000.0
2013-08-20 13:00:00,82.12,82.2,82.12,82.18,6900.0,54.549,54.6022,54.549,54.5889,6900.0
2013-08-20 13:30:00,82.19,82.21,82.13,82.14,7700.0,54.5955,54.6088,54.5557,54.5623,7700.0
2013-08-20 14:00:00,82.2,82.2,82.13,82.17,18000.0,54.6022,54.6022,54.5557,54.5823,18000.0
2013-08-20 14:30:00,82.16,82.22,82.16,82.22,10100.0,54.5756,54.6155,54.5756,54.6155,10100.0
2013-08-20 15:00:00,82.19,82.23,82.18,82.2,7500.0,54.5955,54.6221,54.5889,54.6022,7500.0
2013-08-20 15:30:00,82.21,82.26,82.17,82.21,24800.0,54.6088,54.642,54.5823,54.6088,24800.0
2013-08-21 09:30:00,82.12,82.15,82.05,82.14,11300.0,54.549,54.569,54.5025,54.5623,11300.0
2013-08-21 10:00:00,82.08,82.11,82.0,82.05,6600.0,54.5225,54.5424,54.4693,54.5025,6600.0
2013-08-21 10:30:00,82.08,82.11,82.06,82.11,7600.0,54.5225,54.5424,54.5092,54.5424,7600.0
2013-08-21 11:00:00,82.06,82.11,82.05,82.07,20000.0,54.5092,54.5424,54.5025,54.5158,20000.0
2013-08-21 11:30:00,82.09,82.12,82.06,82.09,14000.0,54.5291,54.549,54.5092,54.5291,14000.0
2013-08-21 12:00:00,82.09,82.15,82.06,82.13,8100.0,54.5291,54.569,54.5092,54.5557,8100.0
2013-08-21 12:30:00,82.14,82.23,82.14,82.18,6600.0,54.5623,54.6221,54.5623,54.5889,6600.0
2013-08-21 13:00:00,82.18,82.23,82.16,82.16,13800.0,54.5889,54.6221,54.5756,54.5756,13800.0
2013-08-21 13:30:00,82.19,82.27,82.14,82.25,19400.0,54.5955,54.6487,54.5623,54.6354,19400.0
2013-08-21 14:00:00,82.25,82.25,81.89,81.99,43000.0,54.6354,54.6354,54.3963,54.4627,43000.0
2013-08-21 14:30:00,81.97,82.07,81.94,81.98,20000.0,54.4494,54.5158,54.4295,54.456,20000.0
2013-08-21 15:00:00,81.97,82.02,81.86,81.87,17200.0,54.4494,54.4826,54.3763,54.383,17200.0
2013-08-21 15:30:00,81.93,81.95,81.81,81.86,27800.0,54.4228,54.4361,54.3431,54.3763,27800.0
2013-08-22 09:30:00,81.73,81.96,81.7,81.89,25300.0,54.29,54.4428,54.27,54.3963,25300.0
2013-08-22 10:00:00,81.8,81.89,81.76,81.83,14900.0,54.3365,54.3963,54.3099,54.3564,14900.0
2013-08-22 10:30:00,81.89,81.89,81.82,81.83,7700.0,54.3963,54.3963,54.3498,54.3564,7700.0
2013-08-22 11:00:00,81.84,81.87,81.76,81.77,14700.0,54.363,54.383,54.3099,54.3165,14700.0
2013-08-22 11:30:00,81.78,81.8,81.71,81.8,20100.0,54.3232,54.3365,54.2767,54.3365,20100.0
2013-08-22 12:00:00,81.76,81.85,81.76,81.83,17500.0,54.3099,54.3697,54.3099,54.3564,17500.0
2013-08-22 12:30:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:00:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 13:30:00,81.83,81.83,81.83,81.83,0.0,54.3564,54.3564,54.3564,54.3564,0.0
2013-08-22 14:00:00,81.79,81.79,81.79,81.79,200.0,54.3298,54.3298,54.3298,54.3298,200.0
2013-08-22 14:30:00,81.79,81.79,81.79,81.79,0.0,54.3298,54.3298,54.3298,54.3298,0.0
2013-08-22 15:00:00,81.64,81.99,81.64,81.7,38100.0,54.2302,54.4627,54.2302,54.27,38100.0
2013-08-22 15:30:00,81.71,81.79,81.67,81.71,20100.0,54.2767,54.3298,54.2501,54.2767,20100.0
2013-08-23 09:30:00,81.78,81.88,81.77,81.8,17600.0,54.3232,54.3896,54.3165,54.3365,17600.0
2013-08-23 10:00:00,81.8,82.16,81.8,82.07,41100.0,54.3365,54.5756,54.3365,54.5158,41100.0
2013-08-23 10:30:00,82.07,82.26,82.02,82.26,38100.0,54.5158,54.642,54.4826,54.642,38100.0
2013-08-23 11:00:00,82.29,82.3,82.14,82.21,21600.0,54.662,54.6686,54.5623,54.6088,21600.0
2013-08-23 11:30:00,82.21,82.21,82.08,82.16,32300.0,54.6088,54.6088,54.5225,54.5756,32300.0
2013-08-23 12:00:00,82.19,82.2,82.04,82.08,40300.0,54.5955,54.6022,54.4959,54.5225,40300.0
2013-08-23 12:30:00,82.1,82.15,82.07,82.14,25900.0,54.5358,54.569,54.5158,54.5623,25900.0
2013-08-23 13:00:00,82.14,82.17,82.09,82.12,12000.0,54.5623,54.5823,54.5291,54.549,12000.0
2013-08-23 13:30:00,82.11,82.17,82.1,82.1,62000.0,54.5424,54.5823,54.5358,54.5358,62000.0
2013-08-23 14:00:00,82.11,82.19,82.11,82.17,26600.0,54.5424,54.5955,54.5424,54.5823,26600.0
2013-08-23 14:30:00,82.17,82.19,82.14,82.15,30800.0,54.5823,54.5955,54.5623,54.569,30800.0
2013-08-23 15:00:00,82.12,82.17,82.1,82.11,80100.0,54.549,54.5823,54.5358,54.5424,80100.0
2013-08-23 15:30:00,82.11,82.16,82.11,82.14,48200.0,54.5424,54.5756,54.5424,54.5623,48200.0
2013-08-26 09:30:00,82.44,82.49,82.3,82.36,58600.0,54.7616,54.7948,54.6686,54.7085,58600.0
2013-08-26 10:00:00,82.35,82.4,82.33,82.34,35600.0,54.7018,54.735,54.6885,54.6952,35600.0
2013-08-26 10:30:00,82.31,82.4,82.25,82.36,97600.0,54.6752,54.735,54.6354,54.7085,97600.0
2013-08-26 11:00:00,82.38,82.38,82.28,82.29,55400.0,54.7217,54.7217,54.6553,54.662,55400.0
2013-08-26 11:30:00,82.33,82.37,82.29,82.3,47000.0,54.6885,54.7151,54.662,54.6686,47000.0
2013-08-26 12:00:00,82.31,82.39,82.3,82.33,83400.0,54.6752,54.7284,54.6686,54.6885,83400.0
2013-08-26 12:30:00,82.36,82.39,82.29,82.29,32600.0,54.7085,54.7284,54.662,54.662,32600.0
2013-08-26 13:00:00,82.29,82.32,82.26,82.27,48200.0,54.662,54.6819,54.642,54.6487,48200.0
2013-08-26 13:30:00,82.25,82.35,82.22,82.27,70400.0,54.6354,54.7018,54.6155,54.6487,70400.0
2013-08-26 14:00:00,82.29,82.29,82.27,82.28,37200.0,54.662,54.662,54.6487,54.6553,37200.0
2013-08-26 14:30:00,82.28,82.34,82.27,82.28,72000.0,54.6553,54.6952,54.6487,54.6553,72000.0
2013-08-26 15:00:00,82.27,82.35,82.27,82.35,89800.0,54.6487,54.7018,54.6487,54.7018,89800.0
2013-08-26 15:30:00,82.36,82.37,82.3,82.37,65000.0,54.7085,54.7151,54.6686,54.7151,65000.0
2013-08-27 09:30:00,82.39,82.58,82.39,82.47,16400.0,54.7284,54.8546,54.7284,54.7815,16400.0
2013-08-27 10:00:00,82.42,82.49,82.4,82.44,15400.0,54.7483,54.7948,54.735,54.7616,15400.0
2013-08-27 10:30:00,82.4,82.52,82.36,82.45,37200.0,54.735,54.8147,54.7085,54.7682,37200.0
2013-08-27 11:00:00,82.5,82.51,82.37,82.4,19500.0,54.8015,54.8081,54.7151,54.735,19500.0
2013-08-27 11:30:00,82.53,82.53,82.42,82.44,9500.0,54.8214,54.8214,54.7483,54.7616,9500.0
2013-08-27 12:00:00,82.49,82.54,82.43,82.54,5600.0,54.7948,54.828,54.755,54.828,5600.0
2013-08-27 12:30:00,82.49,82.58,82.48,82.52,9700.0,54.7948,54.8546,54.7882,54.8147,9700.0
2013-08-27 13:00:00,82.58,82.65,82.51,82.56,4600.0,54.8546,54.9011,54.8081,54.8413,4600.0
2013-08-27 13:30:00,82.55,82.67,82.54,82.56,14200.0,54.8347,54.9144,54.828,54.8413,14200.0
2013-08-27 14:00:00,82.62,82.7,82.54,82.68,22300.0,54.8812,54.9343,54.828,54.921,22300.0
2013-08-27 14:30:00,82.69,82.7,82.59,82.67,19900.0,54.9277,54.9343,54.8612,54.9144,19900.0
2013-08-27 15:00:00,82.63,82.66,82.58,82.59,6800.0,54.8878,54.9077,54.8546,54.8612,6800.0
2013-08-27 15:30:00,82.6,82.66,82.59,82.65,18800.0,54.8679,54.9077,54.8612,54.9011,18800.0
2013-08-28 09:30:00,82.6,82.6,82.45,82.46,18800.0,54.8679,54.8679,54.7682,54.7749,18800.0
2013-08-28 10:00:00,82.45,82.57,82.42,82.53,22300.0,54.7682,54.848,54.7483,54.8214,22300.0
2013-08-28 10:30:00,82.54,82.6,82.46,82.6,3900.0,54.828,54.8679,54.7749,54.8679,3900.0
2013-08-28 11:00:00,82.46,82.6,82.46,82.6,1400.0,54.7749,54.8679,54.7749,54.8679,1400.0
2013-08-28 11:30:00,82.6,82.6,82.45,82.52,10000.0,54.8679,54.8679,54.7682,54.8147,10000.0
2013-08-28 12:00:00,82.53,82.59,82.47,82.47,16000.0,54.8214,54.8612,54.7815,54.7815,16000.0
2013-08-28 12:30:00,82.5,82.5,82.44,82.46,23100.0,54.8015,54.8015,54.7616,54.7749,23100.0
2013-08-28 13:00:00,82.48,82.48,82.41,82.47,23300.0,54.7882,54.7882,54.7417,54.7815,23300.0
2013-08-28 13:30:00,82.43,82.46,82.41,82.44,9000.0,54.755,54.7749,54.7417,54.7616,9000.0
2013-08-28 14:00:00,82.44,82.47,82.4,82.4,7500.0,54.7616,54.7815,54.735,54.735,7500.0
2013-08-28 14:30:00,82.4,82.5,82.38,82.48,25000.0,54.735,54.8015,54.7217,54.7882,25000.0
2013-08-28 15:00:00,82.48,82.56,82.43,82.43,21700.0,54.7882,54.8413,54.755,54.755,21700.0
2013-08-28 15:30:00,82.46,82.62,82.45,82.62,32300.0,54.7749,54.8812,54.7682,54.8812,32300.0
2013-08-29 09:30:00,82.26,82.37,82.2,82.36,9400.0,54.642,54.7151,54.6022,54.7085,9400.0
2013-08-29 10:00:00,82.37,82.56,82.27,82.42,36100.0,54.7151,54.8413,54.6487,54.7483,36100.0
2013-08-29 10:30:00,82.47,82.61,82.42,82.47,9300.0,54.7815,54.8745,54.7483,54.7815,9300.0
2013-08-29 11:00:00,82.57,82.59,82.42,82.42,7400.0,54.848,54.8612,54.7483,54.7483,7400.0
2013-08-29 11:30:00,82.45,82.6,82.43,82.47,6700.0,54.7682,54.8679,54.755,54.7815,6700.0
2013-08-29 12:00:00,82.48,82.58,82.43,82.56,2600.0,54.7882,54.8546,54.755,54.8413,2600.0
2013-08-29 12:30:00,82.53,82.55,82.45,82.47,900.0,54.8214,54.8347,54.7682,54.7815,900.0
2013-08-29 13:00:00,82.56,82.7,82.51,82.65,13800.0,54.8413,54.9343,54.8081,54.9011,13800.0
2013-08-29 13:30:00,82.69,82.78,82.62,82.76,77200.0,54.9277,54.9875,54.8812,54.9742,77200.0
2013-08-29 14:00:00,82.72,82.77,82.64,82.71,82500.0,54.9476,54.9808,54.8945,54.941,82500.0
2013-08-29 14:30:00,82.73,82.81,82.69,82.78,82800.0,54.9542,55.0074,54.9277,54.9875,82800.0
2013-08-29 15:00:00,82.79,82.88,82.75,82.83,107600.0,54.9941,55.0539,54.9675,55.0207,107600.0
2013-08-29 15:30:00,82.84,82.9,82.82,82.9,83100.0,55.0273,55.0672,55.014,55.0672,83100.0
2013-08-30 09:30:00,82.62,82.7,82.5,82.5,24200.0,55.0296,55.0829,54.9497,54.9497,24200.0
2013-08-30 10:00:00,82.51,82.7,82.5,82.59,9800.0,54.9563,55.0829,54.9497,55.0096,9800.0
2013-08-30 10:30:00,82.61,82.72,82.59,82.61,11800.0,55.0229,55.0962,55.0096,55.0229,11800.0
2013-08-30 11:00:00,82.69,82.7,82.61,82.63,5000.0,55.0762,55.0829,55.0229,55.0362,5000.0
2013-08-30 11:30:00,82.72,82.72,82.63,82.64,8400.0,55.0962,55.0962,55.0362,55.0429,8400.0
2013-08-30 12:00:00,82.64,82.7,82.61,82.64,7600.0,55.0429,55.0829,55.0229,55.0429,7600.0
2013-08-30 12:30:00,82.65,82.7,82.56,82.57,12200.0,55.0496,55.0829,54.9896,54.9963,12200.0
2013-08-30 13:00:00,82.59,82.7,82.58,82.64,15100.0,55.0096,55.0829,55.0029,55.0429,15100.0
2013-08-30 13:30:00,82.64,82.68,82.61,82.64,12700.0,55.0429,55.0695,55.0229,55.0429,12700.0
2013-08-30 14:00:00,82.68,82.68,82.61,82.64,10100.0,55.0695,55.0695,55.0229,55.0429,10100.0
2013-08-30 14:30:00,82.61,82.71,82.61,82.64,9000.0,55.0229,55.0895,55.0229,55.0429,9000.0
2013-08-30 15:00:00,82.64,82.68,82.54,82.55,46600.0,55.0429,55.0695,54.9763,54.983,46600.0
2013-08-30 15:30:00,82.54,82.56,82.45,82.45,43300.0,54.9763,54.9896,54.9164,54.9164,43300.0
2013-09-03 09:30:00,82.39,82.39,82.22,82.31,11100.0,54.8764,54.8764,54.7632,54.8231,11100.0
2013-09-03 10:00:00,82.23,82.25,81.99,82.0,14500.0,54.7698,54.7831,54.61,54.6166,14500.0
2013-09-03 10:30:00,81.97,81.98,81.92,81.94,5400.0,54.5966,54.6033,54.5633,54.5767,5400.0
2013-09-03 11:00:00,81.9,81.99,81.9,81.95,8000.0,54.55,54.61,54.55,54.5833,8000.0
2013-09-03 11:30:00,81.95,82.02,81.94,82.02,23100.0,54.5833,54.63,54.5767,54.63,23100.0
2013-09-03 12:00:00,82.07,82.07,81.98,81.98,7500.0,54.6633,54.6633,54.6033,54.6033,7500.0
2013-09-03 12:30:00,81.97,82.07,81.97,82.04,2700.0,54.5966,54.6633,54.5966,54.6433,2700.0
2013-09-03 13:00:00,82.0,82.16,82.0,82.13,28700.0,54.6166,54.7232,54.6166,54.7032,28700.0
2013-09-03 13:30:00,82.13,82.2,82.11,82.2,7900.0,54.7032,54.7498,54.6899,54.7498,7900.0
2013-09-03 14:00:00,82.16,82.2,82.1,82.1,27400.0,54.7232,54.7498,54.6832,54.6832,27400.0
2013-09-03 14:30:00,82.1,82.15,82.09,82.14,40000.0,54.6832,54.7165,54.6766,54.7099,40000.0
2013-09-03 15:00:00,82.13,82.14,82.05,82.06,36900.0,54.7032,54.7099,54.6499,54.6566,36900.0
2013-09-03 15:30:00,82.09,82.12,82.06,82.06,22500.0,54.6766,54.6966,54.6566,54.6566,22500.0
2013-09-04 09:30:00,82.22,82.3,82.16,82.16,39600.0,54.7632,54.8164,54.7232,54.7232,39600.0
2013-09-04 10:00:00,82.27,82.27,82.11,82.18,9100.0,54.7965,54.7965,54.6899,54.7365,9100.0
2013-09-04 10:30:00,82.13,82.23,82.12,82.21,4600.0,54.7032,54.7698,54.6966,54.7565,4600.0
2013-09-04 11:00:00,82.1,82.23,82.1,82.18,14100.0,54.6832,54.7698,54.6832,54.7365,14100.0
2013-09-04 11:30:00,82.21,82.25,82.08,82.11,9100.0,54.7565,54.7831,54.6699,54.6899,9100.0
2013-09-04 12:00:00,82.14,82.16,82.03,82.12,17400.0,54.7099,54.7232,54.6366,54.6966,17400.0
2013-09-04 12:30:00,82.07,82.13,82.0,82.04,10900.0,54.6633,54.7032,54.6166,54.6433,10900.0
2013-09-04 13:00:00,82.06,82.08,82.0,82.0,5500.0,54.6566,54.6699,54.6166,54.6166,5500.0
2013-09-04 13:30:00,81.96,81.99,81.91,81.92,16100.0,54.59,54.61,54.5567,54.5633,16100.0
2013-09-04 14:00:00,81.93,81.98,81.91,81.91,14800.0,54.57,54.6033,54.5567,54.5567,14800.0
2013-09-04 14:30:00,81.9,81.94,81.87,81.89,19700.0,54.55,54.5767,54.53,54.5434,19700.0
2013-09-04 15:00:00,81.89,81.94,81.88,81.91,11800.0,54.5434,54.5767,54.5367,54.5567,11800.0
2013-09-04 15:30:00,81.91,81.96,81.88,81.91,12600.0,54.5567,54.59,54.5367,54.5567,12600.0
2013-09-05 09:30:00,81.69,81.75,81.57,81.59,23100.0,54.4102,54.4501,54.3302,54.3435,23100.0
2013-09-05 10:00:00,81.57,81.65,81.47,81.49,25900.0,54.3302,54.3835,54.2636,54.2769,25900.0
2013-09-05 10:30:00,81.56,81.56,81.4,81.42,11300.0,54.3236,54.3236,54.217,54.2303,11300.0
2013-09-05 11:00:00,81.42,81.57,81.37,81.41,15100.0,54.2303,54.3302,54.197,54.2237,15100.0
2013-09-05 11:30:00,81.45,81.48,81.34,81.46,4700.0,54.2503,54.2703,54.177,54.257,4700.0
2013-09-05 12:00:00,81.36,81.49,81.35,81.41,4000.0,54.1904,54.2769,54.1837,54.2237,4000.0
2013-09-05 12:30:00,81.41,81.52,81.41,81.48,12800.0,54.2237,54.2969,54.2237,54.2703,12800.0
2013-09-05 13:00:00,81.43,81.49,81.43,81.46,8200.0,54.237,54.2769,54.237,54.257,8200.0
2013-09-05 13:30:00,81.44,81.48,81.36,81.46,88300.0,54.2436,54.2703,54.1904,54.257,88300.0
2013-09-05 14:00:00,81.45,81.51,81.4,81.5,86900.0,54.2503,54.2903,54.217,54.2836,86900.0
2013-09-05 14:30:00,81.5,81.55,81.45,81.55,78800.0,54.2836,54.3169,54.2503,54.3169,78800.0
2013-09-05 15:00:00,81.55,81.6,81.52,81.57,85500.0,54.3169,54.3502,54.2969,54.3302,85500.0
2013-09-05 15:30:00,81.57,81.58,81.47,81.51,67500.0,54.3302,54.3369,54.2636,54.2903,67500.0
2013-09-06 09:30:00,81.87,82.03,81.81,81.96,17500.0,54.53,54.6366,54.4901,54.59,17500.0
2013-09-06 10:00:00,81.98,81.98,81.86,81.86,22600.0,54.6033,54.6033,54.5234,54.5234,22600.0
2013-09-06 10:30:00,81.89,81.94,81.84,81.85,32200.0,54.5434,54.5767,54.5101,54.5167,32200.0
2013-09-06 11:00:00,81.85,81.88,81.82,81.88,8300.0,54.5167,54.5367,54.4967,54.5367,8300.0
2013-09-06 11:30:00,81.84,81.84,81.79,81.82,7900.0,54.5101,54.5101,54.4768,54.4967,7900.0
2013-09-06 12:00:00,81.8,81.84,81.79,81.83,9000.0,54.4834,54.5101,54.4768,54.5034,9000.0
2013-09-06 12:30:00,81.88,81.93,81.82,81.88,3700.0,54.5367,54.57,54.4967,54.5367,3700.0
2013-09-06 13:00:00,81.85,81.92,81.85,81.91,4500.0,54.5167,54.5633,54.5167,54.5567,4500.0
2013-09-06 13:30:00,81.86,81.88,81.79,81.81,6500.0,54.5234,54.5367,54.4768,54.4901,6500.0
2013-09-06 14:00:00,81.84,81.87,81.7,81.76,23000.0,54.5101,54.53,54.4168,54.4568,23000.0
2013-09-06 14:30:00,81.76,81.82,81.61,81.71,28700.0,54.4568,54.4967,54.3569,54.4235,28700.0
2013-09-06 15:00:00,81.71,81.81,81.67,81.7,19800.0,54.4235,54.4901,54.3968,54.4168,19800.0
2013-09-06 15:30:00,81.72,81.78,81.69,81.7,21100.0,54.4301,54.4701,54.4102,54.4168,21100.0
2013-09-09 09:30:00,82.06,82.06,81.92,81.99,10900.0,54.6566,54.6566,54.5633,54.61,10900.0
2013-09-09 10:00:00,81.96,82.01,81.95,81.97,4400.0,54.59,54.6233,54.5833,54.5966,4400.0
2013-09-09 10:30:00,81.92,82.0,81.83,81.9,104100.0,54.5633,54.6166,54.5034,54.55,104100.0
2013-09-09 11:00:00,81.88,82.0,81.88,81.99,12400.0,54.5367,54.6166,54.5367,54.61,12400.0
2013-09-09 11:30:00,81.99,81.99,81.91,81.94,86800.0,54.61,54.61,54.5567,54.5767,86800.0
2013-09-09 12:00:00,81.95,81.97,81.9,81.93,11800.0,54.5833,54.5966,54.55,54.57,11800.0
2013-09-09 12:30:00,81.93,81.93,81.77,81.9,12300.0,54.57,54.57,54.4634,54.55,12300.0
2013-09-09 13:00:00,81.85,81.85,81.75,81.76,11200.0,54.5167,54.5167,54.4501,54.4568,11200.0
2013-09-09 13:30:00,81.75,81.91,81.75,81.77,9400.0,54.4501,54.5567,54.4501,54.4634,9400.0
2013-09-09 14:00:00,81.82,81.89,81.79,81.86,14600.0,54.4967,54.5434,54.4768,54.5234,14600.0
2013-09-09 14:30:00,81.89,81.89,81.77,81.79,14800.0,54.5434,54.5434,54.4634,54.4768,14800.0
2013-09-09 15:00:00,81.83,81.84,81.78,81.81,20200.0,54.5034,54.5101,54.4701,54.4901,20200.0
2013-09-09 15:30:00,81.83,81.84,81.73,81.74,20700.0,54.5034,54.5101,54.4368,54.4435,20700.0
2013-09-10 09:30:00,81.64,81.72,81.55,81.7,9400.0,54.3769,54.4301,54.3169,54.4168,9400.0
2013-09-10 10:00:00,81.71,81.71,81.53,81.59,8800.0,54.4235,54.4235,54.3036,54.3435,8800.0
2013-09-10 10:30:00,81.54,81.71,81.54,81.64,9300.0,54.3102,54.4235,54.3102,54.3769,9300.0
2013-09-10 11:00:00,81.67,81.7,81.6,81.66,13100.0,54.3968,54.4168,54.3502,54.3902,13100.0
2013-09-10 11:30:00,81.69,81.72,81.62,81.69,4400.0,54.4102,54.4301,54.3635,54.4102,4400.0
2013-09-10 12:00:00,81.69,81.75,81.69,81.72,12200.0,54.4102,54.4501,54.4102,54.4301,12200.0
2013-09-10 12:30:00,81.75,81.75,81.66,81.67,5200.0,54.4501,54.4501,54.3902,54.3968,5200.0
2013-09-10 13:00:00,81.67,81.79,81.65,81.69,15300.0,54.3968,54.4768,54.3835,54.4102,15300.0
2013-09-10 13:30:00,81.59,81.73,81.59,81.59,13200.0,54.3435,54.4368,54.3435,54.3435,13200.0
2013-09-10 14:00:00,81.62,81.69,81.57,81.59,5300.0,54.3635,54.4102,54.3302,54.3435,5300.0
2013-09-10 14:30:00,81.58,81.67,81.52,81.56,22900.0,54.3369,54.3968,54.2969,54.3236,22900.0
2013-09-10 15:00:00,81.56,81.56,81.49,81.5,10400.0,54.3236,54.3236,54.2769,54.2836,10400.0
2013-09-10 15:30:00,81.46,81.49,81.39,81.39,14700.0,54.257,54.2769,54.2103,54.2103,14700.0
2013-09-11 09:30:00,81.48,81.59,81.48,81.56,19100.0,54.2703,54.3435,54.2703,54.3236,19100.0
2013-09-11 10:00:00,81.58,81.63,81.5,81.57,7100.0,54.3369,54.3702,54.2836,54.3302,7100.0
2013-09-11 10:30:00,81.45,81.56,81.4,81.42,13900.0,54.2503,54.3236,54.217,54.2303,13900.0
2013-09-11 11:00:00,81.48,81.56,81.42,81.49,54800.0,54.2703,54.3236,54.2303,54.2769,54800.0
2013-09-11 11:30:00,81.45,81.6,81.45,81.54,20800.0,54.2503,54.3502,54.2503,54.3102,20800.0
2013-09-11 12:00:00,81.53,81.53,81.45,81.48,15700.0,54.3036,54.3036,54.2503,54.2703,15700.0
2013-09-11 12:30:00,81.49,81.52,81.48,81.49,5300.0,54.2769,54.2969,54.2703,54.2769,5300.0
2013-09-11 13:00:00,81.5,81.68,81.5,81.64,6300.0,54.2836,54.4035,54.2836,54.3769,6300.0
2013-09-11 13:30:00,81.67,81.76,81.63,81.68,5300.0,54.3968,54.4568,54.3702,54.4035,5300.0
2013-09-11 14:00:00,81.73,81.75,81.62,81.62,11300.0,54.4368,54.4501,54.3635,54.3635,11300.0
2013-09-11 14:30:00,81.62,81.76,81.62,81.66,25700.0,54.3635,54.4568,54.3635,54.3902,25700.0
2013-09-11 15:00:00,81.73,81.74,81.66,81.7,9900.0,54.4368,54.4435,54.3902,54.4168,9900.0
2013-09-11 15:30:00,81.68,81.77,81.63,81.76,15900.0,54.4035,54.4634,54.3702,54.4568,15900.0
2013-09-12 09:30:00,81.87,81.97,81.87,81.97,11600.0,54.53,54.5966,54.53,54.5966,11600.0
2013-09-12 10:00:00,81.88,81.95,81.84,81.84,10400.0,54.5367,54.5833,54.5101,54.5101,10400.0
2013-09-12 10:30:00,81.85,81.88,81.83,81.88,6200.0,54.5167,54.5367,54.5034,54.5367,6200.0
2013-09-12 11:00:00,81.83,81.84,81.79,81.8,10100.0,54.5034,54.5101,54.4768,54.4834,10100.0
2013-09-12 11:30:00,81.84,81.84,81.8,81.84,7200.0,54.5101,54.5101,54.4834,54.5101,7200.0
2013-09-12 12:00:00,81.83,81.99,81.82,81.99,15700.0,54.5034,54.61,54.4967,54.61,15700.0
2013-09-12 12:30:00,81.88,81.96,81.83,81.9,28100.0,54.5367,54.59,54.5034,54.55,28100.0
2013-09-12 13:00:00,81.92,81.96,81.85,81.87,15800.0,54.5633,54.59,54.5167,54.53,15800.0
2013-09-12 13:30:00,81.85,81.93,81.78,81.79,21100.0,54.5167,54.57,54.4701,54.4768,21100.0
2013-09-12 14:00:00,81.83,81.85,81.77,81.79,7500.0,54.5034,54.5167,54.4634,54.4768,7500.0
2013-09-12 14:30:00,81.8,81.85,81.73,81.8,19100.0,54.4834,54.5167,54.4368,54.4834,19100.0
2013-09-12 15:00:00,81.78,81.82,81.73,81.81,159900.0,54.4701,54.4967,54.4368,54.4901,159900.0
2013-09-12 15:30:00,81.82,81.88,81.75,81.88,221000.0,54.4967,54.5367,54.4501,54.5367,221000.0
2013-09-13 09:30:00,81.87,82.0,81.83,81.99,27900.0,54.53,54.6166,54.5034,54.61,27900.0
2013-09-13 10:00:00,81.92,82.0,81.89,81.92,4300.0,54.5633,54.6166,54.5434,54.5633,4300.0
2013-09-13 10:30:00,81.89,81.93,81.82,81.84,90300.0,54.5434,54.57,54.4967,54.5101,90300.0
2013-09-13 11:00:00,81.84,81.86,81.8,81.84,88000.0,54.5101,54.5234,54.4834,54.5101,88000.0
2013-09-13 11:30:00,81.83,81.86,81.81,81.83,3300.0,54.5034,54.5234,54.4901,54.5034,3300.0
2013-09-13 12:00:00,81.85,81.86,81.78,81.81,23900.0,54.5167,54.5234,54.4701,54.4901,23900.0
2013-09-13 12:30:00,81.84,81.86,81.78,81.81,24900.0,54.5101,54.5234,54.4701,54.4901,24900.0
2013-09-13 13:00:00,81.8,81.89,81.79,81.85,37900.0,54.4834,54.5434,54.4768,54.5167,37900.0
2013-09-13 13:30:00,81.87,81.89,81.82,81.87,10100.0,54.53,54.5434,54.4967,54.53,10100.0
2013-09-13 14:00:00,81.87,81.88,81.79,81.84,21600.0,54.53,54.5367,54.4768,54.5101,21600.0
2013-09-13 14:30:00,81.83,81.87,81.79,81.87,15700.0,54.5034,54.53,54.4768,54.53,15700.0
2013-09-13 15:00:00,81.84,81.87,81.79,81.87,12700.0,54.5101,54.53,54.4768,54.53,12700.0
2013-09-13 15:30:00,81.87,81.87,81.8,81.83,11800.0,54.53,54.53,54.4834,54.5034,11800.0
2013-09-16 09:30:00,82.4,82.53,82.37,82.44,75100.0,54.8831,54.9696,54.8631,54.9097,75100.0
2013-09-16 10:00:00,82.44,82.53,82.4,82.4,4000.0,54.9097,54.9696,54.8831,54.8831,4000.0
2013-09-16 10:30:00,82.39,82.49,82.37,82.4,6100.0,54.8764,54.943,54.8631,54.8831,6100.0
2013-09-16 11:00:00,82.38,82.49,82.38,82.44,8400.0,54.8697,54.943,54.8697,54.9097,8400.0
2013-09-16 11:30:00,82.4,82.42,82.33,82.33,6800.0,54.8831,54.8964,54.8364,54.8364,6800.0
2013-09-16 12:00:00,82.33,82.35,82.27,82.27,3000.0,54.8364,54.8498,54.7965,54.7965,3000.0
2013-09-16 12:30:00,82.26,82.26,82.17,82.26,6700.0,54.7898,54.7898,54.7299,54.7898,6700.0
2013-09-16 13:00:00,82.25,82.25,82.09,82.1,10600.0,54.7831,54.7831,54.6766,54.6832,10600.0
2013-09-16 13:30:00,82.18,82.18,82.09,82.12,6600.0,54.7365,54.7365,54.6766,54.6966,6600.0
2013-09-16 14:00:00,82.1,82.11,82.02,82.1,5100.0,54.6832,54.6899,54.63,54.6832,5100.0
2013-09-16 14:30:00,82.1,82.11,81.98,82.06,34400.0,54.6832,54.6899,54.6033,54.6566,34400.0
2013-09-16 15:00:00,82.05,82.1,82.05,82.09,75800.0,54.6499,54.6832,54.6499,54.6766,75800.0
2013-09-16 15:30:00,82.06,82.14,82.0,82.13,172900.0,54.6566,54.7099,54.6166,54.7032,172900.0
2013-09-17 09:30:00,82.13,82.17,82.07,82.15,3700.0,54.7032,54.7299,54.6633,54.7165,3700.0
2013-09-17 10:00:00,82.16,82.17,82.03,82.08,13700.0,54.7232,54.7299,54.6366,54.6699,13700.0
2013-09-17 10:30:00,82.11,82.11,82.03,82.07,7000.0,54.6899,54.6899,54.6366,54.6633,7000.0
2013-09-17 11:00:00,82.11,82.18,82.09,82.17,4300.0,54.6899,54.7365,54.6766,54.7299,4300.0
2013-09-17 11:30:00,82.17,82.22,82.15,82.21,6000.0,54.7299,54.7632,54.7165,54.7565,6000.0
2013-09-17 12:00:00,82.22,82.25,82.18,82.18,11500.0,54.7632,54.7831,54.7365,54.7365,11500.0
2013-09-17 12:30:00,82.22,82.23,82.18,82.23,35100.0,54.7632,54.7698,54.7365,54.7698,35100.0
2013-09-17 13:00:00,82.22,82.24,82.18,82.21,7500.0,54.7632,54.7765,54.7365,54.7565,7500.0
2013-09-17 13:30:00,82.2,82.2,82.11,82.12,8300.0,54.7498,54.7498,54.6899,54.6966,8300.0
2013-09-17 14:00:00,82.19,82.19,82.11,82.18,10000.0,54.7432,54.7432,54.6899,54.7365,10000.0
2013-09-17 14:30:00,82.15,82.18,82.12,82.13,18500.0,54.7165,54.7365,54.6966,54.7032,18500.0
2013-09-17 15:00:00,82.18,82.18,82.11,82.12,20100.0,54.7365,54.7365,54.6899,54.6966,20100.0
2013-09-17 15:30:00,82.13,82.17,82.11,82.14,36200.0,54.7032,54.7299,54.6899,54.7099,36200.0
2013-09-18 09:30:00,82.16,82.16,82.07,82.07,13500.0,54.7232,54.7232,54.6633,54.6633,13500.0
2013-09-18 10:00:00,82.09,82.09,81.89,81.92,13300.0,54.6766,54.6766,54.5434,54.5633,13300.0
2013-09-18 10:30:00,81.93,81.98,81.91,81.95,10600.0,54.57,54.6033,54.5567,54.5833,10600.0
2013-09-18 11:00:00,81.95,82.02,81.95,82.0,14200.0,54.5833,54.63,54.5833,54.6166,14200.0
2013-09-18 11:30:00,82.02,82.08,81.96,82.07,180400.0,54.63,54.6699,54.59,54.6633,180400.0
2013-09-18 12:00:00,82.02,82.1,82.02,82.09,19200.0,54.63,54.6832,54.63,54.6766,19200.0
2013-09-18 12:30:00,82.06,82.1,82.03,82.08,15600.0,54.6566,54.6832,54.6366,54.6699,15600.0
2013-09-18 13:00:00,82.08,82.17,82.04,82.16,10100.0,54.6699,54.7299,54.6433,54.7232,10100.0
2013-09-18 13:30:00,82.22,82.22,82.04,82.11,8700.0,54.7632,54.7632,54.6433,54.6899,8700.0
2013-09-18 14:00:00,82.18,82.88,82.15,82.64,61400.0,54.7365,55.2028,54.7165,55.0429,61400.0
2013-09-18 14:30:00,82.6,82.95,82.56,82.94,16600.0,55.0163,55.2494,54.9896,55.2427,16600.0
2013-09-18 15:00:00,82.96,83.18,82.95,83.1,36000.0,55.256,55.4026,55.2494,55.3493,36000.0
2013-09-18 15:30:00,83.14,83.2,82.92,82.96,14300.0,55.3759,55.4159,55.2294,55.256,14300.0
2013-09-19 09:30:00,83.17,83.17,82.95,83.02,15000.0,55.3959,55.3959,55.2494,55.296,15000.0
2013-09-19 10:00:00,82.97,83.01,82.94,82.98,7300.0,55.2627,55.2893,55.2427,55.2694,7300.0
2013-09-19 10:30:00,83.01,83.01,82.91,82.91,2500.0,55.2893,55.2893,55.2227,55.2227,2500.0
2013-09-19 11:00:00,82.9,82.91,82.85,82.89,4600.0,55.2161,55.2227,55.1828,55.2094,4600.0
2013-09-19 11:30:00,82.89,82.93,82.81,82.9,10500.0,55.2094,55.2361,55.1561,55.2161,10500.0
2013-09-19 12:00:00,82.94,82.94,82.88,82.88,6100.0,55.2427,55.2427,55.2028,55.2028,6100.0
2013-09-19 12:30:00,82.89,82.94,82.89,82.93,6900.0,55.2094,55.2427,55.2094,55.2361,6900.0
2013-09-19 13:00:00,82.89,82.93,82.83,82.88,15300.0,55.2094,55.2361,55.1695,55.2028,15300.0
2013-09-19 13:30:00,82.89,82.92,82.8,82.8,10400.0,55.2094,55.2294,55.1495,55.1495,10400.0
2013-09-19 14:00:00,82.86,82.86,82.76,82.78,11100.0,55.1894,55.1894,55.1228,55.1362,11100.0
2013-09-19 14:30:00,82.77,82.85,82.77,82.8,18400.0,55.1295,55.1828,55.1295,55.1495,18400.0
2013-09-19 15:00:00,82.79,82.84,82.74,82.82,25700.0,55.1428,55.1761,55.1095,55.1628,25700.0
2013-09-19 15:30:00,82.84,82.87,82.79,82.79,16300.0,55.1761,55.1961,55.1428,55.1428,16300.0
2013-09-20 09:30:00,82.89,82.96,82.8,82.81,6800.0,55.2094,55.256,55.1495,55.1561,6800.0
2013-09-20 10:00:00,82.84,82.91,82.82,82.82,7500.0,55.1761,55.2227,55.1628,55.1628,7500.0
2013-09-20 10:30:00,82.8,82.87,82.8,82.85,6000.0,55.1495,55.1961,55.1495,55.1828,6000.0
2013-09-20 11:00:00,82.8,82.88,82.8,82.88,2400.0,55.1495,55.2028,55.1495,55.2028,2400.0
2013-09-20 11:30:00,82.88,82.93,82.85,82.89,5600.0,55.2028,55.2361,55.1828,55.2094,5600.0
2013-09-20 12:00:00,82.9,82.98,82.9,82.98,2200.0,55.2161,55.2694,55.2161,55.2694,2200.0
2013-09-20 12:30:00,82.94,82.96,82.88,82.94,11000.0,55.2427,55.256,55.2028,55.2427,11000.0
2013-09-20 13:00:00,82.94,83.03,82.93,82.96,6700.0,55.2427,55.3027,55.2361,55.256,6700.0
2013-09-20 13:30:00,82.99,83.03,82.93,83.0,20200.0,55.276,55.3027,55.2361,55.2827,20200.0
2013-09-20 14:00:00,82.98,83.06,82.98,83.01,91600.0,55.2694,55.3227,55.2694,55.2893,91600.0
2013-09-20 14:30:00,83.06,83.07,82.92,83.01,10600.0,55.3227,55.3293,55.2294,55.2893,10600.0
2013-09-20 15:00:00,83.0,83.04,82.89,83.0,8500.0,55.2827,55.3093,55.2094,55.2827,8500.0
2013-09-20 15:30:00,82.9,83.01,82.89,82.92,7200.0,55.2161,55.2893,55.2094,55.2294,7200.0
2013-09-23 09:30:00,82.97,83.05,82.97,83.02,10600.0,55.2627,55.316,55.2627,55.296,10600.0
2013-09-23 10:00:00,83.02,83.11,83.02,83.09,9900.0,55.296,55.356,55.296,55.3426,9900.0
2013-09-23 10:30:00,83.09,83.09,83.03,83.03,3800.0,55.3426,55.3426,55.3027,55.3027,3800.0
2013-09-23 11:00:00,83.03,83.14,83.03,83.13,14300.0,55.3027,55.3759,55.3027,55.3693,14300.0
2013-09-23 11:30:00,83.13,83.13,83.06,83.13,13200.0,55.3693,55.3693,55.3227,55.3693,13200.0
2013-09-23 12:00:00,83.13,83.14,83.07,83.14,5300.0,55.3693,55.3759,55.3293,55.3759,5300.0
2013-09-23 12:30:00,83.11,83.13,83.08,83.11,3900.0,55.356,55.3693,55.336,55.356,3900.0
2013-09-23 13:00:00,83.1,83.13,83.06,83.07,20100.0,55.3493,55.3693,55.3227,55.3293,20100.0
2013-09-23 13:30:00,83.07,83.1,83.04,83.05,31200.0,55.3293,55.3493,55.3093,55.316,31200.0
2013-09-23 14:00:00,83.05,83.07,82.99,83.04,11600.0,55.316,55.3293,55.276,55.3093,11600.0
2013-09-23 14:30:00,83.06,83.06,83.0,83.02,4100.0,55.3227,55.3227,55.2827,55.296,4100.0
2013-09-23 15:00:00,83.01,83.12,83.01,83.11,28600.0,55.2893,55.3626,55.2893,55.356,28600.0
2013-09-23 15:30:00,83.09,83.16,83.07,83.15,16000.0,55.3426,55.3893,55.3293,55.3826,16000.0
2013-09-24 09:30:00,83.19,83.23,83.15,83.2,16300.0,55.4092,55.4359,55.3826,55.4159,16300.0
2013-09-24 10:00:00,83.23,83.3,83.16,83.23,8600.0,55.4359,55.4825,55.3893,55.4359,8600.0
2013-09-24 10:30:00,83.25,83.3,83.2,83.3,5200.0,55.4492,55.4825,55.4159,55.4825,5200.0
2013-09-24 11:00:00,83.24,83.3,83.21,83.23,9000.0,55.4425,55.4825,55.4226,55.4359,9000.0
2013-09-24 11:30:00,83.31,83.35,83.23,83.35,14700.0,55.4892,55.5158,55.4359,55.5158,14700.0
2013-09-24 12:00:00,83.37,83.39,83.31,83.34,2900.0,55.5291,55.5424,55.4892,55.5091,2900.0
2013-09-24 12:30:00,83.4,83.47,83.35,83.45,345400.0,55.5491,55.5957,55.5158,55.5824,345400.0
2013-09-24 13:00:00,83.45,83.52,83.41,83.46,4100.0,55.5824,55.629,55.5558,55.5891,4100.0
2013-09-24 13:30:00,83.51,83.51,83.45,83.47,21400.0,55.6224,55.6224,55.5824,55.5957,21400.0
2013-09-24 14:00:00,83.45,83.5,83.45,83.5,4900.0,55.5824,55.6157,55.5824,55.6157,4900.0
2013-09-24 14:30:00,83.52,83.52,83.45,83.46,3500.0,55.629,55.629,55.5824,55.5891,3500.0
2013-09-24 15:00:00,83.45,83.49,83.45,83.45,32000.0,55.5824,55.6091,55.5824,55.5824,32000.0
2013-09-24 15:30:00,83.46,83.48,83.43,83.43,16400.0,55.5891,55.6024,55.5691,55.5691,16400.0
2013-09-25 09:30:00,83.4,83.51,83.4,83.46,31300.0,55.5491,55.6224,55.5491,55.5891,31300.0
2013-09-25 10:00:00,83.45,83.55,83.45,83.55,11400.0,55.5824,55.649,55.5824,55.649,11400.0
2013-09-25 10:30:00,83.51,83.52,83.47,83.52,6400.0,55.6224,55.629,55.5957,55.629,6400.0
2013-09-25 11:00:00,83.52,83.57,83.44,83.57,7800.0,55.629,55.6623,55.5758,55.6623,7800.0
2013-09-25 11:30:00,83.55,83.57,83.49,83.5,8600.0,55.649,55.6623,55.6091,55.6157,8600.0
2013-09-25 12:00:00,83.49,83.56,83.49,83.53,15000.0,55.6091,55.6557,55.6091,55.6357,15000.0
2013-09-25 12:30:00,83.53,83.55,83.52,83.54,7000.0,55.6357,55.649,55.629,55.6424,7000.0
2013-09-25 13:00:00,83.5,83.54,83.46,83.52,14700.0,55.6157,55.6424,55.5891,55.629,14700.0
2013-09-25 13:30:00,83.48,83.6,83.48,83.58,10000.0,55.6024,55.6823,55.6024,55.669,10000.0
2013-09-25 14:00:00,83.6,83.6,83.52,83.56,11500.0,55.6823,55.6823,55.629,55.6557,11500.0
2013-09-25 14:30:00,83.58,83.66,83.56,83.59,7700.0,55.669,55.7223,55.6557,55.6757,7700.0
2013-09-25 15:00:00,83.67,83.68,83.55,83.66,14200.0,55.7289,55.7356,55.649,55.7223,14200.0
2013-09-25 15:30:00,83.64,83.67,83.56,83.65,11900.0,55.709,55.7289,55.6557,55.7156,11900.0
2013-09-26 09:30:00,83.45,83.55,83.45,83.47,20900.0,55.5824,55.649,55.5824,55.5957,20900.0
2013-09-26 10:00:00,83.51,83.54,83.45,83.51,3900.0,55.6224,55.6424,55.5824,55.6224,3900.0
2013-09-26 10:30:00,83.48,83.59,83.45,83.53,2900.0,55.6024,55.6757,55.5824,55.6357,2900.0
2013-09-26 11:00:00,83.5,83.59,83.5,83.55,3800.0,55.6157,55.6757,55.6157,55.649,3800.0
2013-09-26 11:30:00,83.51,83.55,83.49,83.5,24100.0,55.6224,55.649,55.6091,55.6157,24100.0
2013-09-26 12:00:00,83.49,83.56,83.46,83.55,5700.0,55.6091,55.6557,55.5891,55.649,5700.0
2013-09-26 12:30:00,83.56,83.56,83.5,83.54,9600.0,55.6557,55.6557,55.6157,55.6424,9600.0
2013-09-26 13:00:00,83.55,83.55,83.47,83.5,4700.0,55.649,55.649,55.5957,55.6157,4700.0
2013-09-26 13:30:00,83.51,83.59,83.47,83.47,13500.0,55.6224,55.6757,55.5957,55.5957,13500.0
2013-09-26 14:00:00,83.51,83.54,83.47,83.48,27000.0,55.6224,55.6424,55.5957,55.6024,27000.0
2013-09-26 14:30:00,83.5,83.55,83.48,83.5,6500.0,55.6157,55.649,55.6024,55.6157,6500.0
2013-09-26 15:00:00,83.52,83.54,83.5,83.52,15200.0,55.629,55.6424,55.6157,55.629,15200.0
2013-09-26 15:30:00,83.51,83.54,83.47,83.53,12800.0,55.6224,55.6424,55.5957,55.6357,12800.0
2013-09-27 09:30:00,83.49,83.5,83.4,83.48,14300.0,55.6091,55.6157,55.5491,55.6024,14300.0
2013-09-27 10:00:00,83.55,83.62,83.49,83.51,13900.0,55.649,55.6956,55.6091,55.6224,13900.0
2013-09-27 10:30:00,83.5,83.59,83.5,83.5,3000.0,55.6157,55.6757,55.6157,55.6157,3000.0
2013-09-27 11:00:00,83.54,83.57,83.5,83.52,3900.0,55.6424,55.6623,55.6157,55.629,3900.0
2013-09-27 11:30:00,83.55,83.62,83.54,83.6,5300.0,55.649,55.6956,55.6424,55.6823,5300.0
2013-09-27 12:00:00,83.56,83.59,83.53,83.57,3200.0,55.6557,55.6757,55.6357,55.6623,3200.0
2013-09-27 12:30:00,83.53,83.56,83.51,83.56,3300.0,55.6357,55.6557,55.6224,55.6557,3300.0
2013-09-27 13:00:00,83.5,83.55,83.5,83.54,7600.0,55.6157,55.649,55.6157,55.6424,7600.0
2013-09-27 13:30:00,83.53,83.62,83.53,83.6,12300.0,55.6357,55.6956,55.6357,55.6823,12300.0
2013-09-27 14:00:00,83.59,83.6,83.54,83.58,29400.0,55.6757,55.6823,55.6424,55.669,29400.0
2013-09-27 14:30:00,83.58,83.6,83.54,83.55,9900.0,55.669,55.6823,55.6424,55.649,9900.0
2013-09-27 15:00:00,83.54,83.55,83.46,83.54,16300.0,55.6424,55.649,55.5891,55.6424,16300.0
2013-09-27 15:30:00,83.51,83.58,83.48,83.57,16600.0,55.6224,55.669,55.6024,55.6623,16600.0
2013-09-30 09:30:00,83.25,83.33,83.25,83.26,3200.0,55.5968,55.6502,55.5968,55.6034,3200.0
2013-09-30 10:00:00,83.31,83.31,83.14,83.2,24600.0,55.6368,55.6368,55.5233,55.5634,24600.0
2013-09-30 10:30:00,83.21,83.21,83.13,83.2,5000.0,55.5701,55.5701,55.5166,55.5634,5000.0
2013-09-30 11:00:00,83.26,83.27,83.19,83.27,2200.0,55.6034,55.6101,55.5567,55.6101,2200.0
2013-09-30 11:30:00,83.22,83.23,83.22,83.22,1300.0,55.5767,55.5834,55.5767,55.5767,1300.0
2013-09-30 12:00:00,83.21,83.27,83.2,83.25,37200.0,55.5701,55.6101,55.5634,55.5968,37200.0
2013-09-30 12:30:00,83.25,83.28,83.18,83.2,36100.0,55.5968,55.6168,55.55,55.5634,36100.0
2013-09-30 13:00:00,83.27,83.31,83.21,83.28,9100.0,55.6101,55.6368,55.5701,55.6168,9100.0
2013-09-30 13:30:00,83.2,83.32,83.19,83.32,6600.0,55.5634,55.6435,55.5567,55.6435,6600.0
2013-09-30 14:00:00,83.33,83.36,83.25,83.3,11500.0,55.6502,55.6702,55.5968,55.6302,11500.0
2013-09-30 14:30:00,83.36,83.4,83.3,83.34,6100.0,55.6702,55.6969,55.6302,55.6569,6100.0
2013-09-30 15:00:00,83.35,83.4,83.33,83.33,7600.0,55.6635,55.6969,55.6502,55.6502,7600.0
2013-09-30 15:30:00,83.34,83.44,83.33,83.38,11400.0,55.6569,55.7237,55.6502,55.6836,11400.0
2013-10-01 09:30:00,83.29,83.38,83.29,83.35,6900.0,55.6235,55.6836,55.6235,55.6635,6900.0
2013-10-01 10:00:00,83.33,83.41,83.32,83.32,18900.0,55.6502,55.7036,55.6435,55.6435,18900.0
2013-10-01 10:30:00,83.34,83.38,83.27,83.38,32600.0,55.6569,55.6836,55.6101,55.6836,32600.0
2013-10-01 11:00:00,83.38,83.44,83.36,83.41,40600.0,55.6836,55.7237,55.6702,55.7036,40600.0
2013-10-01 11:30:00,83.41,83.42,83.37,83.37,135400.0,55.7036,55.7103,55.6769,55.6769,135400.0
2013-10-01 12:00:00,83.38,83.4,83.33,83.34,5700.0,55.6836,55.6969,55.6502,55.6569,5700.0
2013-10-01 12:30:00,83.32,83.41,83.32,83.38,1400.0,55.6435,55.7036,55.6435,55.6836,1400.0
2013-10-01 13:00:00,83.4,83.41,83.35,83.39,18300.0,55.6969,55.7036,55.6635,55.6903,18300.0
2013-10-01 13:30:00,83.39,83.4,83.35,83.37,25300.0,55.6903,55.6969,55.6635,55.6769,25300.0
2013-10-01 14:00:00,83.37,83.38,83.3,83.38,62100.0,55.6769,55.6836,55.6302,55.6836,62100.0
2013-10-01 14:30:00,83.38,83.39,83.32,83.33,30800.0,55.6836,55.6903,55.6435,55.6502,30800.0
2013-10-01 15:00:00,83.38,83.39,83.33,83.38,30700.0,55.6836,55.6903,55.6502,55.6836,30700.0
2013-10-01 15:30:00,83.38,83.42,83.35,83.42,40600.0,55.6836,55.7103,55.6635,55.7103,40600.0
2013-10-02 09:30:00,83.5,83.64,83.47,83.61,14300.0,55.7637,55.8572,55.7437,55.8372,14300.0
2013-10-02 10:00:00,83.64,83.67,83.57,83.65,5400.0,55.8572,55.8773,55.8105,55.8639,5400.0
2013-10-02 10:30:00,83.64,83.67,83.6,83.62,23600.0,55.8572,55.8773,55.8305,55.8439,23600.0
2013-10-02 11:00:00,83.63,83.65,83.62,83.62,3200.0,55.8505,55.8639,55.8439,55.8439,3200.0
2013-10-02 11:30:00,83.63,83.65,83.62,83.62,6700.0,55.8505,55.8639,55.8439,55.8439,6700.0
2013-10-02 12:00:00,83.64,83.65,83.62,83.62,5300.0,55.8572,55.8639,55.8439,55.8439,5300.0
2013-10-02 12:30:00,83.62,83.65,83.57,83.58,5500.0,55.8439,55.8639,55.8105,55.8171,5500.0
2013-10-02 13:00:00,83.57,83.64,83.46,83.58,12100.0,55.8105,55.8572,55.737,55.8171,12100.0
2013-10-02 13:30:00,83.55,83.63,83.52,83.55,8000.0,55.7971,55.8505,55.7771,55.7971,8000.0
2013-10-02 14:00:00,83.56,83.58,83.52,83.57,9100.0,55.8038,55.8171,55.7771,55.8105,9100.0
2013-10-02 14:30:00,83.56,83.59,83.53,83.56,11800.0,55.8038,55.8238,55.7838,55.8038,11800.0
2013-10-02 15:00:00,83.56,83.62,83.54,83.57,7400.0,55.8038,55.8439,55.7904,55.8105,7400.0
2013-10-02 15:30:00,83.58,83.61,83.56,83.59,14500.0,55.8171,55.8372,55.8038,55.8238,14500.0
2013-10-03 09:30:00,83.61,83.61,83.53,83.59,16700.0,55.8372,55.8372,55.7838,55.8238,16700.0
2013-10-03 10:00:00,83.59,83.7,83.59,83.68,12600.0,55.8238,55.8973,55.8238,55.8839,12600.0
2013-10-03 10:30:00,83.68,83.73,83.66,83.69,47100.0,55.8839,55.9173,55.8706,55.8906,47100.0
2013-10-03 11:00:00,83.71,83.73,83.69,83.73,3900.0,55.904,55.9173,55.8906,55.9173,3900.0
2013-10-03 11:30:00,83.72,83.74,83.69,83.72,29500.0,55.9106,55.924,55.8906,55.9106,29500.0
2013-10-03 12:00:00,83.73,83.75,83.68,83.69,17700.0,55.9173,55.9307,55.8839,55.8906,17700.0
2013-10-03 12:30:00,83.69,83.69,83.65,83.69,4600.0,55.8906,55.8906,55.8639,55.8906,4600.0
2013-10-03 13:00:00,83.67,83.69,83.62,83.64,6000.0,55.8773,55.8906,55.8439,55.8572,6000.0
2013-10-03 13:30:00,83.69,83.69,83.62,83.62,3800.0,55.8906,55.8906,55.8439,55.8439,3800.0
2013-10-03 14:00:00,83.62,83.63,83.57,83.61,10600.0,55.8439,55.8505,55.8105,55.8372,10600.0
2013-10-03 14:30:00,83.61,83.64,83.59,83.61,5300.0,55.8372,55.8572,55.8238,55.8372,5300.0
2013-10-03 15:00:00,83.59,83.63,83.58,83.62,3900.0,55.8238,55.8505,55.8171,55.8439,3900.0
2013-10-03 15:30:00,83.64,83.64,83.55,83.55,15000.0,55.8572,55.8572,55.7971,55.7971,15000.0
2013-10-04 09:30:00,83.5,83.55,83.38,83.4,12200.0,55.7637,55.7971,55.6836,55.6969,12200.0
2013-10-04 10:00:00,83.4,83.45,83.37,83.45,11500.0,55.6969,55.7303,55.6769,55.7303,11500.0
2013-10-04 10:30:00,83.43,83.46,83.38,83.46,6200.0,55.717,55.737,55.6836,55.737,6200.0
2013-10-04 11:00:00,83.46,83.59,83.41,83.5,23200.0,55.737,55.8238,55.7036,55.7637,23200.0
2013-10-04 11:30:00,83.43,83.53,83.38,83.39,9800.0,55.717,55.7838,55.6836,55.6903,9800.0
2013-10-04 12:00:00,83.38,83.48,83.37,83.48,3300.0,55.6836,55.7504,55.6769,55.7504,3300.0
2013-10-04 12:30:00,83.38,83.47,83.37,83.38,4400.0,55.6836,55.7437,55.6769,55.6836,4400.0
2013-10-04 13:00:00,83.39,83.39,83.31,83.31,2500.0,55.6903,55.6903,55.6368,55.6368,2500.0
2013-10-04 13:30:00,83.35,83.41,83.34,83.37,30100.0,55.6635,55.7036,55.6569,55.6769,30100.0
2013-10-04 14:00:00,83.38,83.4,83.35,83.37,32300.0,55.6836,55.6969,55.6635,55.6769,32300.0
2013-10-04 14:30:00,83.38,83.38,83.35,83.37,17500.0,55.6836,55.6836,55.6635,55.6769,17500.0
2013-10-04 15:00:00,83.36,83.39,83.35,83.39,18100.0,55.6702,55.6903,55.6635,55.6903,18100.0
2013-10-04 15:30:00,83.36,83.42,83.34,83.42,9600.0,55.6702,55.7103,55.6569,55.7103,9600.0
2013-10-07 09:30:00,83.6,83.65,83.54,83.55,34500.0,55.8305,55.8639,55.7904,55.7971,34500.0
2013-10-07 10:00:00,83.54,83.58,83.52,83.58,40900.0,55.7904,55.8171,55.7771,55.8171,40900.0
2013-10-07 10:30:00,83.58,83.67,83.56,83.59,40400.0,55.8171,55.8773,55.8038,55.8238,40400.0
2013-10-07 11:00:00,83.64,83.66,83.54,83.61,27500.0,55.8572,55.8706,55.7904,55.8372,27500.0
2013-10-07 11:30:00,83.6,83.63,83.55,83.61,30400.0,55.8305,55.8505,55.7971,55.8372,30400.0
2013-10-07 12:00:00,83.62,83.63,83.54,83.6,17400.0,55.8439,55.8505,55.7904,55.8305,17400.0
2013-10-07 12:30:00,83.59,83.62,83.54,83.61,15000.0,55.8238,55.8439,55.7904,55.8372,15000.0
2013-10-07 13:00:00,83.6,83.64,83.53,83.62,26500.0,55.8305,55.8572,55.7838,55.8439,26500.0
2013-10-07 13:30:00,83.62,83.65,83.57,83.6,41900.0,55.8439,55.8639,55.8105,55.8305,41900.0
2013-10-07 14:00:00,83.6,83.64,83.56,83.63,33500.0,55.8305,55.8572,55.8038,55.8505,33500.0
2013-10-07 14:30:00,83.62,83.63,83.57,83.58,34500.0,55.8439,55.8505,55.8105,55.8171,34500.0
2013-10-07 15:00:00,83.58,83.61,83.57,83.59,38000.0,55.8171,55.8372,55.8105,55.8238,38000.0
2013-10-07 15:30:00,83.6,83.61,83.51,83.52,42600.0,55.8305,55.8372,55.7704,55.7771,42600.0
2013-10-08 09:30:00,83.48,83.61,83.48,83.61,5400.0,55.7504,55.8372,55.7504,55.8372,5400.0
2013-10-08 10:00:00,83.58,83.58,83.5,83.53,5900.0,55.8171,55.8171,55.7637,55.7838,5900.0
2013-10-08 10:30:00,83.53,83.57,83.51,83.52,2700.0,55.7838,55.8105,55.7704,55.7771,2700.0
2013-10-08 11:00:00,83.52,83.55,83.52,83.54,2300.0,55.7771,55.7971,55.7771,55.7904,2300.0
2013-10-08 11:30:00,83.54,83.63,83.52,83.53,7900.0,55.7904,55.8505,55.7771,55.7838,7900.0
2013-10-08 12:00:00,83.55,83.57,83.45,83.47,25800.0,55.7971,55.8105,55.7303,55.7437,25800.0
2013-10-08 12:30:00,83.47,83.54,83.47,83.5,5700.0,55.7437,55.7904,55.7437,55.7637,5700.0
2013-10-08 13:00:00,83.53,83.55,83.52,83.55,5300.0,55.7838,55.7971,55.7771,55.7971,5300.0
2013-10-08 13:30:00,83.55,83.64,83.54,83.6,39200.0,55.7971,55.8572,55.7904,55.8305,39200.0
2013-10-08 14:00:00,83.57,83.61,83.5,83.54,8700.0,55.8105,55.8372,55.7637,55.7904,8700.0
2013-10-08 14:30:00,83.54,83.56,83.51,83.53,6700.0,55.7904,55.8038,55.7704,55.7838,6700.0
2013-10-08 15:00:00,83.53,83.54,83.5,83.52,9200.0,55.7838,55.7904,55.7637,55.7771,9200.0
2013-10-08 15:30:00,83.52,83.55,83.46,83.47,47400.0,55.7771,55.7971,55.737,55.7437,47400.0
2013-10-09 09:30:00,83.54,83.62,83.52,83.56,27900.0,55.7904,55.8439,55.7771,55.8038,27900.0
2013-10-09 10:00:00,83.56,83.56,83.49,83.53,4000.0,55.8038,55.8038,55.757,55.7838,4000.0
2013-10-09 10:30:00,83.5,83.52,83.49,83.49,6700.0,55.7637,55.7771,55.757,55.757,6700.0
2013-10-09 11:00:00,83.5,83.52,83.5,83.52,49800.0,55.7637,55.7771,55.7637,55.7771,49800.0
2013-10-09 11:30:00,83.52,83.52,83.46,83.49,6300.0,55.7771,55.7771,55.737,55.757,6300.0
2013-10-09 12:00:00,83.5,83.5,83.44,83.47,5400.0,55.7637,55.7637,55.7237,55.7437,5400.0
2013-10-09 12:30:00,83.43,83.48,83.41,83.41,2900.0,55.717,55.7504,55.7036,55.7036,2900.0
2013-10-09 13:00:00,83.42,83.49,83.41,83.41,5400.0,55.7103,55.757,55.7036,55.7036,5400.0
2013-10-09 13:30:00,83.42,83.49,83.42,83.45,5400.0,55.7103,55.757,55.7103,55.7303,5400.0
2013-10-09 14:00:00,83.44,83.55,83.43,83.55,16100.0,55.7237,55.7971,55.717,55.7971,16100.0
2013-10-09 14:30:00,83.55,83.58,83.52,83.54,6900.0,55.7971,55.8171,55.7771,55.7904,6900.0
2013-10-09 15:00:00,83.54,83.57,83.51,83.53,32000.0,55.7904,55.8105,55.7704,55.7838,32000.0
2013-10-09 15:30:00,83.5,83.56,83.41,83.41,76900.0,55.7637,55.8038,55.7036,55.7036,76900.0
2013-10-10 09:30:00,83.37,83.37,83.22,83.27,11800.0,55.6769,55.6769,55.5767,55.6101,11800.0
2013-10-10 10:00:00,83.29,83.29,83.25,83.29,2800.0,55.6235,55.6235,55.5968,55.6235,2800.0
2013-10-10 10:30:00,83.28,83.29,83.24,83.26,6900.0,55.6168,55.6235,55.5901,55.6034,6900.0
2013-10-10 11:00:00,83.27,83.34,83.27,83.28,13400.0,55.6101,55.6569,55.6101,55.6168,13400.0
2013-10-10 11:30:00,83.3,83.31,83.27,83.31,8700.0,55.6302,55.6368,55.6101,55.6368,8700.0
2013-10-10 12:00:00,83.36,83.36,83.27,83.28,8800.0,55.6702,55.6702,55.6101,55.6168,8800.0
2013-10-10 12:30:00,83.28,83.32,83.26,83.32,49900.0,55.6168,55.6435,55.6034,55.6435,49900.0
2013-10-10 13:00:00,83.29,83.39,83.29,83.34,10000.0,55.6235,55.6903,55.6235,55.6569,10000.0
2013-10-10 13:30:00,83.35,83.44,83.32,83.4,6900.0,55.6635,55.7237,55.6435,55.6969,6900.0
2013-10-10 14:00:00,83.4,83.44,83.34,83.42,6600.0,55.6969,55.7237,55.6569,55.7103,6600.0
2013-10-10 14:30:00,83.41,83.45,83.36,83.37,6200.0,55.7036,55.7303,55.6702,55.6769,6200.0
2013-10-10 15:00:00,83.4,83.5,83.4,83.47,7600.0,55.6969,55.7637,55.6969,55.7437,7600.0
2013-10-10 15:30:00,83.45,83.45,83.4,83.43,6500.0,55.7303,55.7303,55.6969,55.717,6500.0
2013-10-11 09:30:00,83.57,83.65,83.55,83.58,15100.0,55.8105,55.8639,55.7971,55.8171,15100.0
2013-10-11 10:00:00,83.6,83.64,83.55,83.56,8900.0,55.8305,55.8572,55.7971,55.8038,8900.0
2013-10-11 10:30:00,83.59,83.64,83.59,83.6,2800.0,55.8238,55.8572,55.8238,55.8305,2800.0
2013-10-11 11:00:00,83.64,83.72,83.6,83.68,11100.0,55.8572,55.9106,55.8305,55.8839,11100.0
2013-10-11 11:30:00,83.64,83.69,83.59,83.59,6800.0,55.8572,55.8906,55.8238,55.8238,6800.0
2013-10-11 12:00:00,83.61,83.65,83.55,83.6,20200.0,55.8372,55.8639,55.7971,55.8305,20200.0
2013-10-11 12:30:00,83.6,83.61,83.55,83.59,11000.0,55.8305,55.8372,55.7971,55.8238,11000.0
2013-10-11 13:00:00,83.56,83.56,83.49,83.51,7200.0,55.8038,55.8038,55.757,55.7704,7200.0
2013-10-11 13:30:00,83.54,83.61,83.53,83.6,11600.0,55.7904,55.8372,55.7838,55.8305,11600.0
2013-10-11 14:00:00,83.53,83.59,83.53,83.58,9500.0,55.7838,55.8238,55.7838,55.8171,9500.0
2013-10-11 14:30:00,83.59,83.59,83.55,83.56,10700.0,55.8238,55.8238,55.7971,55.8038,10700.0
2013-10-11 15:00:00,83.55,83.56,83.46,83.48,15200.0,55.7971,55.8038,55.737,55.7504,15200.0
2013-10-11 15:30:00,83.48,83.55,83.46,83.47,45500.0,55.7504,55.7971,55.737,55.7437,45500.0
2013-10-14 09:30:00,83.5,83.58,83.5,83.52,9700.0,55.7637,55.8171,55.7637,55.7771,9700.0
2013-10-14 10:00:00,83.54,83.54,83.49,83.49,2900.0,55.7904,55.7904,55.757,55.757,2900.0
2013-10-14 10:30:00,83.53,83.64,83.49,83.6,13500.0,55.7838,55.8572,55.757,55.8305,13500.0
2013-10-14 11:00:00,83.6,83.64,83.54,83.64,7400.0,55.8305,55.8572,55.7904,55.8572,7400.0
2013-10-14 11:30:00,83.64,83.64,83.52,83.64,5800.0,55.8572,55.8572,55.7771,55.8572,5800.0
2013-10-14 12:00:00,83.64,83.64,83.53,83.57,4700.0,55.8572,55.8572,55.7838,55.8105,4700.0
2013-10-14 12:30:00,83.56,83.59,83.49,83.49,8800.0,55.8038,55.8238,55.757,55.757,8800.0
2013-10-14 13:00:00,83.42,83.47,83.4,83.45,6200.0,55.7103,55.7437,55.6969,55.7303,6200.0
2013-10-14 13:30:00,83.45,83.45,83.39,83.39,7100.0,55.7303,55.7303,55.6903,55.6903,7100.0
2013-10-14 14:00:00,83.37,83.41,83.36,83.4,4500.0,55.6769,55.7036,55.6702,55.6969,4500.0
2013-10-14 14:30:00,83.42,83.43,83.38,83.43,5800.0,55.7103,55.717,55.6836,55.717,5800.0
2013-10-14 15:00:00,83.4,83.43,83.29,83.42,20100.0,55.6969,55.717,55.6235,55.7103,20100.0
2013-10-14 15:30:00,83.34,83.41,83.32,83.32,7600.0,55.6569,55.7036,55.6435,55.6435,7600.0
2013-10-15 09:30:00,83.48,83.52,83.46,83.5,14900.0,55.7504,55.7771,55.737,55.7637,14900.0
2013-10-15 10:00:00,83.5,83.5,83.43,83.44,5200.0,55.7637,55.7637,55.717,55.7237,5200.0
2013-10-15 10:30:00,83.44,83.46,83.39,83.43,4300.0,55.7237,55.737,55.6903,55.717,4300.0
2013-10-15 11:00:00,83.45,83.47,83.39,83.42,10800.0,55.7303,55.7437,55.6903,55.7103,10800.0
2013-10-15 11:30:00,83.37,83.41,83.37,83.39,3300.0,55.6769,55.7036,55.6769,55.6903,3300.0
2013-10-15 12:00:00,83.41,83.42,83.35,83.4,4900.0,55.7036,55.7103,55.6635,55.6969,4900.0
2013-10-15 12:30:00,83.39,83.44,83.38,83.39,8800.0,55.6903,55.7237,55.6836,55.6903,8800.0
2013-10-15 13:00:00,83.41,83.41,83.34,83.35,6900.0,55.7036,55.7036,55.6569,55.6635,6900.0
2013-10-15 13:30:00,83.35,83.39,83.35,83.37,2400.0,55.6635,55.6903,55.6635,55.6769,2400.0
2013-10-15 14:00:00,83.33,83.41,83.33,83.41,3100.0,55.6502,55.7036,55.6502,55.7036,3100.0
2013-10-15 14:30:00,83.39,83.47,83.39,83.42,6600.0,55.6903,55.7437,55.6903,55.7103,6600.0
2013-10-15 15:00:00,83.4,83.44,83.36,83.4,7900.0,55.6969,55.7237,55.6702,55.6969,7900.0
2013-10-15 15:30:00,83.39,83.41,83.31,83.31,20000.0,55.6903,55.7036,55.6368,55.6368,20000.0
2013-10-16 09:30:00,83.31,83.38,83.23,83.25,7400.0,55.6368,55.6836,55.5834,55.5968,7400.0
2013-10-16 10:00:00,83.28,83.39,83.28,83.35,24400.0,55.6168,55.6903,55.6168,55.6635,24400.0
2013-10-16 10:30:00,83.28,83.37,83.28,83.36,10000.0,55.6168,55.6769,55.6168,55.6702,10000.0
2013-10-16 11:00:00,83.4,83.46,83.35,83.43,12500.0,55.6969,55.737,55.6635,55.717,12500.0
2013-10-16 11:30:00,83.45,83.5,83.4,83.5,2200.0,55.7303,55.7637,55.6969,55.7637,2200.0
2013-10-16 12:00:00,83.45,83.52,83.43,83.45,3800.0,55.7303,55.7771,55.717,55.7303,3800.0
2013-10-16 12:30:00,83.51,83.58,83.48,83.53,11200.0,55.7704,55.8171,55.7504,55.7838,11200.0
2013-10-16 13:00:00,83.57,83.68,83.52,83.68,5200.0,55.8105,55.8839,55.7771,55.8839,5200.0
2013-10-16 13:30:00,83.68,83.75,83.63,83.7,7700.0,55.8839,55.9307,55.8505,55.8973,7700.0
2013-10-16 14:00:00,83.69,83.75,83.65,83.74,7600.0,55.8906,55.9307,55.8639,55.924,7600.0
2013-10-16 14:30:00,83.73,83.75,83.66,83.71,6900.0,55.9173,55.9307,55.8706,55.904,6900.0
2013-10-16 15:00:00,83.71,83.78,83.7,83.75,10900.0,55.904,55.9507,55.8973,55.9307,10900.0
2013-10-16 15:30:00,83.74,83.82,83.69,83.82,32700.0,55.924,55.9774,55.8906,55.9774,32700.0
2013-10-17 09:30:00,84.06,84.06,83.91,84.05,8200.0,56.1377,56.1377,56.0375,56.131,8200.0
2013-10-17 10:00:00,84.05,84.05,83.97,84.05,5500.0,56.131,56.131,56.0776,56.131,5500.0
2013-10-17 10:30:00,84.05,84.15,84.0,84.15,4800.0,56.131,56.1978,56.0976,56.1978,4800.0
2013-10-17 11:00:00,84.14,84.15,84.09,84.15,8200.0,56.1911,56.1978,56.1577,56.1978,8200.0
2013-10-17 11:30:00,84.1,84.15,84.04,84.13,9400.0,56.1644,56.1978,56.1243,56.1845,9400.0
2013-10-17 12:00:00,84.13,84.13,84.04,84.08,4500.0,56.1845,56.1845,56.1243,56.1511,4500.0
2013-10-17 12:30:00,84.1,84.1,84.04,84.08,11400.0,56.1644,56.1644,56.1243,56.1511,11400.0
2013-10-17 13:00:00,84.08,84.12,84.08,84.12,4000.0,56.1511,56.1778,56.1511,56.1778,4000.0
2013-10-17 13:30:00,84.13,84.16,84.07,84.07,3300.0,56.1845,56.2045,56.1444,56.1444,3300.0
2013-10-17 14:00:00,84.07,84.21,84.07,84.14,8000.0,56.1444,56.2379,56.1444,56.1911,8000.0
2013-10-17 14:30:00,84.21,84.23,84.13,84.13,25500.0,56.2379,56.2512,56.1845,56.1845,25500.0
2013-10-17 15:00:00,84.22,84.25,84.14,84.18,11500.0,56.2446,56.2646,56.1911,56.2178,11500.0
2013-10-17 15:30:00,84.15,84.22,84.14,84.17,21900.0,56.1978,56.2446,56.1911,56.2112,21900.0
2013-10-18 09:30:00,84.25,84.35,84.17,84.33,17600.0,56.2646,56.3314,56.2112,56.318,17600.0
2013-10-18 10:00:00,84.33,84.4,84.28,84.31,5500.0,56.318,56.3648,56.2846,56.3047,5500.0
2013-10-18 10:30:00,84.32,84.36,84.12,84.19,86300.0,56.3113,56.3381,56.1778,56.2245,86300.0
2013-10-18 11:00:00,84.35,84.35,84.16,84.16,3300.0,56.3314,56.3314,56.2045,56.2045,3300.0
2013-10-18 11:30:00,84.25,84.33,84.22,84.33,6200.0,56.2646,56.318,56.2446,56.318,6200.0
2013-10-18 12:00:00,84.27,84.33,84.19,84.33,4600.0,56.278,56.318,56.2245,56.318,4600.0
2013-10-18 12:30:00,84.25,84.32,84.21,84.21,11600.0,56.2646,56.3113,56.2379,56.2379,11600.0
2013-10-18 13:00:00,84.23,84.35,84.21,84.22,2200.0,56.2512,56.3314,56.2379,56.2446,2200.0
2013-10-18 13:30:00,84.17,84.33,84.16,84.18,6900.0,56.2112,56.318,56.2045,56.2178,6900.0
2013-10-18 14:00:00,84.17,84.22,84.06,84.13,23900.0,56.2112,56.2446,56.1377,56.1845,23900.0
2013-10-18 14:30:00,84.16,84.2,84.12,84.14,65900.0,56.2045,56.2312,56.1778,56.1911,65900.0
2013-10-18 15:00:00,84.12,84.2,84.11,84.14,12100.0,56.1778,56.2312,56.1711,56.1911,12100.0
2013-10-18 15:30:00,84.18,84.18,84.12,84.13,11400.0,56.2178,56.2178,56.1778,56.1845,11400.0
2013-10-21 09:30:00,84.08,84.24,84.06,84.1,10000.0,56.1511,56.2579,56.1377,56.1644,10000.0
2013-10-21 10:00:00,84.1,84.11,84.0,84.0,11100.0,56.1644,56.1711,56.0976,56.0976,11100.0
2013-10-21 10:30:00,84.05,84.14,84.03,84.14,5100.0,56.131,56.1911,56.1177,56.1911,5100.0
2013-10-21 11:00:00,84.05,84.13,84.05,84.13,4500.0,56.131,56.1845,56.131,56.1845,4500.0
2013-10-21 11:30:00,84.09,84.13,84.06,84.11,27500.0,56.1577,56.1845,56.1377,56.1711,27500.0
2013-10-21 12:00:00,84.12,84.13,84.09,84.11,2800.0,56.1778,56.1845,56.1577,56.1711,2800.0
2013-10-21 12:30:00,84.13,84.14,84.09,84.12,2800.0,56.1845,56.1911,56.1577,56.1778,2800.0
2013-10-21 13:00:00,84.12,84.18,84.08,84.09,8300.0,56.1778,56.2178,56.1511,56.1577,8300.0
2013-10-21 13:30:00,84.09,84.11,84.05,84.1,8600.0,56.1577,56.1711,56.131,56.1644,8600.0
2013-10-21 14:00:00,84.05,84.09,84.02,84.05,11000.0,56.131,56.1577,56.111,56.131,11000.0
2013-10-21 14:30:00,84.04,84.13,84.02,84.08,6900.0,56.1243,56.1845,56.111,56.1511,6900.0
2013-10-21 15:00:00,84.11,84.14,84.07,84.14,13800.0,56.1711,56.1911,56.1444,56.1911,13800.0
2013-10-21 15:30:00,84.11,84.16,84.08,84.16,11900.0,56.1711,56.2045,56.1511,56.2045,11900.0
2013-10-22 09:30:00,84.5,84.5,84.39,84.5,9500.0,56.4316,56.4316,56.3581,56.4316,9500.0
2013-10-22 10:00:00,84.46,84.5,84.45,84.48,3200.0,56.4048,56.4316,56.3982,56.4182,3200.0
2013-10-22 10:30:00,84.48,84.6,84.46,84.5,65800.0,56.4182,56.4983,56.4048,56.4316,65800.0
2013-10-22 11:00:00,84.5,84.58,84.45,84.48,7100.0,56.4316,56.485,56.3982,56.4182,7100.0
2013-10-22 11:30:00,84.54,84.55,84.47,84.49,4500.0,56.4583,56.4649,56.4115,56.4249,4500.0
2013-10-22 12:00:00,84.49,84.55,84.44,84.49,4600.0,56.4249,56.4649,56.3915,56.4249,4600.0
2013-10-22 12:30:00,84.49,84.51,84.47,84.51,1700.0,56.4249,56.4382,56.4115,56.4382,1700.0
2013-10-22 13:00:00,84.49,84.59,84.49,84.49,8700.0,56.4249,56.4917,56.4249,56.4249,8700.0
2013-10-22 13:30:00,84.5,84.62,84.49,84.49,145700.0,56.4316,56.5117,56.4249,56.4249,145700.0
2013-10-22 14:00:00,84.56,84.56,84.48,84.49,22200.0,56.4716,56.4716,56.4182,56.4249,22200.0
2013-10-22 14:30:00,84.54,84.6,84.5,84.58,62200.0,56.4583,56.4983,56.4316,56.485,62200.0
2013-10-22 15:00:00,84.54,84.62,84.52,84.53,44300.0,56.4583,56.5117,56.4449,56.4516,44300.0
2013-10-22 15:30:00,84.53,84.6,84.49,84.49,86000.0,56.4516,56.4983,56.4249,56.4249,86000.0
2013-10-23 09:30:00,84.7,84.72,84.61,84.7,9300.0,56.5651,56.5785,56.505,56.5651,9300.0
2013-10-23 10:00:00,84.62,84.72,84.62,84.64,8400.0,56.5117,56.5785,56.5117,56.525,8400.0
2013-10-23 10:30:00,84.64,84.78,84.64,84.72,21700.0,56.525,56.6185,56.525,56.5785,21700.0
2013-10-23 11:00:00,84.73,84.83,84.7,84.79,6900.0,56.5852,56.6519,56.5651,56.6252,6900.0
2013-10-23 11:30:00,84.8,84.81,84.68,84.73,8100.0,56.6319,56.6386,56.5518,56.5852,8100.0
2013-10-23 12:00:00,84.7,84.76,84.67,84.71,3100.0,56.5651,56.6052,56.5451,56.5718,3100.0
2013-10-23 12:30:00,84.68,84.76,84.67,84.72,4300.0,56.5518,56.6052,56.5451,56.5785,4300.0
2013-10-23 13:00:00,84.68,84.75,84.67,84.68,13900.0,56.5518,56.5985,56.5451,56.5518,13900.0
2013-10-23 13:30:00,84.72,84.77,84.68,84.74,10100.0,56.5785,56.6119,56.5518,56.5918,10100.0
2013-10-23 14:00:00,84.71,84.77,84.68,84.68,11100.0,56.5718,56.6119,56.5518,56.5518,11100.0
2013-10-23 14:30:00,84.7,84.73,84.65,84.71,20600.0,56.5651,56.5852,56.5317,56.5718,20600.0
2013-10-23 15:00:00,84.65,84.71,84.63,84.63,12700.0,56.5317,56.5718,56.5184,56.5184,12700.0
2013-10-23 15:30:00,84.66,84.69,84.57,84.58,36200.0,56.5384,56.5584,56.4783,56.485,36200.0
2013-10-24 09:30:00,84.78,84.78,84.7,84.72,21400.0,56.6185,56.6185,56.5651,56.5785,21400.0
2013-10-24 10:00:00,84.72,84.74,84.68,84.74,10400.0,56.5785,56.5918,56.5518,56.5918,10400.0
2013-10-24 10:30:00,84.73,84.73,84.7,84.72,2200.0,56.5852,56.5852,56.5651,56.5785,2200.0
2013-10-24 11:00:00,84.72,84.73,84.62,84.62,3500.0,56.5785,56.5852,56.5117,56.5117,3500.0
2013-10-24 11:30:00,84.68,84.72,84.63,84.72,12600.0,56.5518,56.5785,56.5184,56.5785,12600.0
2013-10-24 12:00:00,84.68,84.72,84.62,84.66,18500.0,56.5518,56.5785,56.5117,56.5384,18500.0
2013-10-24 12:30:00,84.67,84.68,84.56,84.59,12200.0,56.5451,56.5518,56.4716,56.4917,12200.0
2013-10-24 13:00:00,84.62,84.66,84.53,84.53,22200.0,56.5117,56.5384,56.4516,56.4516,22200.0
2013-10-24 13:30:00,84.54,84.59,84.53,84.56,4700.0,56.4583,56.4917,56.4516,56.4716,4700.0
2013-10-24 14:00:00,84.57,84.66,84.54,84.54,8300.0,56.4783,56.5384,56.4583,56.4583,8300.0
2013-10-24 14:30:00,84.56,84.6,84.51,84.57,24300.0,56.4716,56.4983,56.4382,56.4783,24300.0
2013-10-24 15:00:00,84.52,84.6,84.52,84.56,32100.0,56.4449,56.4983,56.4449,56.4716,32100.0
2013-10-24 15:30:00,84.56,84.6,84.52,84.54,23000.0,56.4716,56.4983,56.4449,56.4583,23000.0
2013-10-25 09:30:00,84.57,84.62,84.55,84.6,7700.0,56.4783,56.5117,56.4649,56.4983,7700.0
2013-10-25 10:00:00,84.62,84.7,84.59,84.7,4400.0,56.5117,56.5651,56.4917,56.5651,4400.0
2013-10-25 10:30:00,84.64,84.69,84.6,84.61,10100.0,56.525,56.5584,56.4983,56.505,10100.0
2013-10-25 11:00:00,84.61,84.66,84.6,84.65,12400.0,56.505,56.5384,56.4983,56.5317,12400.0
2013-10-25 11:30:00,84.64,84.65,84.57,84.65,13600.0,56.525,56.5317,56.4783,56.5317,13600.0
2013-10-25 12:00:00,84.64,84.64,84.56,84.59,9300.0,56.525,56.525,56.4716,56.4917,9300.0
2013-10-25 12:30:00,84.59,84.67,84.59,84.63,2400.0,56.4917,56.5451,56.4917,56.5184,2400.0
2013-10-25 13:00:00,84.65,84.7,84.59,84.61,4600.0,56.5317,56.5651,56.4917,56.505,4600.0
2013-10-25 13:30:00,84.67,84.67,84.6,84.63,6600.0,56.5451,56.5451,56.4983,56.5184,6600.0
2013-10-25 14:00:00,84.61,84.61,84.58,84.58,2000.0,56.505,56.505,56.485,56.485,2000.0
2013-10-25 14:30:00,84.59,84.63,84.58,84.6,7700.0,56.4917,56.5184,56.485,56.4983,7700.0
2013-10-25 15:00:00,84.61,84.63,84.61,84.63,8400.0,56.505,56.5184,56.505,56.5184,8400.0
2013-10-25 15:30:00,84.61,84.63,84.59,84.62,15500.0,56.505,56.5184,56.4917,56.5117,15500.0
2013-10-28 09:30:00,84.62,84.64,84.55,84.56,31400.0,56.5117,56.525,56.4649,56.4716,31400.0
2013-10-28 10:00:00,84.59,84.63,84.58,84.63,6100.0,56.4917,56.5184,56.485,56.5184,6100.0
2013-10-28 10:30:00,84.62,84.65,84.59,84.65,23300.0,56.5117,56.5317,56.4917,56.5317,23300.0
2013-10-28 11:00:00,84.6,84.67,84.6,84.65,10100.0,56.4983,56.5451,56.4983,56.5317,10100.0
2013-10-28 11:30:00,84.66,84.66,84.62,84.65,12300.0,56.5384,56.5384,56.5117,56.5317,12300.0
2013-10-28 12:00:00,84.64,84.65,84.61,84.63,5700.0,56.525,56.5317,56.505,56.5184,5700.0
2013-10-28 12:30:00,84.63,84.63,84.59,84.61,2900.0,56.5184,56.5184,56.4917,56.505,2900.0
2013-10-28 13:00:00,84.62,84.64,84.6,84.62,6300.0,56.5117,56.525,56.4983,56.5117,6300.0
2013-10-28 13:30:00,84.64,84.65,84.62,84.62,19000.0,56.525,56.5317,56.5117,56.5117,19000.0
2013-10-28 14:00:00,84.65,84.65,84.62,84.65,11000.0,56.5317,56.5317,56.5117,56.5317,11000.0
2013-10-28 14:30:00,84.63,84.65,84.62,84.65,12900.0,56.5184,56.5317,56.5117,56.5317,12900.0
2013-10-28 15:00:00,84.64,84.65,84.59,84.6,9700.0,56.525,56.5317,56.4917,56.4983,9700.0
2013-10-28 15:30:00,84.6,84.64,84.58,84.6,38900.0,56.4983,56.525,56.485,56.4983,38900.0
2013-10-29 09:30:00,84.66,84.66,84.59,84.64,7600.0,56.5384,56.5384,56.4917,56.525,7600.0
2013-10-29 10:00:00,84.61,84.65,84.59,84.65,7000.0,56.505,56.5317,56.4917,56.5317,7000.0
2013-10-29 10:30:00,84.65,84.73,84.65,84.7,21400.0,56.5317,56.5852,56.5317,56.5651,21400.0
2013-10-29 11:00:00,84.73,84.73,84.61,84.7,12800.0,56.5852,56.5852,56.505,56.5651,12800.0
2013-10-29 11:30:00,84.7,84.7,84.67,84.68,7100.0,56.5651,56.5651,56.5451,56.5518,7100.0
2013-10-29 12:00:00,84.69,84.69,84.6,84.63,7200.0,56.5584,56.5584,56.4983,56.5184,7200.0
2013-10-29 12:30:00,84.64,84.64,84.59,84.62,19600.0,56.525,56.525,56.4917,56.5117,19600.0
2013-10-29 13:00:00,84.62,84.65,84.59,84.62,13900.0,56.5117,56.5317,56.4917,56.5117,13900.0
2013-10-29 13:30:00,84.63,84.73,84.63,84.69,9000.0,56.5184,56.5852,56.5184,56.5584,9000.0
2013-10-29 14:00:00,84.69,84.73,84.68,84.7,4000.0,56.5584,56.5852,56.5518,56.5651,4000.0
2013-10-29 14:30:00,84.66,84.72,84.66,84.72,9900.0,56.5384,56.5785,56.5384,56.5785,9900.0
2013-10-29 15:00:00,84.71,84.73,84.69,84.69,4700.0,56.5718,56.5852,56.5584,56.5584,4700.0
2013-10-29 15:30:00,84.71,84.75,84.69,84.71,12200.0,56.5718,56.5985,56.5584,56.5718,12200.0
2013-10-30 09:30:00,84.81,84.86,84.8,84.83,8300.0,56.6386,56.672,56.6319,56.6519,8300.0
2013-10-30 10:00:00,84.83,84.88,84.82,84.86,6100.0,56.6519,56.6853,56.6453,56.672,6100.0
2013-10-30 10:30:00,84.87,84.87,84.83,84.86,4000.0,56.6786,56.6786,56.6519,56.672,4000.0
2013-10-30 11:00:00,84.86,84.88,84.84,84.87,7100.0,56.672,56.6853,56.6586,56.6786,7100.0
2013-10-30 11:30:00,84.87,84.89,84.85,84.88,5700.0,56.6786,56.692,56.6653,56.6853,5700.0
2013-10-30 12:00:00,84.88,84.92,84.86,84.92,17500.0,56.6853,56.712,56.672,56.712,17500.0
2013-10-30 12:30:00,84.94,84.94,84.9,84.91,19100.0,56.7254,56.7254,56.6987,56.7054,19100.0
2013-10-30 13:00:00,84.91,84.94,84.88,84.89,26000.0,56.7054,56.7254,56.6853,56.692,26000.0
2013-10-30 13:30:00,84.88,84.92,84.81,84.85,6100.0,56.6853,56.712,56.6386,56.6653,6100.0
2013-10-30 14:00:00,84.82,84.87,84.47,84.47,19700.0,56.6453,56.6786,56.4115,56.4115,19700.0
2013-10-30 14:30:00,84.48,84.62,84.48,84.62,7600.0,56.4182,56.5117,56.4182,56.5117,7600.0
2013-10-30 15:00:00,84.58,84.62,84.57,84.58,8600.0,56.485,56.5117,56.4783,56.485,8600.0
2013-10-30 15:30:00,84.58,84.65,84.57,84.58,24000.0,56.485,56.5317,56.4783,56.485,24000.0
2013-10-31 09:30:00,84.59,84.59,84.35,84.38,9000.0,56.6412,56.6412,56.4805,56.5006,9000.0
2013-10-31 10:00:00,84.36,84.36,84.22,84.26,2400.0,56.4872,56.4872,56.3934,56.4202,2400.0
2013-10-31 10:30:00,84.26,84.36,84.2,84.2,1600.0,56.4202,56.4872,56.38,56.38,1600.0
2013-10-31 11:00:00,84.27,84.31,84.17,84.24,8100.0,56.4269,56.4537,56.36,56.4068,8100.0
2013-10-31 11:30:00,84.27,84.29,84.21,84.25,54100.0,56.4269,56.4403,56.3867,56.4135,54100.0
2013-10-31 12:00:00,84.25,84.32,84.25,84.32,5600.0,56.4135,56.4604,56.4135,56.4604,5600.0
2013-10-31 12:30:00,84.31,84.32,84.27,84.29,4400.0,56.4537,56.4604,56.4269,56.4403,4400.0
2013-10-31 13:00:00,84.27,84.32,84.27,84.3,7600.0,56.4269,56.4604,56.4269,56.447,7600.0
2013-10-31 13:30:00,84.27,84.32,84.27,84.31,8500.0,56.4269,56.4604,56.4269,56.4537,8500.0
2013-10-31 14:00:00,84.3,84.34,84.27,84.33,12600.0,56.447,56.4738,56.4269,56.4671,12600.0
2013-10-31 14:30:00,84.33,84.35,84.3,84.35,5400.0,56.4671,56.4805,56.447,56.4805,5400.0
2013-10-31 15:00:00,84.36,84.4,84.28,84.3,8900.0,56.4872,56.514,56.4336,56.447,8900.0
2013-10-31 15:30:00,84.3,84.36,84.29,84.35,5500.0,56.447,56.4872,56.4403,56.4805,5500.0
2013-11-01 09:30:00,84.4,84.4,84.24,84.31,30600.0,56.514,56.514,56.4068,56.4537,30600.0
2013-11-01 10:00:00,84.28,84.28,84.15,84.21,11700.0,56.4336,56.4336,56.3466,56.3867,11700.0
2013-11-01 10:30:00,84.18,84.24,84.16,84.22,11100.0,56.3666,56.4068,56.3533,56.3934,11100.0
2013-11-01 11:00:00,84.2,84.21,84.15,84.15,2200.0,56.38,56.3867,56.3466,56.3466,2200.0
2013-11-01 11:30:00,84.16,84.16,84.1,84.1,6200.0,56.3533,56.3533,56.3131,56.3131,6200.0
2013-11-01 12:00:00,84.1,84.22,84.1,84.18,8000.0,56.3131,56.3934,56.3131,56.3666,8000.0
2013-11-01 12:30:00,84.13,84.2,84.07,84.11,3200.0,56.3332,56.38,56.293,56.3198,3200.0
2013-11-01 13:00:00,84.2,84.2,84.11,84.11,3200.0,56.38,56.38,56.3198,56.3198,3200.0
2013-11-01 13:30:00,84.12,84.19,84.12,84.16,16300.0,56.3265,56.3733,56.3265,56.3533,16300.0
2013-11-01 14:00:00,84.14,84.15,84.05,84.13,12300.0,56.3399,56.3466,56.2796,56.3332,12300.0
2013-11-01 14:30:00,84.13,84.16,84.08,84.16,20500.0,56.3332,56.3533,56.2997,56.3533,20500.0
2013-11-01 15:00:00,84.16,84.17,84.05,84.08,22800.0,56.3533,56.36,56.2796,56.2997,22800.0
2013-11-01 15:30:00,84.14,84.16,84.1,84.14,13000.0,56.3399,56.3533,56.3131,56.3399,13000.0
2013-11-04 09:30:00,84.22,84.23,84.2,84.22,5800.0,56.3934,56.4001,56.38,56.3934,5800.0
2013-11-04 10:00:00,84.25,84.28,84.21,84.21,9500.0,56.4135,56.4336,56.3867,56.3867,9500.0
2013-11-04 10:30:00,84.25,84.29,84.22,84.27,4900.0,56.4135,56.4403,56.3934,56.4269,4900.0
2013-11-04 11:00:00,84.22,84.29,84.22,84.25,6100.0,56.3934,56.4403,56.3934,56.4135,6100.0
2013-11-04 11:30:00,84.27,84.27,84.2,84.21,10900.0,56.4269,56.4269,56.38,56.3867,10900.0
2013-11-04 12:00:00,84.21,84.22,84.19,84.19,2300.0,56.3867,56.3934,56.3733,56.3733,2300.0
2013-11-04 12:30:00,84.22,84.22,84.18,84.21,9200.0,56.3934,56.3934,56.3666,56.3867,9200.0
2013-11-04 13:00:00,84.22,84.22,84.17,84.2,5800.0,56.3934,56.3934,56.36,56.38,5800.0
2013-11-04 13:30:00,84.22,84.22,84.18,84.22,6000.0,56.3934,56.3934,56.3666,56.3934,6000.0
2013-11-04 14:00:00,84.22,84.22,84.13,84.19,14000.0,56.3934,56.3934,56.3332,56.3733,14000.0
2013-11-04 14:30:00,84.22,84.24,84.13,84.2,11400.0,56.3934,56.4068,56.3332,56.38,11400.0
2013-11-04 15:00:00,84.17,84.2,84.14,84.19,6800.0,56.36,56.38,56.3399,56.3733,6800.0
2013-11-04 15:30:00,84.17,84.19,84.16,84.17,4700.0,56.36,56.3733,56.3533,56.36,4700.0
2013-11-05 09:30:00,83.97,83.98,83.92,83.94,10900.0,56.226,56.2327,56.1926,56.2059,10900.0
2013-11-05 10:00:00,83.91,83.95,83.81,83.89,12000.0,56.1859,56.2126,56.1189,56.1725,12000.0
2013-11-05 10:30:00,83.82,83.88,83.8,83.85,4400.0,56.1256,56.1658,56.1122,56.1457,4400.0
2013-11-05 11:00:00,83.85,83.85,83.81,83.85,8500.0,56.1457,56.1457,56.1189,56.1457,8500.0
2013-11-05 11:30:00,83.84,83.84,83.77,83.8,8800.0,56.139,56.139,56.0921,56.1122,8800.0
2013-11-05 12:00:00,83.82,83.88,83.8,83.85,7200.0,56.1256,56.1658,56.1122,56.1457,7200.0
2013-11-05 12:30:00,83.85,83.9,83.85,83.89,1800.0,56.1457,56.1792,56.1457,56.1725,1800.0
2013-11-05 13:00:00,83.91,83.93,83.87,83.87,6900.0,56.1859,56.1992,56.1591,56.1591,6900.0
2013-11-05 13:30:00,83.93,83.93,83.84,83.86,11900.0,56.1992,56.1992,56.139,56.1524,11900.0
2013-11-05 14:00:00,83.87,83.91,83.85,83.89,13200.0,56.1591,56.1859,56.1457,56.1725,13200.0
2013-11-05 14:30:00,83.89,83.91,83.85,83.89,8600.0,56.1725,56.1859,56.1457,56.1725,8600.0
2013-11-05 15:00:00,83.86,83.88,83.83,83.85,23000.0,56.1524,56.1658,56.1323,56.1457,23000.0
2013-11-05 15:30:00,83.85,83.87,83.82,83.86,13900.0,56.1457,56.1591,56.1256,56.1524,13900.0
2013-11-06 09:30:00,84.05,84.06,83.94,84.06,15000.0,56.2796,56.2863,56.2059,56.2863,15000.0
2013-11-06 10:00:00,84.06,84.06,83.93,83.97,9000.0,56.2863,56.2863,56.1992,56.226,9000.0
2013-11-06 10:30:00,83.95,84.02,83.95,84.01,8500.0,56.2126,56.2595,56.2126,56.2528,8500.0
2013-11-06 11:00:00,84.02,84.05,83.96,84.03,10900.0,56.2595,56.2796,56.2193,56.2662,10900.0
2013-11-06 11:30:00,84.05,84.1,84.02,84.06,2200.0,56.2796,56.3131,56.2595,56.2863,2200.0
2013-11-06 12:00:00,84.08,84.11,84.05,84.1,5700.0,56.2997,56.3198,56.2796,56.3131,5700.0
2013-11-06 12:30:00,84.09,84.09,84.05,84.06,19800.0,56.3064,56.3064,56.2796,56.2863,19800.0
2013-11-06 13:00:00,84.04,84.1,84.04,84.08,9400.0,56.2729,56.3131,56.2729,56.2997,9400.0
2013-11-06 13:30:00,84.08,84.09,84.02,84.08,13400.0,56.2997,56.3064,56.2595,56.2997,13400.0
2013-11-06 14:00:00,84.07,84.08,84.03,84.07,30000.0,56.293,56.2997,56.2662,56.293,30000.0
2013-11-06 14:30:00,84.07,84.1,84.02,84.08,16700.0,56.293,56.3131,56.2595,56.2997,16700.0
2013-11-06 15:00:00,84.08,84.1,84.03,84.07,15400.0,56.2997,56.3131,56.2662,56.293,15400.0
2013-11-06 15:30:00,84.07,84.1,84.05,84.1,36500.0,56.293,56.3131,56.2796,56.3131,36500.0
2013-11-07 09:30:00,84.16,84.24,84.15,84.15,7400.0,56.3533,56.4068,56.3466,56.3466,7400.0
2013-11-07 10:00:00,84.17,84.21,84.13,84.13,9300.0,56.36,56.3867,56.3332,56.3332,9300.0
2013-11-07 10:30:00,84.09,84.12,84.06,84.09,6600.0,56.3064,56.3265,56.2863,56.3064,6600.0
2013-11-07 11:00:00,84.09,84.23,84.09,84.17,7900.0,56.3064,56.4001,56.3064,56.36,7900.0
2013-11-07 11:30:00,84.2,84.2,84.15,84.2,1700.0,56.38,56.38,56.3466,56.38,1700.0
2013-11-07 12:00:00,84.19,84.28,84.15,84.21,26900.0,56.3733,56.4336,56.3466,56.3867,26900.0
2013-11-07 12:30:00,84.16,84.2,84.16,84.16,5500.0,56.3533,56.38,56.3533,56.3533,5500.0
2013-11-07 13:00:00,84.18,84.21,84.13,84.17,14200.0,56.3666,56.3867,56.3332,56.36,14200.0
2013-11-07 13:30:00,84.17,84.2,84.16,84.19,6100.0,56.36,56.38,56.3533,56.3733,6100.0
2013-11-07 14:00:00,84.22,84.22,84.17,84.17,8500.0,56.3934,56.3934,56.36,56.36,8500.0
2013-11-07 14:30:00,84.17,84.19,84.11,84.15,38500.0,56.36,56.3733,56.3198,56.3466,38500.0
2013-11-07 15:00:00,84.15,84.22,84.12,84.17,23600.0,56.3466,56.3934,56.3265,56.36,23600.0
2013-11-07 15:30:00,84.2,84.2,84.08,84.16,69500.0,56.38,56.38,56.2997,56.3533,69500.0
2013-11-08 09:30:00,83.57,83.59,83.45,83.52,15600.0,55.9582,55.9716,55.8778,55.9247,15600.0
2013-11-08 10:00:00,83.53,83.57,83.47,83.47,18400.0,55.9314,55.9582,55.8912,55.8912,18400.0
2013-11-08 10:30:00,83.52,83.52,83.36,83.49,99100.0,55.9247,55.9247,55.8176,55.9046,99100.0
2013-11-08 11:00:00,83.41,83.51,83.4,83.4,5900.0,55.8511,55.918,55.8444,55.8444,5900.0
2013-11-08 11:30:00,83.45,83.53,83.43,83.52,5700.0,55.8778,55.9314,55.8645,55.9247,5700.0
2013-11-08 12:00:00,83.52,83.52,83.41,83.5,4900.0,55.9247,55.9247,55.8511,55.9113,4900.0
2013-11-08 12:30:00,83.45,83.49,83.41,83.47,4700.0,55.8778,55.9046,55.8511,55.8912,4700.0
2013-11-08 13:00:00,83.49,83.51,83.42,83.49,18000.0,55.9046,55.918,55.8578,55.9046,18000.0
2013-11-08 13:30:00,83.43,83.49,83.4,83.4,12100.0,55.8645,55.9046,55.8444,55.8444,12100.0
2013-11-08 14:00:00,83.4,83.43,83.37,83.37,16900.0,55.8444,55.8645,55.8243,55.8243,16900.0
2013-11-08 14:30:00,83.37,83.43,83.37,83.41,24800.0,55.8243,55.8645,55.8243,55.8511,24800.0
2013-11-08 15:00:00,83.41,83.48,83.39,83.41,17500.0,55.8511,55.8979,55.8377,55.8511,17500.0
2013-11-08 15:30:00,83.44,83.48,83.38,83.48,33600.0,55.8711,55.8979,55.831,55.8979,33600.0
2013-11-11 09:30:00,83.43,83.51,83.39,83.39,19700.0,55.8645,55.918,55.8377,55.8377,19700.0
2013-11-11 10:00:00,83.41,83.48,83.39,83.44,5500.0,55.8511,55.8979,55.8377,55.8711,5500.0
2013-11-11 10:30:00,83.43,83.48,83.42,83.43,7200.0,55.8645,55.8979,55.8578,55.8645,7200.0
2013-11-11 11:00:00,83.42,83.53,83.37,83.45,36500.0,55.8578,55.9314,55.8243,55.8778,36500.0
2013-11-11 11:30:00,83.43,83.5,83.38,83.45,6200.0,55.8645,55.9113,55.831,55.8778,6200.0
2013-11-11 12:00:00,83.43,83.46,83.38,83.4,2400.0,55.8645,55.8845,55.831,55.8444,2400.0
2013-11-11 12:30:00,83.38,83.47,83.38,83.41,7900.0,55.831,55.8912,55.831,55.8511,7900.0
2013-11-11 13:00:00,83.43,83.47,83.4,83.45,4200.0,55.8645,55.8912,55.8444,55.8778,4200.0
2013-11-11 13:30:00,83.47,83.47,83.4,83.42,8600.0,55.8912,55.8912,55.8444,55.8578,8600.0
2013-11-11 14:00:00,83.41,83.45,83.37,83.37,9500.0,55.8511,55.8778,55.8243,55.8243,9500.0
2013-11-11 14:30:00,83.4,83.45,83.37,83.38,7700.0,55.8444,55.8778,55.8243,55.831,7700.0
2013-11-11 15:00:00,83.37,83.45,83.37,83.37,10100.0,55.8243,55.8778,55.8243,55.8243,10100.0
2013-11-11 15:30:00,83.37,83.4,83.36,83.36,5300.0,55.8243,55.8444,55.8176,55.8176,5300.0
2013-11-12 09:30:00,83.38,83.4,83.35,83.36,6700.0,55.831,55.8444,55.8109,55.8176,6700.0
2013-11-12 10:00:00,83.36,83.4,83.36,83.36,6500.0,55.8176,55.8444,55.8176,55.8176,6500.0
2013-11-12 10:30:00,83.35,83.44,83.35,83.42,25900.0,55.8109,55.8711,55.8109,55.8578,25900.0
2013-11-12 11:00:00,83.41,83.45,83.31,83.32,20000.0,55.8511,55.8778,55.7841,55.7908,20000.0
2013-11-12 11:30:00,83.3,83.38,83.3,83.35,5700.0,55.7774,55.831,55.7774,55.8109,5700.0
2013-11-12 12:00:00,83.32,83.34,83.28,83.28,3600.0,55.7908,55.8042,55.764,55.764,3600.0
2013-11-12 12:30:00,83.29,83.35,83.28,83.35,5300.0,55.7707,55.8109,55.764,55.8109,5300.0
2013-11-12 13:00:00,83.32,83.37,83.31,83.35,35800.0,55.7908,55.8243,55.7841,55.8109,35800.0
2013-11-12 13:30:00,83.33,83.36,83.32,83.33,7700.0,55.7975,55.8176,55.7908,55.7975,7700.0
2013-11-12 14:00:00,83.33,83.38,83.29,83.33,8900.0,55.7975,55.831,55.7707,55.7975,8900.0
2013-11-12 14:30:00,83.35,83.38,83.32,83.32,18400.0,55.8109,55.831,55.7908,55.7908,18400.0
2013-11-12 15:00:00,83.37,83.37,83.28,83.29,12300.0,55.8243,55.8243,55.764,55.7707,12300.0
2013-11-12 15:30:00,83.29,83.37,83.29,83.37,54400.0,55.7707,55.8243,55.7707,55.8243,54400.0
2013-11-13 09:30:00,83.48,83.57,83.48,83.48,8200.0,55.8979,55.9582,55.8979,55.8979,8200.0
2013-11-13 10:00:00,83.48,83.51,83.48,83.51,3400.0,55.8979,55.918,55.8979,55.918,3400.0
2013-11-13 10:30:00,83.53,83.59,83.52,83.55,18700.0,55.9314,55.9716,55.9247,55.9448,18700.0
2013-11-13 11:00:00,83.55,83.57,83.52,83.57,7000.0,55.9448,55.9582,55.9247,55.9582,7000.0
2013-11-13 11:30:00,83.55,83.58,83.51,83.56,6900.0,55.9448,55.9649,55.918,55.9515,6900.0
2013-11-13 12:00:00,83.56,83.58,83.53,83.58,6200.0,55.9515,55.9649,55.9314,55.9649,6200.0
2013-11-13 12:30:00,83.59,83.65,83.54,83.57,28400.0,55.9716,56.0118,55.9381,55.9582,28400.0
2013-11-13 13:00:00,83.61,83.64,83.57,83.58,3100.0,55.985,56.0051,55.9582,55.9649,3100.0
2013-11-13 13:30:00,83.58,83.64,83.55,83.57,5100.0,55.9649,56.0051,55.9448,55.9582,5100.0
2013-11-13 14:00:00,83.58,83.65,83.58,83.62,6800.0,55.9649,56.0118,55.9649,55.9917,6800.0
2013-11-13 14:30:00,83.62,83.65,83.59,83.59,18300.0,55.9917,56.0118,55.9716,55.9716,18300.0
2013-11-13 15:00:00,83.62,83.63,83.58,83.59,12300.0,55.9917,55.9984,55.9649,55.9716,12300.0
2013-11-13 15:30:00,83.62,83.65,83.58,83.6,36300.0,55.9917,56.0118,55.9649,55.9783,36300.0
2013-11-14 09:30:00,83.65,83.8,83.65,83.7,10500.0,56.0118,56.1122,56.0118,56.0452,10500.0
2013-11-14 10:00:00,83.7,83.89,83.7,83.86,6300.0,56.0452,56.1725,56.0452,56.1524,6300.0
2013-11-14 10:30:00,83.79,83.91,83.79,83.91,3300.0,56.1055,56.1859,56.1055,56.1859,3300.0
2013-11-14 11:00:00,83.92,84.0,83.87,83.98,10100.0,56.1926,56.2461,56.1591,56.2327,10100.0
2013-11-14 11:30:00,83.96,84.0,83.91,83.93,4700.0,56.2193,56.2461,56.1859,56.1992,4700.0
2013-11-14 12:00:00,83.89,83.99,83.89,83.97,19400.0,56.1725,56.2394,56.1725,56.226,19400.0
2013-11-14 12:30:00,83.98,83.98,83.89,83.93,50400.0,56.2327,56.2327,56.1725,56.1992,50400.0
2013-11-14 13:00:00,83.93,83.96,83.84,83.86,6000.0,56.1992,56.2193,56.139,56.1524,6000.0
2013-11-14 13:30:00,83.88,83.89,83.78,83.78,5400.0,56.1658,56.1725,56.0988,56.0988,5400.0
2013-11-14 14:00:00,83.78,83.92,83.78,83.88,13800.0,56.0988,56.1926,56.0988,56.1658,13800.0
2013-11-14 14:30:00,83.86,83.98,83.84,83.96,10700.0,56.1524,56.2327,56.139,56.2193,10700.0
2013-11-14 15:00:00,83.92,84.0,83.9,83.93,23800.0,56.1926,56.2461,56.1792,56.1992,23800.0
2013-11-14 15:30:00,84.0,84.03,83.95,83.99,37300.0,56.2461,56.2662,56.2126,56.2394,37300.0
2013-11-15 09:30:00,84.11,84.11,83.98,84.07,14700.0,56.3198,56.3198,56.2327,56.293,14700.0
2013-11-15 10:00:00,84.0,84.05,83.98,84.0,7200.0,56.2461,56.2796,56.2327,56.2461,7200.0
2013-11-15 10:30:00,84.0,84.0,83.9,83.93,7700.0,56.2461,56.2461,56.1792,56.1992,7700.0
2013-11-15 11:00:00,83.91,84.02,83.91,84.0,49600.0,56.1859,56.2595,56.1859,56.2461,49600.0
2013-11-15 11:30:00,83.97,84.02,83.95,83.97,7200.0,56.226,56.2595,56.2126,56.226,7200.0
2013-11-15 12:00:00,84.0,84.04,83.93,84.0,3000.0,56.2461,56.2729,56.1992,56.2461,3000.0
2013-11-15 12:30:00,83.95,84.01,83.95,84.01,2400.0,56.2126,56.2528,56.2126,56.2528,2400.0
2013-11-15 13:00:00,84.01,84.01,83.93,83.98,8200.0,56.2528,56.2528,56.1992,56.2327,8200.0
2013-11-15 13:30:00,83.97,84.0,83.95,83.96,9900.0,56.226,56.2461,56.2126,56.2193,9900.0
2013-11-15 14:00:00,83.99,84.0,83.93,83.93,14200.0,56.2394,56.2461,56.1992,56.1992,14200.0
2013-11-15 14:30:00,83.98,83.98,83.95,83.96,10700.0,56.2327,56.2327,56.2126,56.2193,10700.0
2013-11-15 15:00:00,83.94,84.03,83.94,83.99,6300.0,56.2059,56.2662,56.2059,56.2394,6300.0
2013-11-15 15:30:00,84.0,84.06,83.96,84.06,14300.0,56.2461,56.2863,56.2193,56.2863,14300.0
2013-11-18 09:30:00,84.1,84.1,84.01,84.02,8300.0,56.3131,56.3131,56.2528,56.2595,8300.0
2013-11-18 10:00:00,84.07,84.19,84.07,84.17,7000.0,56.293,56.3733,56.293,56.36,7000.0
2013-11-18 10:30:00,84.19,84.2,84.12,84.12,4200.0,56.3733,56.38,56.3265,56.3265,4200.0
2013-11-18 11:00:00,84.12,84.18,84.12,84.14,8100.0,56.3265,56.3666,56.3265,56.3399,8100.0
2013-11-18 11:30:00,84.14,84.18,84.13,84.18,5500.0,56.3399,56.3666,56.3332,56.3666,5500.0
2013-11-18 12:00:00,84.14,84.19,84.14,84.18,7700.0,56.3399,56.3733,56.3399,56.3666,7700.0
2013-11-18 12:30:00,84.17,84.19,84.12,84.19,20400.0,56.36,56.3733,56.3265,56.3733,20400.0
2013-11-18 13:00:00,84.19,84.21,84.15,84.16,9900.0,56.3733,56.3867,56.3466,56.3533,9900.0
2013-11-18 13:30:00,84.21,84.21,84.15,84.15,8700.0,56.3867,56.3867,56.3466,56.3466,8700.0
2013-11-18 14:00:00,84.19,84.19,84.12,84.15,17500.0,56.3733,56.3733,56.3265,56.3466,17500.0
2013-11-18 14:30:00,84.16,84.19,84.1,84.13,22200.0,56.3533,56.3733,56.3131,56.3332,22200.0
2013-11-18 15:00:00,84.14,84.17,84.1,84.12,11300.0,56.3399,56.36,56.3131,56.3265,11300.0
2013-11-18 15:30:00,84.13,84.2,84.11,84.17,26300.0,56.3332,56.38,56.3198,56.36,26300.0
2013-11-19 09:30:00,84.0,84.15,84.0,84.05,14000.0,56.2461,56.3466,56.2461,56.2796,14000.0
2013-11-19 10:00:00,84.1,84.12,84.0,84.12,13600.0,56.3131,56.3265,56.2461,56.3265,13600.0
2013-11-19 10:30:00,84.12,84.13,84.04,84.06,19600.0,56.3265,56.3332,56.2729,56.2863,19600.0
2013-11-19 11:00:00,84.05,84.1,84.0,84.07,18800.0,56.2796,56.3131,56.2461,56.293,18800.0
2013-11-19 11:30:00,84.08,84.09,84.01,84.08,18600.0,56.2997,56.3064,56.2528,56.2997,18600.0
2013-11-19 12:00:00,84.06,84.1,84.02,84.04,17900.0,56.2863,56.3131,56.2595,56.2729,17900.0
2013-11-19 12:30:00,84.05,84.09,84.0,84.07,29300.0,56.2796,56.3064,56.2461,56.293,29300.0
2013-11-19 13:00:00,84.07,84.08,84.0,84.06,10800.0,56.293,56.2997,56.2461,56.2863,10800.0
2013-11-19 13:30:00,84.08,84.1,83.99,84.0,19300.0,56.2997,56.3131,56.2394,56.2461,19300.0
2013-11-19 14:00:00,84.01,84.01,83.96,83.96,10800.0,56.2528,56.2528,56.2193,56.2193,10800.0
2013-11-19 14:30:00,83.97,84.0,83.93,83.98,30400.0,56.226,56.2461,56.1992,56.2327,30400.0
2013-11-19 15:00:00,83.97,84.0,83.95,83.96,9100.0,56.226,56.2461,56.2126,56.2193,9100.0
2013-11-19 15:30:00,83.99,84.02,83.95,83.96,14100.0,56.2394,56.2595,56.2126,56.2193,14100.0
2013-11-20 09:30:00,83.93,84.05,83.93,84.05,36900.0,56.1992,56.2796,56.1992,56.2796,36900.0
2013-11-20 10:00:00,83.99,84.14,83.95,84.12,79700.0,56.2394,56.3399,56.2126,56.3265,79700.0
2013-11-20 10:30:00,84.08,84.15,84.05,84.11,28400.0,56.2997,56.3466,56.2796,56.3198,28400.0
2013-11-20 11:00:00,84.12,84.13,84.03,84.06,5900.0,56.3265,56.3332,56.2662,56.2863,5900.0
2013-11-20 11:30:00,84.02,84.08,83.99,84.07,60700.0,56.2595,56.2997,56.2394,56.293,60700.0
2013-11-20 12:00:00,84.07,84.08,84.0,84.0,30000.0,56.293,56.2997,56.2461,56.2461,30000.0
2013-11-20 12:30:00,83.97,84.0,83.84,83.84,32200.0,56.226,56.2461,56.139,56.139,32200.0
2013-11-20 13:00:00,83.9,83.91,83.79,83.79,41500.0,56.1792,56.1859,56.1055,56.1055,41500.0
2013-11-20 13:30:00,83.8,83.89,83.8,83.88,16000.0,56.1122,56.1725,56.1122,56.1658,16000.0
2013-11-20 14:00:00,83.84,83.88,83.73,83.79,48100.0,56.139,56.1658,56.0653,56.1055,48100.0
2013-11-20 14:30:00,83.86,83.86,83.68,83.68,6100.0,56.1524,56.1524,56.0318,56.0318,6100.0
2013-11-20 15:00:00,83.69,83.74,83.65,83.68,9600.0,56.0385,56.072,56.0118,56.0318,9600.0
2013-11-20 15:30:00,83.66,83.67,83.58,83.59,19300.0,56.0185,56.0252,55.9649,55.9716,19300.0
2013-11-21 09:30:00,83.45,83.56,83.42,83.45,14000.0,55.8778,55.9515,55.8578,55.8778,14000.0
2013-11-21 10:00:00,83.48,83.59,83.41,83.59,9000.0,55.8979,55.9716,55.8511,55.9716,9000.0
2013-11-21 10:30:00,83.57,83.68,83.51,83.53,10200.0,55.9582,56.0318,55.918,55.9314,10200.0
2013-11-21 11:00:00,83.66,83.73,83.53,83.63,8700.0,56.0185,56.0653,55.9314,55.9984,8700.0
2013-11-21 11:30:00,83.65,83.77,83.64,83.7,41500.0,56.0118,56.0921,56.0051,56.0452,41500.0
2013-11-21 12:00:00,83.7,83.78,83.66,83.71,26300.0,56.0452,56.0988,56.0185,56.0519,26300.0
2013-11-21 12:30:00,83.71,83.83,83.67,83.71,8500.0,56.0519,56.1323,56.0252,56.0519,8500.0
2013-11-21 13:00:00,83.68,83.81,83.64,83.74,9200.0,56.0318,56.1189,56.0051,56.072,9200.0
2013-11-21 13:30:00,83.75,83.76,83.67,83.76,4400.0,56.0787,56.0854,56.0252,56.0854,4400.0
2013-11-21 14:00:00,83.76,83.76,83.67,83.76,24400.0,56.0854,56.0854,56.0252,56.0854,24400.0
2013-11-21 14:30:00,83.79,83.81,83.71,83.73,90500.0,56.1055,56.1189,56.0519,56.0653,90500.0
2013-11-21 15:00:00,83.73,83.77,83.71,83.77,9000.0,56.0653,56.0921,56.0519,56.0921,9000.0
2013-11-21 15:30:00,83.75,83.76,83.64,83.67,84300.0,56.0787,56.0854,56.0051,56.0252,84300.0
2013-11-22 09:30:00,83.7,83.85,83.68,83.85,11600.0,56.0452,56.1457,56.0318,56.1457,11600.0
2013-11-22 10:00:00,83.85,83.85,83.74,83.74,6700.0,56.1457,56.1457,56.072,56.072,6700.0
2013-11-22 10:30:00,83.74,83.82,83.74,83.82,9900.0,56.072,56.1256,56.072,56.1256,9900.0
2013-11-22 11:00:00,83.78,83.85,83.73,83.81,10500.0,56.0988,56.1457,56.0653,56.1189,10500.0
2013-11-22 11:30:00,83.77,83.92,83.76,83.92,21700.0,56.0921,56.1926,56.0854,56.1926,21700.0
2013-11-22 12:00:00,83.93,83.96,83.81,83.83,10800.0,56.1992,56.2193,56.1189,56.1323,10800.0
2013-11-22 12:30:00,83.87,83.93,83.84,83.87,12500.0,56.1591,56.1992,56.139,56.1591,12500.0
2013-11-22 13:00:00,83.84,83.95,83.84,83.84,53200.0,56.139,56.2126,56.139,56.139,53200.0
2013-11-22 13:30:00,83.84,83.94,83.84,83.94,4700.0,56.139,56.2059,56.139,56.2059,4700.0
2013-11-22 14:00:00,83.92,83.94,83.83,83.9,15300.0,56.1926,56.2059,56.1323,56.1792,15300.0
2013-11-22 14:30:00,83.84,83.88,83.84,83.87,18500.0,56.139,56.1658,56.139,56.1591,18500.0
2013-11-22 15:00:00,83.9,83.91,83.85,83.87,17800.0,56.1792,56.1859,56.1457,56.1591,17800.0
2013-11-22 15:30:00,83.91,83.93,83.87,83.91,10300.0,56.1859,56.1992,56.1591,56.1859,10300.0
2013-11-25 09:30:00,84.0,84.08,84.0,84.08,12500.0,56.2461,56.2997,56.2461,56.2997,12500.0
2013-11-25 10:00:00,84.08,84.13,84.03,84.13,5700.0,56.2997,56.3332,56.2662,56.3332,5700.0
2013-11-25 10:30:00,84.09,84.16,84.08,84.08,17300.0,56.3064,56.3533,56.2997,56.2997,17300.0
2013-11-25 11:00:00,84.12,84.14,84.07,84.07,17400.0,56.3265,56.3399,56.293,56.293,17400.0
2013-11-25 11:30:00,84.12,84.12,84.06,84.09,10000.0,56.3265,56.3265,56.2863,56.3064,10000.0
2013-11-25 12:00:00,84.09,84.14,84.06,84.06,13600.0,56.3064,56.3399,56.2863,56.2863,13600.0
2013-11-25 12:30:00,84.08,84.11,84.04,84.09,19900.0,56.2997,56.3198,56.2729,56.3064,19900.0
2013-11-25 13:00:00,84.1,84.13,84.03,84.11,10200.0,56.3131,56.3332,56.2662,56.3198,10200.0
2013-11-25 13:30:00,84.05,84.11,84.04,84.1,9300.0,56.2796,56.3198,56.2729,56.3131,9300.0
2013-11-25 14:00:00,84.05,84.12,84.03,84.08,220300.0,56.2796,56.3265,56.2662,56.2997,220300.0
2013-11-25 14:30:00,84.06,84.1,84.04,84.04,21400.0,56.2863,56.3131,56.2729,56.2729,21400.0
2013-11-25 15:00:00,84.05,84.1,84.03,84.07,25900.0,56.2796,56.3131,56.2662,56.293,25900.0
2013-11-25 15:30:00,84.07,84.11,84.04,84.04,17200.0,56.293,56.3198,56.2729,56.2729,17200.0
2013-11-26 09:30:00,84.05,84.16,84.04,84.16,26100.0,56.2796,56.3533,56.2729,56.3533,26100.0
2013-11-26 10:00:00,84.14,84.21,84.13,84.21,4400.0,56.3399,56.3867,56.3332,56.3867,4400.0
2013-11-26 10:30:00,84.19,84.19,84.14,84.17,8800.0,56.3733,56.3733,56.3399,56.36,8800.0
2013-11-26 11:00:00,84.17,84.19,84.14,84.18,8600.0,56.36,56.3733,56.3399,56.3666,8600.0
2013-11-26 11:30:00,84.2,84.24,84.18,84.22,9000.0,56.38,56.4068,56.3666,56.3934,9000.0
2013-11-26 12:00:00,84.22,84.24,84.18,84.24,15800.0,56.3934,56.4068,56.3666,56.4068,15800.0
2013-11-26 12:30:00,84.21,84.23,84.19,84.23,5700.0,56.3867,56.4001,56.3733,56.4001,5700.0
2013-11-26 13:00:00,84.24,84.28,84.2,84.23,60100.0,56.4068,56.4336,56.38,56.4001,60100.0
2013-11-26 13:30:00,84.25,84.27,84.2,84.24,95900.0,56.4135,56.4269,56.38,56.4068,95900.0
2013-11-26 14:00:00,84.25,84.28,84.2,84.26,88000.0,56.4135,56.4336,56.38,56.4202,88000.0
2013-11-26 14:30:00,84.24,84.31,84.24,84.25,13100.0,56.4068,56.4537,56.4068,56.4135,13100.0
2013-11-26 15:00:00,84.25,84.3,84.22,84.27,73600.0,56.4135,56.447,56.3934,56.4269,73600.0
2013-11-26 15:30:00,84.26,84.27,84.2,84.27,56600.0,56.4202,56.4269,56.38,56.4269,56600.0
2013-11-27 09:30:00,84.28,84.28,84.07,84.07,11700.0,56.4336,56.4336,56.293,56.293,11700.0
2013-11-27 10:00:00,84.11,84.16,84.05,84.05,14500.0,56.3198,56.3533,56.2796,56.2796,14500.0
2013-11-27 10:30:00,84.05,84.14,84.02,84.09,31200.0,56.2796,56.3399,56.2595,56.3064,31200.0
2013-11-27 11:00:00,84.06,84.13,84.06,84.1,23400.0,56.2863,56.3332,56.2863,56.3131,23400.0
2013-11-27 11:30:00,84.1,84.1,83.96,84.01,39900.0,56.3131,56.3131,56.2193,56.2528,39900.0
2013-11-27 12:00:00,83.96,84.03,83.92,83.96,57400.0,56.2193,56.2662,56.1926,56.2193,57400.0
2013-11-27 12:30:00,84.0,84.09,83.96,84.09,1800.0,56.2461,56.3064,56.2193,56.3064,1800.0
2013-11-27 13:00:00,83.96,84.08,83.96,84.06,23200.0,56.2193,56.2997,56.2193,56.2863,23200.0
2013-11-27 13:30:00,84.0,84.12,83.99,84.03,4400.0,56.2461,56.3265,56.2394,56.2662,4400.0
2013-11-27 14:00:00,84.07,84.09,84.01,84.04,2000.0,56.293,56.3064,56.2528,56.2729,2000.0
2013-11-27 14:30:00,84.13,84.15,84.04,84.1,10900.0,56.3332,56.3466,56.2729,56.3131,10900.0
2013-11-27 15:00:00,84.15,84.15,84.1,84.12,6900.0,56.3466,56.3466,56.3131,56.3265,6900.0
2013-11-27 15:30:00,84.14,84.19,84.11,84.19,12000.0,56.3399,56.3733,56.3198,56.3733,12000.0
2013-11-29 09:30:00,83.85,83.88,83.75,83.81,5400.0,56.2955,56.3157,56.2284,56.2687,5400.0
2013-11-29 10:00:00,83.82,83.9,83.8,83.82,18500.0,56.2754,56.3291,56.262,56.2754,18500.0
2013-11-29 10:30:00,83.82,83.87,83.8,83.82,14100.0,56.2754,56.309,56.262,56.2754,14100.0
2013-11-29 11:00:00,83.8,83.9,83.78,83.85,17700.0,56.262,56.3291,56.2485,56.2955,17700.0
2013-11-29 11:30:00,83.84,83.93,83.79,83.81,9300.0,56.2888,56.3493,56.2553,56.2687,9300.0
2013-11-29 12:00:00,83.85,83.86,83.81,83.86,8700.0,56.2955,56.3023,56.2687,56.3023,8700.0
2013-11-29 12:30:00,83.85,83.92,83.82,83.82,84000.0,56.2955,56.3425,56.2754,56.2754,84000.0
2013-12-02 09:30:00,83.8,83.8,83.7,83.76,8000.0,56.262,56.262,56.1948,56.2351,8000.0
2013-12-02 10:00:00,83.65,83.71,83.59,83.69,11200.0,56.1613,56.2016,56.121,56.1881,11200.0
2013-12-02 10:30:00,83.71,83.71,83.61,83.7,8300.0,56.2016,56.2016,56.1344,56.1948,8300.0
2013-12-02 11:00:00,83.7,83.72,83.61,83.63,93200.0,56.1948,56.2083,56.1344,56.1478,93200.0
2013-12-02 11:30:00,83.61,83.7,83.61,83.65,7700.0,56.1344,56.1948,56.1344,56.1613,7700.0
2013-12-02 12:00:00,83.62,83.66,83.61,83.66,4100.0,56.1411,56.168,56.1344,56.168,4100.0
2013-12-02 12:30:00,83.66,83.7,83.61,83.61,4100.0,56.168,56.1948,56.1344,56.1344,4100.0
2013-12-02 13:00:00,83.62,83.69,83.61,83.65,8400.0,56.1411,56.1881,56.1344,56.1613,8400.0
2013-12-02 13:30:00,83.62,83.69,83.62,83.63,7700.0,56.1411,56.1881,56.1411,56.1478,7700.0
2013-12-02 14:00:00,83.63,83.69,83.63,83.66,10200.0,56.1478,56.1881,56.1478,56.168,10200.0
2013-12-02 14:30:00,83.68,83.69,83.65,83.66,3300.0,56.1814,56.1881,56.1613,56.168,3300.0
2013-12-02 15:00:00,83.66,83.69,83.64,83.69,4800.0,56.168,56.1881,56.1546,56.1881,4800.0
2013-12-02 15:30:00,83.68,83.72,83.67,83.67,9000.0,56.1814,56.2083,56.1747,56.1747,9000.0
2013-12-03 09:30:00,83.71,83.84,83.71,83.78,16300.0,56.2016,56.2888,56.2016,56.2485,16300.0
2013-12-03 10:00:00,83.72,83.83,83.71,83.77,11100.0,56.2083,56.2821,56.2016,56.2418,11100.0
2013-12-03 10:30:00,83.79,83.83,83.72,83.81,28300.0,56.2553,56.2821,56.2083,56.2687,28300.0
2013-12-03 11:00:00,83.74,83.87,83.74,83.78,27600.0,56.2217,56.309,56.2217,56.2485,27600.0
2013-12-03 11:30:00,83.86,83.91,83.84,83.88,12600.0,56.3023,56.3358,56.2888,56.3157,12600.0
2013-12-03 12:00:00,83.88,83.91,83.76,83.85,33900.0,56.3157,56.3358,56.2351,56.2955,33900.0
2013-12-03 12:30:00,83.87,83.89,83.74,83.79,40200.0,56.309,56.3224,56.2217,56.2553,40200.0
2013-12-03 13:00:00,83.82,83.86,83.8,83.83,24200.0,56.2754,56.3023,56.262,56.2821,24200.0
2013-12-03 13:30:00,83.86,83.87,83.8,83.81,19400.0,56.3023,56.309,56.262,56.2687,19400.0
2013-12-03 14:00:00,83.8,83.85,83.74,83.74,47700.0,56.262,56.2955,56.2217,56.2217,47700.0
2013-12-03 14:30:00,83.74,83.84,83.7,83.77,194400.0,56.2217,56.2888,56.1948,56.2418,194400.0
2013-12-03 15:00:00,83.77,83.84,83.75,83.77,46000.0,56.2418,56.2888,56.2284,56.2418,46000.0
2013-12-03 15:30:00,83.75,83.8,83.71,83.78,18300.0,56.2284,56.262,56.2016,56.2485,18300.0
2013-12-04 09:30:00,83.41,83.53,83.37,83.42,11400.0,56.0001,56.0807,55.9733,56.0069,11400.0
2013-12-04 10:00:00,83.48,83.63,83.48,83.55,9900.0,56.0471,56.1478,56.0471,56.0941,9900.0
2013-12-04 10:30:00,83.51,83.6,83.49,83.49,19500.0,56.0673,56.1277,56.0538,56.0538,19500.0
2013-12-04 11:00:00,83.54,83.58,83.43,83.44,19400.0,56.0874,56.1143,56.0136,56.0203,19400.0
2013-12-04 11:30:00,83.44,83.54,83.42,83.54,34200.0,56.0203,56.0874,56.0069,56.0874,34200.0
2013-12-04 12:00:00,83.48,83.52,83.41,83.41,21300.0,56.0471,56.074,56.0001,56.0001,21300.0
2013-12-04 12:30:00,83.44,83.55,83.42,83.49,26600.0,56.0203,56.0941,56.0069,56.0538,26600.0
2013-12-04 13:00:00,83.48,83.51,83.44,83.46,12200.0,56.0471,56.0673,56.0203,56.0337,12200.0
2013-12-04 13:30:00,83.52,83.52,83.46,83.47,3800.0,56.074,56.074,56.0337,56.0404,3800.0
2013-12-04 14:00:00,83.46,83.53,83.39,83.52,14400.0,56.0337,56.0807,55.9867,56.074,14400.0
2013-12-04 14:30:00,83.47,83.53,83.43,83.5,41900.0,56.0404,56.0807,56.0136,56.0606,41900.0
2013-12-04 15:00:00,83.5,83.51,83.45,83.49,10400.0,56.0606,56.0673,56.027,56.0538,10400.0
2013-12-04 15:30:00,83.48,83.54,83.46,83.53,15500.0,56.0471,56.0874,56.0337,56.0807,15500.0
2013-12-05 09:30:00,83.53,83.56,83.39,83.48,50900.0,56.0807,56.1008,55.9867,56.0471,50900.0
2013-12-05 10:00:00,83.45,83.56,83.43,83.55,25900.0,56.027,56.1008,56.0136,56.0941,25900.0
2013-12-05 10:30:00,83.47,83.52,83.38,83.43,3400.0,56.0404,56.074,55.98,56.0136,3400.0
2013-12-05 11:00:00,83.44,83.48,83.4,83.47,4000.0,56.0203,56.0471,55.9934,56.0404,4000.0
2013-12-05 11:30:00,83.46,83.52,83.45,83.49,5600.0,56.0337,56.074,56.027,56.0538,5600.0
2013-12-05 12:00:00,83.49,83.5,83.44,83.48,25200.0,56.0538,56.0606,56.0203,56.0471,25200.0
2013-12-05 12:30:00,83.5,83.55,83.46,83.51,40600.0,56.0606,56.0941,56.0337,56.0673,40600.0
2013-12-05 13:00:00,83.52,83.58,83.47,83.56,27700.0,56.074,56.1143,56.0404,56.1008,27700.0
2013-12-05 13:30:00,83.54,83.59,83.54,83.57,29200.0,56.0874,56.121,56.0874,56.1076,29200.0
2013-12-05 14:00:00,83.58,83.58,83.55,83.57,41900.0,56.1143,56.1143,56.0941,56.1076,41900.0
2013-12-05 14:30:00,83.55,83.57,83.47,83.51,50800.0,56.0941,56.1076,56.0404,56.0673,50800.0
2013-12-05 15:00:00,83.49,83.51,83.43,83.45,25300.0,56.0538,56.0673,56.0136,56.027,25300.0
2013-12-05 15:30:00,83.45,83.54,83.44,83.53,80000.0,56.027,56.0874,56.0203,56.0807,80000.0
2013-12-06 09:30:00,83.54,83.54,83.43,83.47,13100.0,56.0874,56.0874,56.0136,56.0404,13100.0
2013-12-06 10:00:00,83.47,83.61,83.47,83.57,39700.0,56.0404,56.1344,56.0404,56.1076,39700.0
2013-12-06 10:30:00,83.65,83.65,83.56,83.56,11200.0,56.1613,56.1613,56.1008,56.1008,11200.0
2013-12-06 11:00:00,83.59,83.65,83.55,83.6,7400.0,56.121,56.1613,56.0941,56.1277,7400.0
2013-12-06 11:30:00,83.62,83.63,83.52,83.52,13200.0,56.1411,56.1478,56.074,56.074,13200.0
2013-12-06 12:00:00,83.52,83.58,83.52,83.56,37200.0,56.074,56.1143,56.074,56.1008,37200.0
2013-12-06 12:30:00,83.55,83.59,83.48,83.56,35600.0,56.0941,56.121,56.0471,56.1008,35600.0
2013-12-06 13:00:00,83.53,83.56,83.48,83.53,11900.0,56.0807,56.1008,56.0471,56.0807,11900.0
2013-12-06 13:30:00,83.52,83.56,83.49,83.51,8000.0,56.074,56.1008,56.0538,56.0673,8000.0
2013-12-06 14:00:00,83.5,83.58,83.5,83.53,18400.0,56.0606,56.1143,56.0606,56.0807,18400.0
2013-12-06 14:30:00,83.49,83.55,83.49,83.5,5200.0,56.0538,56.0941,56.0538,56.0606,5200.0
2013-12-06 15:00:00,83.52,83.59,83.46,83.52,13500.0,56.074,56.121,56.0337,56.074,13500.0
2013-12-06 15:30:00,83.47,83.59,83.47,83.48,60000.0,56.0404,56.121,56.0404,56.0471,60000.0
2013-12-09 09:30:00,83.66,83.72,83.51,83.6,17300.0,56.168,56.2083,56.0673,56.1277,17300.0
2013-12-09 10:00:00,83.67,83.72,83.6,83.72,9800.0,56.1747,56.2083,56.1277,56.2083,9800.0
2013-12-09 10:30:00,83.61,83.74,83.61,83.62,47300.0,56.1344,56.2217,56.1344,56.1411,47300.0
2013-12-09 11:00:00,83.69,83.76,83.62,83.68,37800.0,56.1881,56.2351,56.1411,56.1814,37800.0
2013-12-09 11:30:00,83.65,83.71,83.61,83.67,30800.0,56.1613,56.2016,56.1344,56.1747,30800.0
2013-12-09 12:00:00,83.72,83.73,83.64,83.7,15600.0,56.2083,56.215,56.1546,56.1948,15600.0
2013-12-09 12:30:00,83.7,83.72,83.65,83.7,10400.0,56.1948,56.2083,56.1613,56.1948,10400.0
2013-12-09 13:00:00,83.7,83.71,83.65,83.67,14800.0,56.1948,56.2016,56.1613,56.1747,14800.0
2013-12-09 13:30:00,83.67,83.7,83.58,83.59,46700.0,56.1747,56.1948,56.1143,56.121,46700.0
2013-12-09 14:00:00,83.58,83.67,83.54,83.61,55500.0,56.1143,56.1747,56.0874,56.1344,55500.0
2013-12-09 14:30:00,83.6,83.64,83.55,83.61,24200.0,56.1277,56.1546,56.0941,56.1344,24200.0
2013-12-09 15:00:00,83.6,83.65,83.56,83.58,18500.0,56.1277,56.1613,56.1008,56.1143,18500.0
2013-12-09 15:30:00,83.62,83.72,83.57,83.65,26700.0,56.1411,56.2083,56.1076,56.1613,26700.0
2013-12-10 09:30:00,83.78,83.99,83.71,83.9,75600.0,56.2485,56.3895,56.2016,56.3291,75600.0
2013-12-10 10:00:00,83.85,83.95,83.82,83.88,19400.0,56.2955,56.3627,56.2754,56.3157,19400.0
2013-12-10 10:30:00,83.86,83.92,83.83,83.88,19400.0,56.3023,56.3425,56.2821,56.3157,19400.0
2013-12-10 11:00:00,83.87,83.91,83.84,83.89,19100.0,56.309,56.3358,56.2888,56.3224,19100.0
2013-12-10 11:30:00,83.86,83.92,83.84,83.92,11800.0,56.3023,56.3425,56.2888,56.3425,11800.0
2013-12-10 12:00:00,83.9,83.95,83.88,83.94,33500.0,56.3291,56.3627,56.3157,56.356,33500.0
2013-12-10 12:30:00,83.94,83.97,83.92,83.97,10400.0,56.356,56.3761,56.3425,56.3761,10400.0
2013-12-10 13:00:00,83.92,84.04,83.92,84.01,8200.0,56.3425,56.4231,56.3425,56.403,8200.0
2013-12-10 13:30:00,84.01,84.06,83.98,84.01,26600.0,56.403,56.4365,56.3828,56.403,26600.0
2013-12-10 14:00:00,84.0,84.02,83.98,84.0,24000.0,56.3963,56.4097,56.3828,56.3963,24000.0
2013-12-10 14:30:00,84.0,84.04,83.95,83.98,24500.0,56.3963,56.4231,56.3627,56.3828,24500.0
2013-12-10 15:00:00,83.99,84.04,83.99,84.01,10600.0,56.3895,56.4231,56.3895,56.403,10600.0
2013-12-10 15:30:00,84.02,84.04,84.01,84.02,14800.0,56.4097,56.4231,56.403,56.4097,14800.0
2013-12-11 09:30:00,84.0,84.03,83.93,84.0,6900.0,56.3963,56.4164,56.3493,56.3963,6900.0
2013-12-11 10:00:00,83.98,83.98,83.85,83.89,15700.0,56.3828,56.3828,56.2955,56.3224,15700.0
2013-12-11 10:30:00,83.89,83.95,83.85,83.9,17700.0,56.3224,56.3627,56.2955,56.3291,17700.0
2013-12-11 11:00:00,83.89,83.94,83.86,83.9,6800.0,56.3224,56.356,56.3023,56.3291,6800.0
2013-12-11 11:30:00,83.96,84.01,83.92,84.0,11400.0,56.3694,56.403,56.3425,56.3963,11400.0
2013-12-11 12:00:00,84.01,84.01,83.94,83.96,8900.0,56.403,56.403,56.356,56.3694,8900.0
2013-12-11 12:30:00,83.97,83.99,83.91,83.91,98100.0,56.3761,56.3895,56.3358,56.3358,98100.0
2013-12-11 13:00:00,83.92,83.97,83.86,83.86,57900.0,56.3425,56.3761,56.3023,56.3023,57900.0
2013-12-11 13:30:00,83.86,83.9,83.75,83.82,160200.0,56.3023,56.3291,56.2284,56.2754,160200.0
2013-12-11 14:00:00,83.8,83.81,83.75,83.77,17400.0,56.262,56.2687,56.2284,56.2418,17400.0
2013-12-11 14:30:00,83.75,83.79,83.67,83.68,239100.0,56.2284,56.2553,56.1747,56.1814,239100.0
2013-12-11 15:00:00,83.68,83.77,83.66,83.67,122800.0,56.1814,56.2418,56.168,56.1747,122800.0
2013-12-11 15:30:00,83.7,83.7,83.65,83.65,136400.0,56.1948,56.1948,56.1613,56.1613,136400.0
2013-12-12 09:30:00,83.72,83.72,83.51,83.51,11700.0,56.2083,56.2083,56.0673,56.0673,11700.0
2013-12-12 10:00:00,83.51,83.52,83.4,83.42,943600.0,56.0673,56.074,55.9934,56.0069,943600.0
2013-12-12 10:30:00,83.42,83.48,83.4,83.4,14600.0,56.0069,56.0471,55.9934,55.9934,14600.0
2013-12-12 11:00:00,83.41,83.53,83.4,83.48,29700.0,56.0001,56.0807,55.9934,56.0471,29700.0
2013-12-12 11:30:00,83.44,83.48,83.42,83.48,11300.0,56.0203,56.0471,56.0069,56.0471,11300.0
2013-12-12 12:00:00,83.44,83.48,83.43,83.48,61200.0,56.0203,56.0471,56.0136,56.0471,61200.0
2013-12-12 12:30:00,83.45,83.53,83.44,83.51,6100.0,56.027,56.0807,56.0203,56.0673,6100.0
2013-12-12 13:00:00,83.48,83.59,83.45,83.51,48800.0,56.0471,56.121,56.027,56.0673,48800.0
2013-12-12 13:30:00,83.57,83.57,83.5,83.56,8600.0,56.1076,56.1076,56.0606,56.1008,8600.0
2013-12-12 14:00:00,83.56,83.58,83.53,83.56,5200.0,56.1008,56.1143,56.0807,56.1008,5200.0
2013-12-12 14:30:00,83.54,83.55,83.49,83.53,8900.0,56.0874,56.0941,56.0538,56.0807,8900.0
2013-12-12 15:00:00,83.49,83.52,83.44,83.49,25000.0,56.0538,56.074,56.0203,56.0538,25000.0
2013-12-12 15:30:00,83.45,83.49,83.44,83.44,32700.0,56.027,56.0538,56.0203,56.0203,32700.0
2013-12-13 09:30:00,83.53,83.64,83.49,83.5,35300.0,56.0807,56.1546,56.0538,56.0606,35300.0
2013-12-13 10:00:00,83.51,83.58,83.49,83.56,24700.0,56.0673,56.1143,56.0538,56.1008,24700.0
2013-12-13 10:30:00,83.55,83.6,83.53,83.56,11600.0,56.0941,56.1277,56.0807,56.1008,11600.0
2013-12-13 11:00:00,83.57,83.58,83.51,83.51,11800.0,56.1076,56.1143,56.0673,56.0673,11800.0
2013-12-13 11:30:00,83.52,83.6,83.52,83.56,48800.0,56.074,56.1277,56.074,56.1008,48800.0
2013-12-13 12:00:00,83.57,83.58,83.55,83.56,10300.0,56.1076,56.1143,56.0941,56.1008,10300.0
2013-12-13 12:30:00,83.55,83.57,83.53,83.56,8900.0,56.0941,56.1076,56.0807,56.1008,8900.0
2013-12-13 13:00:00,83.55,83.59,83.53,83.58,7600.0,56.0941,56.121,56.0807,56.1143,7600.0
2013-12-13 13:30:00,83.58,83.6,83.56,83.6,9600.0,56.1143,56.1277,56.1008,56.1277,9600.0
2013-12-13 14:00:00,83.58,83.6,83.54,83.57,8400.0,56.1143,56.1277,56.0874,56.1076,8400.0
2013-12-13 14:30:00,83.55,83.62,83.55,83.55,35000.0,56.0941,56.1411,56.0941,56.0941,35000.0
2013-12-13 15:00:00,83.55,83.61,83.55,83.6,30700.0,56.0941,56.1344,56.0941,56.1277,30700.0
2013-12-13 15:30:00,83.56,83.6,83.54,83.55,15100.0,56.1008,56.1277,56.0874,56.0941,15100.0
2013-12-16 09:30:00,83.74,83.8,83.72,83.73,110500.0,56.2217,56.262,56.2083,56.215,110500.0
2013-12-16 10:00:00,83.73,83.78,83.7,83.73,90700.0,56.215,56.2485,56.1948,56.215,90700.0
2013-12-16 10:30:00,83.72,83.73,83.67,83.69,100300.0,56.2083,56.215,56.1747,56.1881,100300.0
2013-12-16 11:00:00,83.69,83.73,83.68,83.71,69800.0,56.1881,56.215,56.1814,56.2016,69800.0
2013-12-16 11:30:00,83.71,83.74,83.67,83.67,76800.0,56.2016,56.2217,56.1747,56.1747,76800.0
2013-12-16 12:00:00,83.68,83.7,83.65,83.67,63200.0,56.1814,56.1948,56.1613,56.1747,63200.0
2013-12-16 12:30:00,83.65,83.67,83.58,83.6,71300.0,56.1613,56.1747,56.1143,56.1277,71300.0
2013-12-16 13:00:00,83.6,83.61,83.56,83.57,56500.0,56.1277,56.1344,56.1008,56.1076,56500.0
2013-12-16 13:30:00,83.56,83.62,83.56,83.59,57700.0,56.1008,56.1411,56.1008,56.121,57700.0
2013-12-16 14:00:00,83.59,83.63,83.57,83.6,52600.0,56.121,56.1478,56.1076,56.1277,52600.0
2013-12-16 14:30:00,83.61,83.62,83.58,83.59,71600.0,56.1344,56.1411,56.1143,56.121,71600.0
2013-12-16 15:00:00,83.59,83.63,83.58,83.6,133100.0,56.121,56.1478,56.1143,56.1277,133100.0
2013-12-16 15:30:00,83.59,83.66,83.59,83.66,98500.0,56.121,56.168,56.121,56.168,98500.0
2013-12-17 09:30:00,83.8,83.8,83.55,83.69,23100.0,56.262,56.262,56.0941,56.1881,23100.0
2013-12-17 10:00:00,83.69,83.72,83.69,83.69,34000.0,56.1881,56.2083,56.1881,56.1881,34000.0
2013-12-17 10:30:00,83.71,83.74,83.69,83.73,16500.0,56.2016,56.2217,56.1881,56.215,16500.0
2013-12-17 11:00:00,83.72,83.85,83.72,83.82,69100.0,56.2083,56.2955,56.2083,56.2754,69100.0
2013-12-17 11:30:00,83.83,83.85,83.8,83.8,77200.0,56.2821,56.2955,56.262,56.262,77200.0
2013-12-17 12:00:00,83.81,83.83,83.78,83.8,11800.0,56.2687,56.2821,56.2485,56.262,11800.0
2013-12-17 12:30:00,83.8,83.85,83.8,83.84,40300.0,56.262,56.2955,56.262,56.2888,40300.0
2013-12-17 13:00:00,83.82,83.9,83.82,83.88,15700.0,56.2754,56.3291,56.2754,56.3157,15700.0
2013-12-17 13:30:00,83.87,83.91,83.85,83.87,17700.0,56.309,56.3358,56.2955,56.309,17700.0
2013-12-17 14:00:00,83.91,83.91,83.87,83.9,56000.0,56.3358,56.3358,56.309,56.3291,56000.0
2013-12-17 14:30:00,83.9,83.92,83.88,83.91,19100.0,56.3291,56.3425,56.3157,56.3358,19100.0
2013-12-17 15:00:00,83.91,83.92,83.87,83.89,34300.0,56.3358,56.3425,56.309,56.3224,34300.0
2013-12-17 15:30:00,83.89,83.97,83.88,83.92,42800.0,56.3224,56.3761,56.3157,56.3425,42800.0
2013-12-18 09:30:00,83.98,83.98,83.79,83.82,32900.0,56.3828,56.3828,56.2553,56.2754,32900.0
2013-12-18 10:00:00,83.83,83.86,83.81,83.84,27400.0,56.2821,56.3023,56.2687,56.2888,27400.0
2013-12-18 10:30:00,83.81,83.82,83.78,83.79,8800.0,56.2687,56.2754,56.2485,56.2553,8800.0
2013-12-18 11:00:00,83.82,83.85,83.78,83.81,46000.0,56.2754,56.2955,56.2485,56.2687,46000.0
2013-12-18 11:30:00,83.81,83.82,83.71,83.76,35400.0,56.2687,56.2754,56.2016,56.2351,35400.0
2013-12-18 12:00:00,83.76,83.85,83.76,83.85,13300.0,56.2351,56.2955,56.2351,56.2955,13300.0
2013-12-18 12:30:00,83.85,83.85,83.79,83.85,7900.0,56.2955,56.2955,56.2553,56.2955,7900.0
2013-12-18 13:00:00,83.82,83.86,83.8,83.82,10500.0,56.2754,56.3023,56.262,56.2754,10500.0
2013-12-18 13:30:00,83.82,83.91,83.79,83.85,19800.0,56.2754,56.3358,56.2553,56.2955,19800.0
2013-12-18 14:00:00,83.8,84.11,83.6,84.02,86600.0,56.262,56.4701,56.1277,56.4097,86600.0
2013-12-18 14:30:00,84.03,84.18,83.84,83.96,31300.0,56.4164,56.5171,56.2888,56.3694,31300.0
2013-12-18 15:00:00,83.96,84.06,83.86,83.86,64800.0,56.3694,56.4365,56.3023,56.3023,64800.0
2013-12-18 15:30:00,83.9,84.0,83.84,83.94,19900.0,56.3291,56.3963,56.2888,56.356,19900.0
2013-12-19 09:30:00,83.55,83.67,83.55,83.57,25400.0,56.0941,56.1747,56.0941,56.1076,25400.0
2013-12-19 10:00:00,83.65,83.67,83.61,83.61,12700.0,56.1613,56.1747,56.1344,56.1344,12700.0
2013-12-19 10:30:00,83.64,83.72,83.64,83.64,10200.0,56.1546,56.2083,56.1546,56.1546,10200.0
2013-12-19 11:00:00,83.7,83.7,83.55,83.57,28200.0,56.1948,56.1948,56.0941,56.1076,28200.0
2013-12-19 11:30:00,83.62,83.66,83.57,83.65,25000.0,56.1411,56.168,56.1076,56.1613,25000.0
2013-12-19 12:00:00,83.66,83.67,83.64,83.66,47200.0,56.168,56.1747,56.1546,56.168,47200.0
2013-12-19 12:30:00,83.65,83.68,83.62,83.63,53200.0,56.1613,56.1814,56.1411,56.1478,53200.0
2013-12-19 13:00:00,83.66,83.71,83.59,83.69,14400.0,56.168,56.2016,56.121,56.1881,14400.0
2013-12-19 13:30:00,83.64,83.69,83.62,83.63,23600.0,56.1546,56.1881,56.1411,56.1478,23600.0
2013-12-19 14:00:00,83.62,83.68,83.62,83.65,15400.0,56.1411,56.1814,56.1411,56.1613,15400.0
2013-12-19 14:30:00,83.68,83.74,83.65,83.72,20600.0,56.1814,56.2217,56.1613,56.2083,20600.0
2013-12-19 15:00:00,83.72,83.74,83.67,83.7,37200.0,56.2083,56.2217,56.1747,56.1948,37200.0
2013-12-19 15:30:00,83.67,83.72,83.66,83.7,32000.0,56.1747,56.2083,56.168,56.1948,32000.0
2013-12-20 09:30:00,83.7,83.83,83.51,83.73,18300.0,56.1948,56.2821,56.0673,56.215,18300.0
2013-12-20 10:00:00,83.73,83.85,83.71,83.76,13900.0,56.215,56.2955,56.2016,56.2351,13900.0
2013-12-20 10:30:00,83.78,83.86,83.76,83.8,11500.0,56.2485,56.3023,56.2351,56.262,11500.0
2013-12-20 11:00:00,83.82,83.87,83.8,83.82,15100.0,56.2754,56.309,56.262,56.2754,15100.0
2013-12-20 11:30:00,83.82,83.86,83.76,83.81,8900.0,56.2754,56.3023,56.2351,56.2687,8900.0
2013-12-20 12:00:00,83.77,83.83,83.74,83.81,6400.0,56.2418,56.2821,56.2217,56.2687,6400.0
2013-12-20 12:30:00,83.82,83.92,83.8,83.85,25800.0,56.2754,56.3425,56.262,56.2955,25800.0
2013-12-20 13:00:00,83.84,83.92,83.84,83.92,9700.0,56.2888,56.3425,56.2888,56.3425,9700.0
2013-12-20 13:30:00,83.91,83.91,83.86,83.86,85100.0,56.3358,56.3358,56.3023,56.3023,85100.0
2013-12-20 14:00:00,83.88,83.88,83.76,83.85,62000.0,56.3157,56.3157,56.2351,56.2955,62000.0
2013-12-20 14:30:00,83.86,83.86,83.77,83.86,7500.0,56.3023,56.3023,56.2418,56.3023,7500.0
2013-12-20 15:00:00,83.86,83.86,83.78,83.86,24800.0,56.3023,56.3023,56.2485,56.3023,24800.0
2013-12-20 15:30:00,83.8,83.93,83.78,83.92,27900.0,56.262,56.3493,56.2485,56.3425,27900.0
2013-12-23 09:30:00,83.8,83.88,83.72,83.81,15100.0,56.262,56.3157,56.2083,56.2687,15100.0
2013-12-23 10:00:00,83.8,83.88,83.75,83.81,16400.0,56.262,56.3157,56.2284,56.2687,16400.0
2013-12-23 10:30:00,83.84,83.88,83.8,83.83,21000.0,56.2888,56.3157,56.262,56.2821,21000.0
2013-12-23 11:00:00,83.81,83.84,83.78,83.83,17800.0,56.2687,56.2888,56.2485,56.2821,17800.0
2013-12-23 11:30:00,83.82,83.83,83.79,83.79,12500.0,56.2754,56.2821,56.2553,56.2553,12500.0
2013-12-23 12:00:00,83.82,83.85,83.82,83.82,8100.0,56.2754,56.2955,56.2754,56.2754,8100.0
2013-12-23 12:30:00,83.84,83.84,83.8,83.8,15300.0,56.2888,56.2888,56.262,56.262,15300.0
2013-12-23 13:00:00,83.82,83.83,83.77,83.77,18900.0,56.2754,56.2821,56.2418,56.2418,18900.0
2013-12-23 13:30:00,83.79,83.79,83.75,83.75,13300.0,56.2553,56.2553,56.2284,56.2284,13300.0
2013-12-23 14:00:00,83.75,83.77,83.67,83.75,20800.0,56.2284,56.2418,56.1747,56.2284,20800.0
2013-12-23 14:30:00,83.74,83.75,83.68,83.73,23100.0,56.2217,56.2284,56.1814,56.215,23100.0
2013-12-23 15:00:00,83.71,83.74,83.71,83.74,17200.0,56.2016,56.2217,56.2016,56.2217,17200.0
2013-12-23 15:30:00,83.73,83.79,83.71,83.76,17300.0,56.215,56.2553,56.2016,56.2351,17300.0
2013-12-24 09:30:00,82.93,82.98,82.72,82.79,54600.0,56.226,56.2599,56.0837,56.1311,54600.0
2013-12-24 10:00:00,82.78,82.84,82.73,82.73,51800.0,56.1243,56.165,56.0904,56.0904,51800.0
2013-12-24 10:30:00,82.79,82.8,82.72,82.76,69000.0,56.1311,56.1379,56.0837,56.1108,69000.0
2013-12-24 11:00:00,82.79,82.79,82.72,82.75,44700.0,56.1311,56.1311,56.0837,56.104,44700.0
2013-12-24 11:30:00,82.78,82.79,82.66,82.71,76000.0,56.1243,56.1311,56.043,56.0769,76000.0
2013-12-24 12:00:00,82.7,82.74,82.64,82.64,50100.0,56.0701,56.0972,56.0294,56.0294,50100.0
2013-12-24 12:30:00,82.68,82.7,82.6,82.69,80500.0,56.0565,56.0701,56.0023,56.0633,80500.0
2013-12-26 09:30:00,82.77,82.81,82.63,82.73,12800.0,56.1176,56.1447,56.0226,56.0904,12800.0
2013-12-26 10:00:00,82.73,82.73,82.58,82.64,21700.0,56.0904,56.0904,55.9887,56.0294,21700.0
2013-12-26 10:30:00,82.63,82.66,82.58,82.58,8700.0,56.0226,56.043,55.9887,55.9887,8700.0
2013-12-26 11:00:00,82.63,82.71,82.58,82.6,8000.0,56.0226,56.0769,55.9887,56.0023,8000.0
2013-12-26 11:30:00,82.6,82.71,82.6,82.7,23100.0,56.0023,56.0769,56.0023,56.0701,23100.0
2013-12-26 12:00:00,82.63,82.7,82.63,82.7,6600.0,56.0226,56.0701,56.0226,56.0701,6600.0
2013-12-26 12:30:00,82.68,82.71,82.65,82.71,7000.0,56.0565,56.0769,56.0362,56.0769,7000.0
2013-12-26 13:00:00,82.69,82.75,82.68,82.71,15300.0,56.0633,56.104,56.0565,56.0769,15300.0
2013-12-26 13:30:00,82.71,82.73,82.66,82.73,19700.0,56.0769,56.0904,56.043,56.0904,19700.0
2013-12-26 14:00:00,82.66,82.73,82.66,82.66,18600.0,56.043,56.0904,56.043,56.043,18600.0
2013-12-26 14:30:00,82.71,82.76,82.65,82.67,44200.0,56.0769,56.1108,56.0362,56.0498,44200.0
2013-12-26 15:00:00,82.69,82.77,82.65,82.65,145600.0,56.0633,56.1176,56.0362,56.0362,145600.0
2013-12-26 15:30:00,82.67,82.77,82.65,82.65,11500.0,56.0498,56.1176,56.0362,56.0362,11500.0
2013-12-27 09:30:00,82.71,82.77,82.6,82.69,9500.0,56.0769,56.1176,56.0023,56.0633,9500.0
2013-12-27 10:00:00,82.67,82.75,82.67,82.74,8100.0,56.0498,56.104,56.0498,56.0972,8100.0
2013-12-27 10:30:00,82.68,82.85,82.67,82.84,6300.0,56.0565,56.1718,56.0498,56.165,6300.0
2013-12-27 11:00:00,82.84,82.84,82.67,82.77,39700.0,56.165,56.165,56.0498,56.1176,39700.0
2013-12-27 11:30:00,82.77,82.77,82.68,82.68,10300.0,56.1176,56.1176,56.0565,56.0565,10300.0
2013-12-27 12:00:00,82.72,82.77,82.68,82.77,17300.0,56.0837,56.1176,56.0565,56.1176,17300.0
2013-12-27 12:30:00,82.77,82.77,82.72,82.76,6900.0,56.1176,56.1176,56.0837,56.1108,6900.0
2013-12-27 13:00:00,82.76,82.76,82.69,82.72,10800.0,56.1108,56.1108,56.0633,56.0837,10800.0
2013-12-27 13:30:00,82.73,82.75,82.7,82.71,6000.0,56.0904,56.104,56.0701,56.0769,6000.0
2013-12-27 14:00:00,82.75,82.75,82.72,82.72,14700.0,56.104,56.104,56.0837,56.0837,14700.0
2013-12-27 14:30:00,82.75,82.78,82.67,82.7,13600.0,56.104,56.1243,56.0498,56.0701,13600.0
2013-12-27 15:00:00,82.74,82.77,82.69,82.75,30500.0,56.0972,56.1176,56.0633,56.104,30500.0
2013-12-27 15:30:00,82.77,82.77,82.67,82.68,29100.0,56.1176,56.1176,56.0498,56.0565,29100.0
2013-12-30 09:30:00,82.76,82.9,82.76,82.86,26200.0,56.1108,56.2057,56.1108,56.1786,26200.0
2013-12-30 10:00:00,82.76,82.87,82.76,82.82,8400.0,56.1108,56.1854,56.1108,56.1515,8400.0
2013-12-30 10:30:00,82.84,82.86,82.78,82.78,7000.0,56.165,56.1786,56.1243,56.1243,7000.0
2013-12-30 11:00:00,82.82,82.96,82.78,82.9,85200.0,56.1515,56.2464,56.1243,56.2057,85200.0
2013-12-30 11:30:00,82.9,82.95,82.82,82.84,18500.0,56.2057,56.2396,56.1515,56.165,18500.0
2013-12-30 12:00:00,82.87,82.93,82.74,82.81,55000.0,56.1854,56.226,56.0972,56.1447,55000.0
2013-12-30 12:30:00,82.81,82.89,82.76,82.8,37500.0,56.1447,56.1989,56.1108,56.1379,37500.0
2013-12-30 13:00:00,82.82,82.88,82.76,82.78,19300.0,56.1515,56.1921,56.1108,56.1243,19300.0
2013-12-30 13:30:00,82.8,82.89,82.76,82.85,23000.0,56.1379,56.1989,56.1108,56.1718,23000.0
2013-12-30 14:00:00,82.83,82.89,82.76,82.79,79800.0,56.1582,56.1989,56.1108,56.1311,79800.0
2013-12-30 14:30:00,82.81,82.81,82.75,82.78,30600.0,56.1447,56.1447,56.104,56.1243,30600.0
2013-12-30 15:00:00,82.79,82.84,82.77,82.81,28000.0,56.1311,56.165,56.1176,56.1447,28000.0
2013-12-30 15:30:00,82.84,82.9,82.77,82.9,34400.0,56.165,56.2057,56.1176,56.2057,34400.0
2013-12-31 09:30:00,82.89,82.91,82.72,82.76,29700.0,56.1989,56.2125,56.0837,56.1108,29700.0
2013-12-31 10:00:00,82.77,82.9,82.76,82.85,40500.0,56.1176,56.2057,56.1108,56.1718,40500.0
2013-12-31 10:30:00,82.83,82.88,82.79,82.81,14800.0,56.1582,56.1921,56.1311,56.1447,14800.0
2013-12-31 11:00:00,82.81,82.81,82.73,82.74,37600.0,56.1447,56.1447,56.0904,56.0972,37600.0
2013-12-31 11:30:00,82.75,82.83,82.73,82.76,20600.0,56.104,56.1582,56.0904,56.1108,20600.0
2013-12-31 12:00:00,82.79,82.83,82.76,82.76,74000.0,56.1311,56.1582,56.1108,56.1108,74000.0
2013-12-31 12:30:00,82.78,82.78,82.76,82.76,20400.0,56.1243,56.1243,56.1108,56.1108,20400.0
2013-12-31 13:00:00,82.76,82.81,82.7,82.7,63800.0,56.1108,56.1447,56.0701,56.0701,63800.0
2013-12-31 13:30:00,82.72,82.77,82.65,82.65,13500.0,56.0837,56.1176,56.0362,56.0362,13500.0
2013-12-31 14:00:00,82.68,82.7,82.63,82.68,19400.0,56.0565,56.0701,56.0226,56.0565,19400.0
2013-12-31 14:30:00,82.68,82.8,82.62,82.68,33300.0,56.0565,56.1379,56.0159,56.0565,33300.0
2013-12-31 15:00:00,82.79,82.79,82.61,82.72,32000.0,56.1311,56.1311,56.0091,56.0837,32000.0
2013-12-31 15:30:00,82.69,82.79,82.63,82.65,22300.0,56.0633,56.1311,56.0226,56.0362,22300.0
2014-01-02 09:30:00,82.76,82.92,82.75,82.78,70700.0,56.1108,56.2193,56.104,56.1243,70700.0
2014-01-02 10:00:00,82.82,82.91,82.74,82.86,39500.0,56.1515,56.2125,56.0972,56.1786,39500.0
2014-01-02 10:30:00,82.87,82.88,82.82,82.84,36000.0,56.1854,56.1921,56.1515,56.165,36000.0
2014-01-02 11:00:00,82.82,82.87,82.82,82.87,42800.0,56.1515,56.1854,56.1515,56.1854,42800.0
2014-01-02 11:30:00,82.84,82.91,82.83,82.9,30000.0,56.165,56.2125,56.1582,56.2057,30000.0
2014-01-02 12:00:00,82.91,82.91,82.86,82.9,51500.0,56.2125,56.2125,56.1786,56.2057,51500.0
2014-01-02 12:30:00,82.9,82.9,82.85,82.86,43500.0,56.2057,56.2057,56.1718,56.1786,43500.0
2014-01-02 13:00:00,82.9,82.9,82.85,82.88,26700.0,56.2057,56.2057,56.1718,56.1921,26700.0
2014-01-02 13:30:00,82.87,82.91,82.86,82.91,33300.0,56.1854,56.2125,56.1786,56.2125,33300.0
2014-01-02 14:00:00,82.91,82.92,82.88,82.9,34400.0,56.2125,56.2193,56.1921,56.2057,34400.0
2014-01-02 14:30:00,82.9,82.92,82.88,82.89,63800.0,56.2057,56.2193,56.1921,56.1989,63800.0
2014-01-02 15:00:00,82.88,82.92,82.87,82.89,48100.0,56.1921,56.2193,56.1854,56.1989,48100.0
2014-01-02 15:30:00,82.87,82.9,82.85,82.88,91600.0,56.1854,56.2057,56.1718,56.1921,91600.0
2014-01-03 09:30:00,82.98,82.99,82.8,82.92,17700.0,56.2599,56.2667,56.1379,56.2193,17700.0
2014-01-03 10:00:00,82.99,83.0,82.87,82.89,14300.0,56.2667,56.2735,56.1854,56.1989,14300.0
2014-01-03 10:30:00,82.89,82.97,82.89,82.94,6500.0,56.1989,56.2532,56.1989,56.2328,6500.0
2014-01-03 11:00:00,82.97,82.97,82.94,82.96,12200.0,56.2532,56.2532,56.2328,56.2464,12200.0
2014-01-03 11:30:00,82.96,82.96,82.91,82.93,23400.0,56.2464,56.2464,56.2125,56.226,23400.0
2014-01-03 12:00:00,82.97,82.99,82.92,82.99,11200.0,56.2532,56.2667,56.2193,56.2667,11200.0
2014-01-03 12:30:00,82.95,83.01,82.95,83.0,9300.0,56.2396,56.2803,56.2396,56.2735,9300.0
2014-01-03 13:00:00,83.01,83.03,82.98,83.02,22100.0,56.2803,56.2938,56.2599,56.2871,22100.0
2014-01-03 13:30:00,83.02,83.05,83.0,83.01,36300.0,56.2871,56.3074,56.2735,56.2803,36300.0
2014-01-03 14:00:00,83.02,83.06,82.99,83.02,29800.0,56.2871,56.3142,56.2667,56.2871,29800.0
2014-01-03 14:30:00,83.06,83.06,82.96,82.97,28200.0,56.3142,56.3142,56.2464,56.2532,28200.0
2014-01-03 15:00:00,82.97,83.01,82.91,82.91,17600.0,56.2532,56.2803,56.2125,56.2125,17600.0
2014-01-03 15:30:00,82.92,82.97,82.91,82.92,9300.0,56.2193,56.2532,56.2125,56.2193,9300.0
2014-01-06 09:30:00,83.08,83.12,83.01,83.08,36400.0,56.3277,56.3549,56.2803,56.3277,36400.0
2014-01-06 10:00:00,83.09,83.24,83.09,83.19,21000.0,56.3345,56.4362,56.3345,56.4023,21000.0
2014-01-06 10:30:00,83.16,83.2,83.14,83.17,34200.0,56.382,56.4091,56.3684,56.3888,34200.0
2014-01-06 11:00:00,83.18,83.23,83.17,83.2,33400.0,56.3955,56.4294,56.3888,56.4091,33400.0
2014-01-06 11:30:00,83.2,83.22,83.15,83.22,8200.0,56.4091,56.4227,56.3752,56.4227,8200.0
2014-01-06 12:00:00,83.2,83.22,83.17,83.19,29900.0,56.4091,56.4227,56.3888,56.4023,29900.0
2014-01-06 12:30:00,83.19,83.22,83.18,83.22,36200.0,56.4023,56.4227,56.3955,56.4227,36200.0
2014-01-06 13:00:00,83.19,83.22,83.18,83.2,21200.0,56.4023,56.4227,56.3955,56.4091,21200.0
2014-01-06 13:30:00,83.21,83.21,83.18,83.2,21300.0,56.4159,56.4159,56.3955,56.4091,21300.0
2014-01-06 14:00:00,83.18,83.2,83.15,83.15,10900.0,56.3955,56.4091,56.3752,56.3752,10900.0
2014-01-06 14:30:00,83.17,83.19,83.14,83.17,25600.0,56.3888,56.4023,56.3684,56.3888,25600.0
2014-01-06 15:00:00,83.16,83.18,83.14,83.14,21400.0,56.382,56.3955,56.3684,56.3684,21400.0
2014-01-06 15:30:00,83.16,83.23,83.13,83.23,32600.0,56.382,56.4294,56.3616,56.4294,32600.0
2014-01-07 09:30:00,83.32,83.36,83.22,83.22,31900.0,56.4905,56.5176,56.4227,56.4227,31900.0
2014-01-07 10:00:00,83.22,83.24,83.18,83.18,14400.0,56.4227,56.4362,56.3955,56.3955,14400.0
2014-01-07 10:30:00,83.16,83.24,83.16,83.19,19900.0,56.382,56.4362,56.382,56.4023,19900.0
2014-01-07 11:00:00,83.19,83.24,83.18,83.2,38900.0,56.4023,56.4362,56.3955,56.4091,38900.0
2014-01-07 11:30:00,83.19,83.26,83.19,83.21,29700.0,56.4023,56.4498,56.4023,56.4159,29700.0
2014-01-07 12:00:00,83.26,83.29,83.18,83.29,29100.0,56.4498,56.4701,56.3955,56.4701,29100.0
2014-01-07 12:30:00,83.23,83.29,83.23,83.25,22100.0,56.4294,56.4701,56.4294,56.443,22100.0
2014-01-07 13:00:00,83.28,83.29,83.2,83.26,9000.0,56.4633,56.4701,56.4091,56.4498,9000.0
2014-01-07 13:30:00,83.24,83.28,83.24,83.24,5200.0,56.4362,56.4633,56.4362,56.4362,5200.0
2014-01-07 14:00:00,83.26,83.27,83.23,83.24,27600.0,56.4498,56.4566,56.4294,56.4362,27600.0
2014-01-07 14:30:00,83.25,83.27,83.23,83.23,10300.0,56.443,56.4566,56.4294,56.4294,10300.0
2014-01-07 15:00:00,83.23,83.28,83.23,83.28,23400.0,56.4294,56.4633,56.4294,56.4633,23400.0
2014-01-07 15:30:00,83.27,83.31,83.24,83.31,56800.0,56.4566,56.4837,56.4362,56.4837,56800.0
2014-01-08 09:30:00,83.09,83.12,83.05,83.12,24800.0,56.3345,56.3549,56.3074,56.3549,24800.0
2014-01-08 10:00:00,83.11,83.14,83.05,83.09,9800.0,56.3481,56.3684,56.3074,56.3345,9800.0
2014-01-08 10:30:00,83.1,83.1,83.05,83.08,26800.0,56.3413,56.3413,56.3074,56.3277,26800.0
2014-01-08 11:00:00,83.08,83.08,82.96,83.01,39800.0,56.3277,56.3277,56.2464,56.2803,39800.0
2014-01-08 11:30:00,82.99,83.04,82.97,83.0,8200.0,56.2667,56.3006,56.2532,56.2735,8200.0
2014-01-08 12:00:00,83.0,83.02,82.99,83.0,13400.0,56.2735,56.2871,56.2667,56.2735,13400.0
2014-01-08 12:30:00,83.0,83.01,82.92,82.96,23200.0,56.2735,56.2803,56.2193,56.2464,23200.0
2014-01-08 13:00:00,82.96,83.01,82.95,82.95,11300.0,56.2464,56.2803,56.2396,56.2396,11300.0
2014-01-08 13:30:00,82.95,83.02,82.95,82.96,9600.0,56.2396,56.2871,56.2396,56.2464,9600.0
2014-01-08 14:00:00,82.98,83.0,82.92,82.92,34500.0,56.2599,56.2735,56.2193,56.2193,34500.0
2014-01-08 14:30:00,82.93,82.96,82.9,82.95,48100.0,56.226,56.2464,56.2057,56.2396,48100.0
2014-01-08 15:00:00,82.95,82.96,82.9,82.92,28100.0,56.2396,56.2464,56.2057,56.2193,28100.0
2014-01-08 15:30:00,82.94,82.99,82.92,82.96,11300.0,56.2328,56.2667,56.2193,56.2464,11300.0
2014-01-09 09:30:00,82.97,83.08,82.97,83.02,18700.0,56.2532,56.3277,56.2532,56.2871,18700.0
2014-01-09 10:00:00,82.98,83.04,82.92,82.97,34500.0,56.2599,56.3006,56.2193,56.2532,34500.0
2014-01-09 10:30:00,82.97,83.07,82.93,82.94,10900.0,56.2532,56.321,56.226,56.2328,10900.0
2014-01-09 11:00:00,82.94,83.05,82.94,82.94,51700.0,56.2328,56.3074,56.2328,56.2328,51700.0
2014-01-09 11:30:00,82.99,83.0,82.94,82.94,5900.0,56.2667,56.2735,56.2328,56.2328,5900.0
2014-01-09 12:00:00,82.94,83.0,82.94,82.94,6600.0,56.2328,56.2735,56.2328,56.2328,6600.0
2014-01-09 12:30:00,82.96,83.01,82.94,82.95,10200.0,56.2464,56.2803,56.2328,56.2396,10200.0
2014-01-09 13:00:00,82.96,83.08,82.96,83.01,13200.0,56.2464,56.3277,56.2464,56.2803,13200.0
2014-01-09 13:30:00,83.03,83.07,83.01,83.01,9300.0,56.2938,56.321,56.2803,56.2803,9300.0
2014-01-09 14:00:00,83.01,83.06,83.01,83.02,14000.0,56.2803,56.3142,56.2803,56.2871,14000.0
2014-01-09 14:30:00,83.03,83.1,83.02,83.08,13100.0,56.2938,56.3413,56.2871,56.3277,13100.0
2014-01-09 15:00:00,83.04,83.16,83.04,83.13,29000.0,56.3006,56.382,56.3006,56.3616,29000.0
2014-01-09 15:30:00,83.06,83.16,83.06,83.15,12300.0,56.3142,56.382,56.3142,56.3752,12300.0
2014-01-10 09:30:00,83.37,83.58,83.35,83.54,18900.0,56.5244,56.6667,56.5108,56.6396,18900.0
2014-01-10 10:00:00,83.49,83.55,83.45,83.45,15900.0,56.6057,56.6464,56.5786,56.5786,15900.0
2014-01-10 10:30:00,83.45,83.49,83.39,83.44,8700.0,56.5786,56.6057,56.5379,56.5718,8700.0
2014-01-10 11:00:00,83.44,83.51,83.44,83.45,12200.0,56.5718,56.6193,56.5718,56.5786,12200.0
2014-01-10 11:30:00,83.47,83.52,83.45,83.47,52900.0,56.5922,56.6261,56.5786,56.5922,52900.0
2014-01-10 12:00:00,83.49,83.54,83.47,83.49,17300.0,56.6057,56.6396,56.5922,56.6057,17300.0
2014-01-10 12:30:00,83.48,83.59,83.48,83.52,32300.0,56.5989,56.6735,56.5989,56.6261,32300.0
2014-01-10 13:00:00,83.59,83.6,83.53,83.59,44400.0,56.6735,56.6803,56.6328,56.6735,44400.0
2014-01-10 13:30:00,83.59,83.63,83.57,83.61,29400.0,56.6735,56.7006,56.66,56.6871,29400.0
2014-01-10 14:00:00,83.63,83.64,83.58,83.6,14100.0,56.7006,56.7074,56.6667,56.6803,14100.0
2014-01-10 14:30:00,83.61,83.67,83.61,83.62,24200.0,56.6871,56.7278,56.6871,56.6939,24200.0
2014-01-10 15:00:00,83.64,83.64,83.56,83.6,29400.0,56.7074,56.7074,56.6532,56.6803,29400.0
2014-01-10 15:30:00,83.61,83.65,83.59,83.6,14800.0,56.6871,56.7142,56.6735,56.6803,14800.0
2014-01-13 09:30:00,83.79,83.81,83.61,83.74,38300.0,56.8091,56.8227,56.6871,56.7752,38300.0
2014-01-13 10:00:00,83.74,83.75,83.66,83.73,14300.0,56.7752,56.782,56.721,56.7684,14300.0
2014-01-13 10:30:00,83.69,83.74,83.69,83.72,7900.0,56.7413,56.7752,56.7413,56.7617,7900.0
2014-01-13 11:00:00,83.75,83.75,83.71,83.74,34400.0,56.782,56.782,56.7549,56.7752,34400.0
2014-01-13 11:30:00,83.75,83.76,83.73,83.74,20800.0,56.782,56.7888,56.7684,56.7752,20800.0
2014-01-13 12:00:00,83.75,83.81,83.73,83.79,24800.0,56.782,56.8227,56.7684,56.8091,24800.0
2014-01-13 12:30:00,83.78,83.82,83.78,83.81,8000.0,56.8023,56.8295,56.8023,56.8227,8000.0
2014-01-13 13:00:00,83.81,83.86,83.81,83.82,86500.0,56.8227,56.8566,56.8227,56.8295,86500.0
2014-01-13 13:30:00,83.85,83.87,83.77,83.8,29900.0,56.8498,56.8634,56.7956,56.8159,29900.0
2014-01-13 14:00:00,83.81,83.85,83.77,83.81,7200.0,56.8227,56.8498,56.7956,56.8227,7200.0
2014-01-13 14:30:00,83.8,83.84,83.77,83.79,14300.0,56.8159,56.843,56.7956,56.8091,14300.0
2014-01-13 15:00:00,83.81,83.83,83.75,83.82,9000.0,56.8227,56.8362,56.782,56.8295,9000.0
2014-01-13 15:30:00,83.79,83.84,83.76,83.79,23400.0,56.8091,56.843,56.7888,56.8091,23400.0
2014-01-14 09:30:00,83.8,83.82,83.62,83.78,53600.0,56.8159,56.8295,56.6939,56.8023,53600.0
2014-01-14 10:00:00,83.78,83.83,83.77,83.82,5400.0,56.8023,56.8362,56.7956,56.8295,5400.0
2014-01-14 10:30:00,83.81,83.81,83.77,83.8,2900.0,56.8227,56.8227,56.7956,56.8159,2900.0
2014-01-14 11:00:00,83.8,83.8,83.73,83.73,31500.0,56.8159,56.8159,56.7684,56.7684,31500.0
2014-01-14 11:30:00,83.78,83.78,83.7,83.73,8500.0,56.8023,56.8023,56.7481,56.7684,8500.0
2014-01-14 12:00:00,83.75,83.76,83.7,83.72,18300.0,56.782,56.7888,56.7481,56.7617,18300.0
2014-01-14 12:30:00,83.7,83.72,83.66,83.7,34000.0,56.7481,56.7617,56.721,56.7481,34000.0
2014-01-14 13:00:00,83.66,83.7,83.62,83.62,11500.0,56.721,56.7481,56.6939,56.6939,11500.0
2014-01-14 13:30:00,83.63,83.67,83.61,83.67,23300.0,56.7006,56.7278,56.6871,56.7278,23300.0
2014-01-14 14:00:00,83.67,83.69,83.63,83.63,21100.0,56.7278,56.7413,56.7006,56.7006,21100.0
2014-01-14 14:30:00,83.63,83.69,83.63,83.65,34300.0,56.7006,56.7413,56.7006,56.7142,34300.0
2014-01-14 15:00:00,83.65,83.72,83.64,83.68,83400.0,56.7142,56.7617,56.7074,56.7345,83400.0
2014-01-14 15:30:00,83.68,83.72,83.65,83.67,39000.0,56.7345,56.7617,56.7142,56.7278,39000.0
2014-01-15 09:30:00,83.61,83.62,83.5,83.53,16800.0,56.6871,56.6939,56.6125,56.6328,16800.0
2014-01-15 10:00:00,83.47,83.5,83.45,83.49,24300.0,56.5922,56.6125,56.5786,56.6057,24300.0
2014-01-15 10:30:00,83.5,83.5,83.47,83.49,31500.0,56.6125,56.6125,56.5922,56.6057,31500.0
2014-01-15 11:00:00,83.47,83.5,83.46,83.47,13700.0,56.5922,56.6125,56.5854,56.5922,13700.0
2014-01-15 11:30:00,83.46,83.55,83.46,83.53,19700.0,56.5854,56.6464,56.5854,56.6328,19700.0
2014-01-15 12:00:00,83.52,83.55,83.5,83.53,8900.0,56.6261,56.6464,56.6125,56.6328,8900.0
2014-01-15 12:30:00,83.53,83.62,83.5,83.54,21400.0,56.6328,56.6939,56.6125,56.6396,21400.0
2014-01-15 13:00:00,83.5,83.52,83.49,83.5,2700.0,56.6125,56.6261,56.6057,56.6125,2700.0
2014-01-15 13:30:00,83.49,83.57,83.49,83.56,10600.0,56.6057,56.66,56.6057,56.6532,10600.0
2014-01-15 14:00:00,83.52,83.59,83.52,83.55,15500.0,56.6261,56.6735,56.6261,56.6464,15500.0
2014-01-15 14:30:00,83.59,83.63,83.55,83.59,33900.0,56.6735,56.7006,56.6464,56.6735,33900.0
2014-01-15 15:00:00,83.63,83.63,83.58,83.59,11000.0,56.7006,56.7006,56.6667,56.6735,11000.0
2014-01-15 15:30:00,83.61,83.64,83.58,83.6,13400.0,56.6871,56.7074,56.6667,56.6803,13400.0
2014-01-16 09:30:00,83.63,83.81,83.63,83.76,17800.0,56.7006,56.8227,56.7006,56.7888,17800.0
2014-01-16 10:00:00,83.77,83.85,83.75,83.83,6000.0,56.7956,56.8498,56.782,56.8362,6000.0
2014-01-16 10:30:00,83.82,83.83,83.75,83.8,12400.0,56.8295,56.8362,56.782,56.8159,12400.0
2014-01-16 11:00:00,83.77,83.81,83.77,83.81,4800.0,56.7956,56.8227,56.7956,56.8227,4800.0
2014-01-16 11:30:00,83.81,83.85,83.79,83.83,25300.0,56.8227,56.8498,56.8091,56.8362,25300.0
2014-01-16 12:00:00,83.83,83.83,83.77,83.79,17900.0,56.8362,56.8362,56.7956,56.8091,17900.0
2014-01-16 12:30:00,83.78,83.8,83.77,83.77,4000.0,56.8023,56.8159,56.7956,56.7956,4000.0
2014-01-16 13:00:00,83.77,83.8,83.77,83.78,7100.0,56.7956,56.8159,56.7956,56.8023,7100.0
2014-01-16 13:30:00,83.79,83.8,83.73,83.78,6100.0,56.8091,56.8159,56.7684,56.8023,6100.0
2014-01-16 14:00:00,83.81,83.81,83.76,83.76,17700.0,56.8227,56.8227,56.7888,56.7888,17700.0
2014-01-16 14:30:00,83.8,83.8,83.76,83.77,13400.0,56.8159,56.8159,56.7888,56.7956,13400.0
2014-01-16 15:00:00,83.79,83.81,83.77,83.81,21200.0,56.8091,56.8227,56.7956,56.8227,21200.0
2014-01-16 15:30:00,83.79,83.81,83.76,83.81,47400.0,56.8091,56.8227,56.7888,56.8227,47400.0
2014-01-17 09:30:00,83.83,83.88,83.73,83.74,16400.0,56.8362,56.8701,56.7684,56.7752,16400.0
2014-01-17 10:00:00,83.75,83.79,83.7,83.74,6800.0,56.782,56.8091,56.7481,56.7752,6800.0
2014-01-17 10:30:00,83.76,83.79,83.75,83.78,4300.0,56.7888,56.8091,56.782,56.8023,4300.0
2014-01-17 11:00:00,83.78,83.79,83.77,83.78,20300.0,56.8023,56.8091,56.7956,56.8023,20300.0
2014-01-17 11:30:00,83.78,83.79,83.75,83.77,14400.0,56.8023,56.8091,56.782,56.7956,14400.0
2014-01-17 12:00:00,83.78,83.82,83.78,83.81,20500.0,56.8023,56.8295,56.8023,56.8227,20500.0
2014-01-17 12:30:00,83.81,83.83,83.79,83.82,8100.0,56.8227,56.8362,56.8091,56.8295,8100.0
2014-01-17 13:00:00,83.82,83.83,83.79,83.81,8900.0,56.8295,56.8362,56.8091,56.8227,8900.0
2014-01-17 13:30:00,83.81,83.82,83.79,83.81,3600.0,56.8227,56.8295,56.8091,56.8227,3600.0
2014-01-17 14:00:00,83.79,83.82,83.79,83.82,12100.0,56.8091,56.8295,56.8091,56.8295,12100.0
2014-01-17 14:30:00,83.79,83.82,83.79,83.79,13200.0,56.8091,56.8295,56.8091,56.8091,13200.0
2014-01-17 15:00:00,83.82,83.82,83.79,83.81,13400.0,56.8295,56.8295,56.8091,56.8227,13400.0
2014-01-17 15:30:00,83.81,83.92,83.81,83.9,37500.0,56.8227,56.8973,56.8227,56.8837,37500.0
2014-01-21 09:30:00,83.92,83.94,83.78,83.94,17900.0,56.8973,56.9108,56.8023,56.9108,17900.0
2014-01-21 10:00:00,83.88,83.94,83.85,83.88,5600.0,56.8701,56.9108,56.8498,56.8701,5600.0
2014-01-21 10:30:00,83.93,83.96,83.9,83.94,12400.0,56.904,56.9244,56.8837,56.9108,12400.0
2014-01-21 11:00:00,83.93,83.95,83.88,83.92,20500.0,56.904,56.9176,56.8701,56.8973,20500.0
2014-01-21 11:30:00,83.9,83.95,83.86,83.9,6300.0,56.8837,56.9176,56.8566,56.8837,6300.0
2014-01-21 12:00:00,83.88,83.97,83.87,83.95,9500.0,56.8701,56.9312,56.8634,56.9176,9500.0
2014-01-21 12:30:00,83.95,83.98,83.91,83.98,10700.0,56.9176,56.9379,56.8905,56.9379,10700.0
2014-01-21 13:00:00,83.94,83.98,83.93,83.95,6500.0,56.9108,56.9379,56.904,56.9176,6500.0
2014-01-21 13:30:00,83.96,83.96,83.94,83.96,8600.0,56.9244,56.9244,56.9108,56.9244,8600.0
2014-01-21 14:00:00,83.96,83.97,83.94,83.94,11500.0,56.9244,56.9312,56.9108,56.9108,11500.0
2014-01-21 14:30:00,83.95,83.98,83.94,83.94,19100.0,56.9176,56.9379,56.9108,56.9108,19100.0
2014-01-21 15:00:00,83.94,83.95,83.86,83.86,33000.0,56.9108,56.9176,56.8566,56.8566,33000.0
2014-01-21 15:30:00,83.88,83.9,83.86,83.9,10400.0,56.8701,56.8837,56.8566,56.8837,10400.0
2014-01-22 09:30:00,83.83,83.83,83.75,83.75,7600.0,56.8362,56.8362,56.782,56.782,7600.0
2014-01-22 10:00:00,83.83,83.87,83.82,83.85,6400.0,56.8362,56.8634,56.8295,56.8498,6400.0
2014-01-22 10:30:00,83.85,83.85,83.78,83.83,9700.0,56.8498,56.8498,56.8023,56.8362,9700.0
2014-01-22 11:00:00,83.83,83.88,83.79,83.82,4300.0,56.8362,56.8701,56.8091,56.8295,4300.0
2014-01-22 11:30:00,83.82,83.88,83.8,83.8,6900.0,56.8295,56.8701,56.8159,56.8159,6900.0
2014-01-22 12:00:00,83.79,83.81,83.74,83.76,12300.0,56.8091,56.8227,56.7752,56.7888,12300.0
2014-01-22 12:30:00,83.74,83.78,83.72,83.73,22000.0,56.7752,56.8023,56.7617,56.7684,22000.0
2014-01-22 13:00:00,83.73,83.78,83.72,83.73,1900.0,56.7684,56.8023,56.7617,56.7684,1900.0
2014-01-22 13:30:00,83.72,83.78,83.72,83.78,9600.0,56.7617,56.8023,56.7617,56.8023,9600.0
2014-01-22 14:00:00,83.73,83.77,83.72,83.73,6200.0,56.7684,56.7956,56.7617,56.7684,6200.0
2014-01-22 14:30:00,83.73,83.75,83.7,83.72,7600.0,56.7684,56.782,56.7481,56.7617,7600.0
2014-01-22 15:00:00,83.7,83.74,83.69,83.74,19700.0,56.7481,56.7752,56.7413,56.7752,19700.0
2014-01-22 15:30:00,83.73,83.76,83.72,83.72,7000.0,56.7684,56.7888,56.7617,56.7617,7000.0
2014-01-23 09:30:00,84.0,84.0,83.81,83.97,21400.0,56.9515,56.9515,56.8227,56.9312,21400.0
2014-01-23 10:00:00,83.92,83.98,83.88,83.98,22700.0,56.8973,56.9379,56.8701,56.9379,22700.0
2014-01-23 10:30:00,83.91,83.98,83.9,83.92,71700.0,56.8905,56.9379,56.8837,56.8973,71700.0
2014-01-23 11:00:00,83.92,83.98,83.91,83.98,14800.0,56.8973,56.9379,56.8905,56.9379,14800.0
2014-01-23 11:30:00,83.93,83.97,83.9,83.97,16600.0,56.904,56.9312,56.8837,56.9312,16600.0
2014-01-23 12:00:00,83.96,83.97,83.91,83.97,13700.0,56.9244,56.9312,56.8905,56.9312,13700.0
2014-01-23 12:30:00,83.96,84.0,83.96,84.0,10900.0,56.9244,56.9515,56.9244,56.9515,10900.0
2014-01-23 13:00:00,83.96,84.04,83.96,84.01,19200.0,56.9244,56.9786,56.9244,56.9583,19200.0
2014-01-23 13:30:00,84.02,84.08,83.99,84.07,12800.0,56.9651,57.0057,56.9447,56.999,12800.0
2014-01-23 14:00:00,84.08,84.23,84.01,84.17,16300.0,57.0057,57.1074,56.9583,57.0668,16300.0
2014-01-23 14:30:00,84.13,84.14,84.01,84.12,21100.0,57.0396,57.0464,56.9583,57.0329,21100.0
2014-01-23 15:00:00,84.05,84.13,84.0,84.02,12700.0,56.9854,57.0396,56.9515,56.9651,12700.0
2014-01-23 15:30:00,84.02,84.06,83.93,83.93,12800.0,56.9651,56.9922,56.904,56.904,12800.0
2014-01-24 09:30:00,84.14,84.2,84.02,84.09,16600.0,57.0464,57.0871,56.9651,57.0125,16600.0
2014-01-24 10:00:00,84.15,84.15,84.05,84.05,9600.0,57.0532,57.0532,56.9854,56.9854,9600.0
2014-01-24 10:30:00,84.04,84.13,84.04,84.07,8000.0,56.9786,57.0396,56.9786,56.999,8000.0
2014-01-24 11:00:00,84.07,84.09,84.07,84.09,10200.0,56.999,57.0125,56.999,57.0125,10200.0
2014-01-24 11:30:00,84.08,84.14,84.03,84.03,40800.0,57.0057,57.0464,56.9718,56.9718,40800.0
2014-01-24 12:00:00,84.1,84.1,83.94,83.95,8100.0,57.0193,57.0193,56.9108,56.9176,8100.0
2014-01-24 12:30:00,83.96,84.0,83.93,83.93,13500.0,56.9244,56.9515,56.904,56.904,13500.0
2014-01-24 13:00:00,83.94,83.98,83.9,83.92,5500.0,56.9108,56.9379,56.8837,56.8973,5500.0
2014-01-24 13:30:00,83.91,83.93,83.83,83.84,9200.0,56.8905,56.904,56.8362,56.843,9200.0
2014-01-24 14:00:00,83.9,83.99,83.89,83.92,4800.0,56.8837,56.9447,56.8769,56.8973,4800.0
2014-01-24 14:30:00,83.92,83.99,83.88,83.9,18200.0,56.8973,56.9447,56.8701,56.8837,18200.0
2014-01-24 15:00:00,83.89,83.9,83.88,83.9,88600.0,56.8769,56.8837,56.8701,56.8837,88600.0
2014-01-24 15:30:00,83.89,83.9,83.87,83.88,25800.0,56.8769,56.8837,56.8634,56.8701,25800.0
2014-01-27 09:30:00,83.98,83.98,83.87,83.93,14500.0,56.9379,56.9379,56.8634,56.904,14500.0
2014-01-27 10:00:00,83.94,84.0,83.9,83.97,24900.0,56.9108,56.9515,56.8837,56.9312,24900.0
2014-01-27 10:30:00,83.97,83.98,83.89,83.92,18000.0,56.9312,56.9379,56.8769,56.8973,18000.0
2014-01-27 11:00:00,83.94,83.94,83.83,83.83,9400.0,56.9108,56.9108,56.8362,56.8362,9400.0
2014-01-27 11:30:00,83.84,83.94,83.84,83.91,8100.0,56.843,56.9108,56.843,56.8905,8100.0
2014-01-27 12:00:00,83.95,83.97,83.86,83.87,13600.0,56.9176,56.9312,56.8566,56.8634,13600.0
2014-01-27 12:30:00,83.93,83.93,83.83,83.83,9300.0,56.904,56.904,56.8362,56.8362,9300.0
2014-01-27 13:00:00,83.83,83.88,83.83,83.86,4700.0,56.8362,56.8701,56.8362,56.8566,4700.0
2014-01-27 13:30:00,83.86,83.87,83.83,83.83,9400.0,56.8566,56.8634,56.8362,56.8362,9400.0
2014-01-27 14:00:00,83.87,83.87,83.77,83.78,14200.0,56.8634,56.8634,56.7956,56.8023,14200.0
2014-01-27 14:30:00,83.78,83.85,83.75,83.82,28700.0,56.8023,56.8498,56.782,56.8295,28700.0
2014-01-27 15:00:00,83.82,83.82,83.75,83.8,20200.0,56.8295,56.8295,56.782,56.8159,20200.0
2014-01-27 15:30:00,83.8,83.83,83.75,83.75,18700.0,56.8159,56.8362,56.782,56.782,18700.0
2014-01-28 09:30:00,83.8,83.96,83.8,83.92,8900.0,56.8159,56.9244,56.8159,56.8973,8900.0
2014-01-28 10:00:00,83.84,83.93,83.79,83.92,14100.0,56.843,56.904,56.8091,56.8973,14100.0
2014-01-28 10:30:00,83.9,83.95,83.89,83.91,12500.0,56.8837,56.9176,56.8769,56.8905,12500.0
2014-01-28 11:00:00,83.94,83.94,83.89,83.92,13300.0,56.9108,56.9108,56.8769,56.8973,13300.0
2014-01-28 11:30:00,83.94,83.94,83.89,83.91,6000.0,56.9108,56.9108,56.8769,56.8905,6000.0
2014-01-28 12:00:00,83.95,83.95,83.89,83.94,2000.0,56.9176,56.9176,56.8769,56.9108,2000.0
2014-01-28 12:30:00,83.9,83.97,83.9,83.94,5900.0,56.8837,56.9312,56.8837,56.9108,5900.0
2014-01-28 13:00:00,83.94,83.94,83.92,83.94,1100.0,56.9108,56.9108,56.8973,56.9108,1100.0
2014-01-28 13:30:00,83.91,83.95,83.89,83.94,17600.0,56.8905,56.9176,56.8769,56.9108,17600.0
2014-01-28 14:00:00,83.9,83.99,83.9,83.99,14300.0,56.8837,56.9447,56.8837,56.9447,14300.0
2014-01-28 14:30:00,84.0,84.02,83.96,84.02,9800.0,56.9515,56.9651,56.9244,56.9651,9800.0
2014-01-28 15:00:00,84.01,84.05,83.95,84.0,11300.0,56.9583,56.9854,56.9176,56.9515,11300.0
2014-01-28 15:30:00,83.97,84.03,83.95,84.0,14500.0,56.9312,56.9718,56.9176,56.9515,14500.0
2014-01-29 09:30:00,84.05,84.15,84.04,84.1,11500.0,56.9854,57.0532,56.9786,57.0193,11500.0
2014-01-29 10:00:00,84.11,84.15,84.04,84.08,6600.0,57.0261,57.0532,56.9786,57.0057,6600.0
2014-01-29 10:30:00,84.13,84.14,84.08,84.08,4200.0,57.0396,57.0464,57.0057,57.0057,4200.0
2014-01-29 11:00:00,84.07,84.12,84.0,84.0,5000.0,56.999,57.0329,56.9515,56.9515,5000.0
2014-01-29 11:30:00,84.0,84.12,84.0,84.08,4200.0,56.9515,57.0329,56.9515,57.0057,4200.0
2014-01-29 12:00:00,84.07,84.1,84.07,84.09,4400.0,56.999,57.0193,56.999,57.0125,4400.0
2014-01-29 12:30:00,84.05,84.12,84.05,84.08,3300.0,56.9854,57.0329,56.9854,57.0057,3300.0
2014-01-29 13:00:00,84.09,84.12,84.06,84.06,14100.0,57.0125,57.0329,56.9922,56.9922,14100.0
2014-01-29 13:30:00,84.1,84.1,84.03,84.03,3300.0,57.0193,57.0193,56.9718,56.9718,3300.0
2014-01-29 14:00:00,84.02,84.16,84.0,84.09,44200.0,56.9651,57.06,56.9515,57.0125,44200.0
2014-01-29 14:30:00,84.12,84.21,84.07,84.19,8800.0,57.0329,57.0939,56.999,57.0803,8800.0
2014-01-29 15:00:00,84.24,84.24,84.14,84.21,4900.0,57.1142,57.1142,57.0464,57.0939,4900.0
2014-01-29 15:30:00,84.21,84.21,84.13,84.16,7400.0,57.0939,57.0939,57.0396,57.06,7400.0
2014-01-30 09:30:00,84.11,84.17,84.08,84.1,13700.0,57.0261,57.0668,57.0057,57.0193,13700.0
2014-01-30 10:00:00,84.13,84.2,84.12,84.17,62800.0,57.0396,57.0871,57.0329,57.0668,62800.0
2014-01-30 10:30:00,84.16,84.23,84.16,84.19,7400.0,57.06,57.1074,57.06,57.0803,7400.0
2014-01-30 11:00:00,84.17,84.19,84.12,84.15,2800.0,57.0668,57.0803,57.0329,57.0532,2800.0
2014-01-30 11:30:00,84.14,84.17,84.05,84.14,4500.0,57.0464,57.0668,56.9854,57.0464,4500.0
2014-01-30 12:00:00,84.16,84.2,84.1,84.2,5600.0,57.06,57.0871,57.0193,57.0871,5600.0
2014-01-30 12:30:00,84.19,84.21,84.16,84.2,14000.0,57.0803,57.0939,57.06,57.0871,14000.0
2014-01-30 13:00:00,84.23,84.25,84.16,84.16,1800.0,57.1074,57.121,57.06,57.06,1800.0
2014-01-30 13:30:00,84.16,84.25,84.16,84.16,5100.0,57.06,57.121,57.06,57.06,5100.0
2014-01-30 14:00:00,84.21,84.27,84.18,84.18,7800.0,57.0939,57.1346,57.0735,57.0735,7800.0
2014-01-30 14:30:00,84.21,84.25,84.18,84.2,17500.0,57.0939,57.121,57.0735,57.0871,17500.0
2014-01-30 15:00:00,84.19,84.23,84.16,84.21,24500.0,57.0803,57.1074,57.06,57.0939,24500.0
2014-01-30 15:30:00,84.19,84.25,84.19,84.23,6900.0,57.0803,57.121,57.0803,57.1074,6900.0
2014-01-31 09:30:00,84.32,84.45,84.32,84.44,5200.0,57.1685,57.2566,57.1685,57.2498,5200.0
2014-01-31 10:00:00,84.37,84.43,84.3,84.35,4900.0,57.2024,57.243,57.1549,57.1888,4900.0
2014-01-31 10:30:00,84.33,84.43,84.3,84.43,185600.0,57.1752,57.243,57.1549,57.243,185600.0
2014-01-31 11:00:00,84.38,84.39,84.35,84.35,3300.0,57.2091,57.2159,57.1888,57.1888,3300.0
2014-01-31 11:30:00,84.39,84.4,84.35,84.38,76600.0,57.2159,57.2227,57.1888,57.2091,76600.0
2014-01-31 12:00:00,84.36,84.36,84.28,84.32,5800.0,57.1956,57.1956,57.1413,57.1685,5800.0
2014-01-31 12:30:00,84.37,84.38,84.31,84.33,6100.0,57.2024,57.2091,57.1617,57.1752,6100.0
2014-01-31 13:00:00,84.35,84.35,84.29,84.33,5900.0,57.1888,57.1888,57.1481,57.1752,5900.0
2014-01-31 13:30:00,84.35,84.35,84.3,84.32,7800.0,57.1888,57.1888,57.1549,57.1685,7800.0
2014-01-31 14:00:00,84.32,84.36,84.31,84.32,7900.0,57.1685,57.1956,57.1617,57.1685,7900.0
2014-01-31 14:30:00,84.32,84.36,84.3,84.33,19400.0,57.1685,57.1956,57.1549,57.1752,19400.0
2014-01-31 15:00:00,84.35,84.44,84.34,84.41,42500.0,57.1888,57.2498,57.182,57.2295,42500.0
2014-01-31 15:30:00,84.38,84.41,84.38,84.41,6600.0,57.2091,57.2295,57.2091,57.2295,6600.0
2014-02-03 09:30:00,84.17,84.26,84.13,84.16,50200.0,57.2172,57.2784,57.19,57.2104,50200.0
2014-02-03 10:00:00,84.2,84.42,84.2,84.4,10100.0,57.2376,57.3871,57.2376,57.3735,10100.0
2014-02-03 10:30:00,84.35,84.41,84.35,84.39,22400.0,57.3395,57.3803,57.3395,57.3667,22400.0
2014-02-03 11:00:00,84.4,84.49,84.37,84.47,19100.0,57.3735,57.4347,57.3531,57.4211,19100.0
2014-02-03 11:30:00,84.48,84.5,84.44,84.48,18500.0,57.4279,57.4415,57.4007,57.4279,18500.0
2014-02-03 12:00:00,84.48,84.5,84.43,84.44,10200.0,57.4279,57.4415,57.3939,57.4007,10200.0
2014-02-03 12:30:00,84.45,84.49,84.44,84.44,10200.0,57.4075,57.4347,57.4007,57.4007,10200.0
2014-02-03 13:00:00,84.43,84.49,84.4,84.42,6200.0,57.3939,57.4347,57.3735,57.3871,6200.0
2014-02-03 13:30:00,84.45,84.49,84.42,84.45,7200.0,57.4075,57.4347,57.3871,57.4075,7200.0
2014-02-03 14:00:00,84.45,84.49,84.42,84.44,9500.0,57.4075,57.4347,57.3871,57.4007,9500.0
2014-02-03 14:30:00,84.45,84.61,84.42,84.58,11300.0,57.4075,57.5163,57.3871,57.4959,11300.0
2014-02-03 15:00:00,84.51,84.6,84.51,84.56,20200.0,57.4483,57.5095,57.4483,57.4823,20200.0
2014-02-03 15:30:00,84.56,84.6,84.53,84.6,21800.0,57.4823,57.5095,57.4619,57.5095,21800.0
2014-02-04 09:30:00,84.55,84.58,84.34,84.38,22400.0,57.4755,57.4959,57.3327,57.3599,22400.0
2014-02-04 10:00:00,84.41,84.51,84.39,84.41,27500.0,57.3803,57.4483,57.3667,57.3803,27500.0
2014-02-04 10:30:00,84.47,84.48,84.4,84.4,10500.0,57.4211,57.4279,57.3735,57.3735,10500.0
2014-02-04 11:00:00,84.41,84.49,84.4,84.42,6900.0,57.3803,57.4347,57.3735,57.3871,6900.0
2014-02-04 11:30:00,84.44,84.47,84.41,84.45,15400.0,57.4007,57.4211,57.3803,57.4075,15400.0
2014-02-04 12:00:00,84.41,84.49,84.4,84.44,8500.0,57.3803,57.4347,57.3735,57.4007,8500.0
2014-02-04 12:30:00,84.45,84.47,84.43,84.44,6100.0,57.4075,57.4211,57.3939,57.4007,6100.0
2014-02-04 13:00:00,84.45,84.47,84.4,84.47,5100.0,57.4075,57.4211,57.3735,57.4211,5100.0
2014-02-04 13:30:00,84.42,84.5,84.42,84.47,22900.0,57.3871,57.4415,57.3871,57.4211,22900.0
2014-02-04 14:00:00,84.46,84.46,84.41,84.41,8300.0,57.4143,57.4143,57.3803,57.3803,8300.0
2014-02-04 14:30:00,84.41,84.46,84.41,84.46,12600.0,57.3803,57.4143,57.3803,57.4143,12600.0
2014-02-04 15:00:00,84.41,84.51,84.41,84.49,12600.0,57.3803,57.4483,57.3803,57.4347,12600.0
2014-02-04 15:30:00,84.49,84.54,84.46,84.5,33700.0,57.4347,57.4687,57.4143,57.4415,33700.0
2014-02-05 09:30:00,84.53,84.53,84.34,84.42,55800.0,57.4619,57.4619,57.3327,57.3871,55800.0
2014-02-05 10:00:00,84.35,84.42,84.24,84.29,72100.0,57.3395,57.3871,57.2648,57.2988,72100.0
2014-02-05 10:30:00,84.3,84.44,84.25,84.34,9400.0,57.3056,57.4007,57.2716,57.3327,9400.0
2014-02-05 11:00:00,84.3,84.41,84.27,84.41,2900.0,57.3056,57.3803,57.2852,57.3803,2900.0
2014-02-05 11:30:00,84.38,84.39,84.29,84.33,8700.0,57.3599,57.3667,57.2988,57.3259,8700.0
2014-02-05 12:00:00,84.32,84.35,84.22,84.3,8400.0,57.3191,57.3395,57.2512,57.3056,8400.0
2014-02-05 12:30:00,84.27,84.36,84.26,84.3,3800.0,57.2852,57.3463,57.2784,57.3056,3800.0
2014-02-05 13:00:00,84.27,84.36,84.27,84.29,2400.0,57.2852,57.3463,57.2852,57.2988,2400.0
2014-02-05 13:30:00,84.29,84.34,84.27,84.32,3900.0,57.2988,57.3327,57.2852,57.3191,3900.0
2014-02-05 14:00:00,84.33,84.35,84.27,84.3,6300.0,57.3259,57.3395,57.2852,57.3056,6300.0
2014-02-05 14:30:00,84.27,84.31,84.26,84.26,5000.0,57.2852,57.3123,57.2784,57.2784,5000.0
2014-02-05 15:00:00,84.26,84.31,84.25,84.25,11500.0,57.2784,57.3123,57.2716,57.2716,11500.0
2014-02-05 15:30:00,84.26,84.28,84.24,84.27,15500.0,57.2784,57.292,57.2648,57.2852,15500.0
2014-02-06 09:30:00,84.21,84.26,84.19,84.19,11200.0,57.2444,57.2784,57.2308,57.2308,11200.0
2014-02-06 10:00:00,84.2,84.22,84.16,84.22,7400.0,57.2376,57.2512,57.2104,57.2512,7400.0
2014-02-06 10:30:00,84.23,84.25,84.12,84.19,6000.0,57.258,57.2716,57.1832,57.2308,6000.0
2014-02-06 11:00:00,84.22,84.22,84.12,84.22,10500.0,57.2512,57.2512,57.1832,57.2512,10500.0
2014-02-06 11:30:00,84.22,84.22,84.19,84.19,11900.0,57.2512,57.2512,57.2308,57.2308,11900.0
2014-02-06 12:00:00,84.2,84.21,84.12,84.2,12400.0,57.2376,57.2444,57.1832,57.2376,12400.0
2014-02-06 12:30:00,84.21,84.23,84.16,84.18,20700.0,57.2444,57.258,57.2104,57.224,20700.0
2014-02-06 13:00:00,84.17,84.23,84.17,84.2,48900.0,57.2172,57.258,57.2172,57.2376,48900.0
2014-02-06 13:30:00,84.21,84.22,84.17,84.2,16000.0,57.2444,57.2512,57.2172,57.2376,16000.0
2014-02-06 14:00:00,84.19,84.22,84.18,84.22,12100.0,57.2308,57.2512,57.224,57.2512,12100.0
2014-02-06 14:30:00,84.19,84.23,84.16,84.23,17300.0,57.2308,57.258,57.2104,57.258,17300.0
2014-02-06 15:00:00,84.21,84.24,84.21,84.21,14200.0,57.2444,57.2648,57.2444,57.2444,14200.0
2014-02-06 15:30:00,84.22,84.26,84.21,84.22,13200.0,57.2512,57.2784,57.2444,57.2512,13200.0
2014-02-07 09:30:00,84.38,84.41,84.32,84.32,14400.0,57.3599,57.3803,57.3191,57.3191,14400.0
2014-02-07 10:00:00,84.35,84.43,84.32,84.36,7800.0,57.3395,57.3939,57.3191,57.3463,7800.0
2014-02-07 10:30:00,84.44,84.49,84.39,84.4,6400.0,57.4007,57.4347,57.3667,57.3735,6400.0
2014-02-07 11:00:00,84.47,84.5,84.42,84.44,14100.0,57.4211,57.4415,57.3871,57.4007,14100.0
2014-02-07 11:30:00,84.48,84.51,84.43,84.48,13500.0,57.4279,57.4483,57.3939,57.4279,13500.0
2014-02-07 12:00:00,84.48,84.52,84.47,84.49,8700.0,57.4279,57.4551,57.4211,57.4347,8700.0
2014-02-07 12:30:00,84.49,84.55,84.49,84.51,3200.0,57.4347,57.4755,57.4347,57.4483,3200.0
2014-02-07 13:00:00,84.51,84.54,84.5,84.5,4100.0,57.4483,57.4687,57.4415,57.4415,4100.0
2014-02-07 13:30:00,84.5,84.51,84.41,84.45,21200.0,57.4415,57.4483,57.3803,57.4075,21200.0
2014-02-07 14:00:00,84.41,84.49,84.4,84.46,6300.0,57.3803,57.4347,57.3735,57.4143,6300.0
2014-02-07 14:30:00,84.45,84.49,84.42,84.43,8800.0,57.4075,57.4347,57.3871,57.3939,8800.0
2014-02-07 15:00:00,84.48,84.48,84.41,84.45,18600.0,57.4279,57.4279,57.3803,57.4075,18600.0
2014-02-07 15:30:00,84.45,84.52,84.43,84.51,82300.0,57.4075,57.4551,57.3939,57.4483,82300.0
2014-02-10 09:30:00,84.47,84.47,84.37,84.41,17100.0,57.4211,57.4211,57.3531,57.3803,17100.0
2014-02-10 10:00:00,84.42,84.45,84.39,84.43,7900.0,57.3871,57.4075,57.3667,57.3939,7900.0
2014-02-10 10:30:00,84.42,84.47,84.42,84.44,4800.0,57.3871,57.4211,57.3871,57.4007,4800.0
2014-02-10 11:00:00,84.43,84.47,84.43,84.44,4400.0,57.3939,57.4211,57.3939,57.4007,4400.0
2014-02-10 11:30:00,84.46,84.46,84.44,84.46,15600.0,57.4143,57.4143,57.4007,57.4143,15600.0
2014-02-10 12:00:00,84.44,84.45,84.42,84.42,2600.0,57.4007,57.4075,57.3871,57.3871,2600.0
2014-02-10 12:30:00,84.42,84.44,84.42,84.42,3800.0,57.3871,57.4007,57.3871,57.3871,3800.0
2014-02-10 13:00:00,84.43,84.46,84.41,84.42,2800.0,57.3939,57.4143,57.3803,57.3871,2800.0
2014-02-10 13:30:00,84.42,84.45,84.39,84.45,6900.0,57.3871,57.4075,57.3667,57.4075,6900.0
2014-02-10 14:00:00,84.45,84.45,84.4,84.43,7800.0,57.4075,57.4075,57.3735,57.3939,7800.0
2014-02-10 14:30:00,84.41,84.44,84.39,84.44,10400.0,57.3803,57.4007,57.3667,57.4007,10400.0
2014-02-10 15:00:00,84.42,84.5,84.41,84.5,36000.0,57.3871,57.4415,57.3803,57.4415,36000.0
2014-02-10 15:30:00,84.5,84.51,84.44,84.51,21900.0,57.4415,57.4483,57.4007,57.4483,21900.0
2014-02-11 09:30:00,84.42,84.46,84.21,84.28,43100.0,57.3871,57.4143,57.2444,57.292,43100.0
2014-02-11 10:00:00,84.32,84.38,84.3,84.3,9100.0,57.3191,57.3599,57.3056,57.3056,9100.0
2014-02-11 10:30:00,84.35,84.4,84.31,84.38,6100.0,57.3395,57.3735,57.3123,57.3599,6100.0
2014-02-11 11:00:00,84.39,84.4,84.33,84.4,7200.0,57.3667,57.3735,57.3259,57.3735,7200.0
2014-02-11 11:30:00,84.38,84.4,84.32,84.37,6200.0,57.3599,57.3735,57.3191,57.3531,6200.0
2014-02-11 12:00:00,84.33,84.37,84.28,84.35,6100.0,57.3259,57.3531,57.292,57.3395,6100.0
2014-02-11 12:30:00,84.33,84.37,84.3,84.31,9400.0,57.3259,57.3531,57.3056,57.3123,9400.0
2014-02-11 13:00:00,84.32,84.36,84.26,84.29,28400.0,57.3191,57.3463,57.2784,57.2988,28400.0
2014-02-11 13:30:00,84.29,84.38,84.29,84.36,4600.0,57.2988,57.3599,57.2988,57.3463,4600.0
2014-02-11 14:00:00,84.35,84.37,84.33,84.34,16800.0,57.3395,57.3531,57.3259,57.3327,16800.0
2014-02-11 14:30:00,84.37,84.4,84.33,84.36,10500.0,57.3531,57.3735,57.3259,57.3463,10500.0
2014-02-11 15:00:00,84.4,84.4,84.36,84.39,4000.0,57.3735,57.3735,57.3463,57.3667,4000.0
2014-02-11 15:30:00,84.36,84.39,84.36,84.36,19400.0,57.3463,57.3667,57.3463,57.3463,19400.0
2014-02-12 09:30:00,84.26,84.31,84.21,84.25,24000.0,57.2784,57.3123,57.2444,57.2716,24000.0
2014-02-12 10:00:00,84.22,84.29,84.16,84.19,39000.0,57.2512,57.2988,57.2104,57.2308,39000.0
2014-02-12 10:30:00,84.2,84.23,84.12,84.2,5500.0,57.2376,57.258,57.1832,57.2376,5500.0
2014-02-12 11:00:00,84.14,84.19,84.14,84.18,10600.0,57.1968,57.2308,57.1968,57.224,10600.0
2014-02-12 11:30:00,84.19,84.24,84.15,84.18,4500.0,57.2308,57.2648,57.2036,57.224,4500.0
2014-02-12 12:00:00,84.17,84.22,84.17,84.17,2100.0,57.2172,57.2512,57.2172,57.2172,2100.0
2014-02-12 12:30:00,84.18,84.19,84.14,84.18,8700.0,57.224,57.2308,57.1968,57.224,8700.0
2014-02-12 13:00:00,84.21,84.21,84.15,84.15,7600.0,57.2444,57.2444,57.2036,57.2036,7600.0
2014-02-12 13:30:00,84.14,84.21,84.13,84.16,6100.0,57.1968,57.2444,57.19,57.2104,6100.0
2014-02-12 14:00:00,84.19,84.22,84.15,84.19,14100.0,57.2308,57.2512,57.2036,57.2308,14100.0
2014-02-12 14:30:00,84.2,84.21,84.15,84.17,8000.0,57.2376,57.2444,57.2036,57.2172,8000.0
2014-02-12 15:00:00,84.19,84.21,84.16,84.2,10500.0,57.2308,57.2444,57.2104,57.2376,10500.0
2014-02-12 15:30:00,84.17,84.21,84.15,84.17,28000.0,57.2172,57.2444,57.2036,57.2172,28000.0
2014-02-13 09:30:00,84.35,84.45,84.25,84.42,9300.0,57.3395,57.4075,57.2716,57.3871,9300.0
2014-02-13 10:00:00,84.38,84.39,84.32,84.36,10700.0,57.3599,57.3667,57.3191,57.3463,10700.0
2014-02-13 10:30:00,84.33,84.38,84.33,84.33,3500.0,57.3259,57.3599,57.3259,57.3259,3500.0
2014-02-13 11:00:00,84.35,84.37,84.32,84.34,4400.0,57.3395,57.3531,57.3191,57.3327,4400.0
2014-02-13 11:30:00,84.36,84.38,84.34,84.38,4500.0,57.3463,57.3599,57.3327,57.3599,4500.0
2014-02-13 12:00:00,84.35,84.43,84.35,84.43,8800.0,57.3395,57.3939,57.3395,57.3939,8800.0
2014-02-13 12:30:00,84.42,84.46,84.36,84.42,11200.0,57.3871,57.4143,57.3463,57.3871,11200.0
2014-02-13 13:00:00,84.4,84.47,84.39,84.45,6500.0,57.3735,57.4211,57.3667,57.4075,6500.0
2014-02-13 13:30:00,84.43,84.49,84.41,84.45,9900.0,57.3939,57.4347,57.3803,57.4075,9900.0
2014-02-13 14:00:00,84.45,84.47,84.41,84.47,16300.0,57.4075,57.4211,57.3803,57.4211,16300.0
2014-02-13 14:30:00,84.46,84.5,84.42,84.46,13800.0,57.4143,57.4415,57.3871,57.4143,13800.0
2014-02-13 15:00:00,84.46,84.51,84.45,84.5,12900.0,57.4143,57.4483,57.4075,57.4415,12900.0
2014-02-13 15:30:00,84.5,84.5,84.47,84.49,17200.0,57.4415,57.4415,57.4211,57.4347,17200.0
2014-02-14 09:30:00,84.58,84.59,84.5,84.53,18100.0,57.4959,57.5027,57.4415,57.4619,18100.0
2014-02-14 10:00:00,84.54,84.59,84.43,84.5,7800.0,57.4687,57.5027,57.3939,57.4415,7800.0
2014-02-14 10:30:00,84.47,84.49,84.43,84.47,10900.0,57.4211,57.4347,57.3939,57.4211,10900.0
2014-02-14 11:00:00,84.47,84.52,84.46,84.46,7000.0,57.4211,57.4551,57.4143,57.4143,7000.0
2014-02-14 11:30:00,84.47,84.5,84.46,84.48,6600.0,57.4211,57.4415,57.4143,57.4279,6600.0
2014-02-14 12:00:00,84.5,84.5,84.47,84.48,8500.0,57.4415,57.4415,57.4211,57.4279,8500.0
2014-02-14 12:30:00,84.48,84.56,84.48,84.53,17700.0,57.4279,57.4823,57.4279,57.4619,17700.0
2014-02-14 13:00:00,84.52,84.55,84.51,84.54,15800.0,57.4551,57.4755,57.4483,57.4687,15800.0
2014-02-14 13:30:00,84.5,84.54,84.5,84.51,4900.0,57.4415,57.4687,57.4415,57.4483,4900.0
2014-02-14 14:00:00,84.51,84.55,84.5,84.52,5500.0,57.4483,57.4755,57.4415,57.4551,5500.0
2014-02-14 14:30:00,84.53,84.55,84.5,84.54,42800.0,57.4619,57.4755,57.4415,57.4687,42800.0
2014-02-14 15:00:00,84.54,84.56,84.5,84.54,21200.0,57.4687,57.4823,57.4415,57.4687,21200.0
2014-02-14 15:30:00,84.55,84.57,84.51,84.55,15600.0,57.4755,57.4891,57.4483,57.4755,15600.0
2014-02-18 09:30:00,84.65,84.67,84.6,84.63,19000.0,57.5435,57.5571,57.5095,57.5299,19000.0
2014-02-18 10:00:00,84.66,84.68,84.63,84.65,15200.0,57.5503,57.5639,57.5299,57.5435,15200.0
2014-02-18 10:30:00,84.65,84.68,84.63,84.66,11900.0,57.5435,57.5639,57.5299,57.5503,11900.0
2014-02-18 11:00:00,84.67,84.68,84.63,84.68,9400.0,57.5571,57.5639,57.5299,57.5639,9400.0
2014-02-18 11:30:00,84.67,84.7,84.64,84.7,9000.0,57.5571,57.5775,57.5367,57.5775,9000.0
2014-02-18 12:00:00,84.7,84.74,84.69,84.72,4400.0,57.5775,57.6047,57.5707,57.5911,4400.0
2014-02-18 12:30:00,84.72,84.74,84.69,84.72,17200.0,57.5911,57.6047,57.5707,57.5911,17200.0
2014-02-18 13:00:00,84.74,84.78,84.7,84.76,22500.0,57.6047,57.6318,57.5775,57.6182,22500.0
2014-02-18 13:30:00,84.73,84.77,84.7,84.71,17500.0,57.5979,57.625,57.5775,57.5843,17500.0
2014-02-18 14:00:00,84.69,84.72,84.66,84.72,11800.0,57.5707,57.5911,57.5503,57.5911,11800.0
2014-02-18 14:30:00,84.7,84.72,84.66,84.67,17300.0,57.5775,57.5911,57.5503,57.5571,17300.0
2014-02-18 15:00:00,84.68,84.71,84.66,84.69,22200.0,57.5639,57.5843,57.5503,57.5707,22200.0
2014-02-18 15:30:00,84.69,84.71,84.66,84.68,39700.0,57.5707,57.5843,57.5503,57.5639,39700.0
2014-02-19 09:30:00,84.82,84.82,84.75,84.78,27400.0,57.659,57.659,57.6115,57.6318,27400.0
2014-02-19 10:00:00,84.72,84.79,84.72,84.77,11600.0,57.5911,57.6386,57.5911,57.625,11600.0
2014-02-19 10:30:00,84.76,84.81,84.76,84.76,10300.0,57.6182,57.6522,57.6182,57.6182,10300.0
2014-02-19 11:00:00,84.76,84.8,84.72,84.76,13000.0,57.6182,57.6454,57.5911,57.6182,13000.0
2014-02-19 11:30:00,84.79,84.79,84.71,84.73,15700.0,57.6386,57.6386,57.5843,57.5979,15700.0
2014-02-19 12:00:00,84.77,84.77,84.71,84.71,5700.0,57.625,57.625,57.5843,57.5843,5700.0
2014-02-19 12:30:00,84.73,84.76,84.7,84.73,38700.0,57.5979,57.6182,57.5775,57.5979,38700.0
2014-02-19 13:00:00,84.73,84.75,84.7,84.73,6800.0,57.5979,57.6115,57.5775,57.5979,6800.0
2014-02-19 13:30:00,84.72,84.73,84.65,84.67,13100.0,57.5911,57.5979,57.5435,57.5571,13100.0
2014-02-19 14:00:00,84.64,84.67,84.55,84.55,7600.0,57.5367,57.5571,57.4755,57.4755,7600.0
2014-02-19 14:30:00,84.53,84.59,84.53,84.57,9800.0,57.4619,57.5027,57.4619,57.4891,9800.0
2014-02-19 15:00:00,84.57,84.58,84.49,84.49,17900.0,57.4891,57.4959,57.4347,57.4347,17900.0
2014-02-19 15:30:00,84.49,84.54,84.46,84.47,16700.0,57.4347,57.4687,57.4143,57.4211,16700.0
2014-02-20 09:30:00,84.4,84.52,84.4,84.49,20000.0,57.3735,57.4551,57.3735,57.4347,20000.0
2014-02-20 10:00:00,84.5,84.58,84.4,84.43,11900.0,57.4415,57.4959,57.3735,57.3939,11900.0
2014-02-20 10:30:00,84.41,84.45,84.33,84.35,10300.0,57.3803,57.4075,57.3259,57.3395,10300.0
2014-02-20 11:00:00,84.36,84.39,84.28,84.33,6100.0,57.3463,57.3667,57.292,57.3259,6100.0
2014-02-20 11:30:00,84.33,84.38,84.3,84.37,6200.0,57.3259,57.3599,57.3056,57.3531,6200.0
2014-02-20 12:00:00,84.35,84.4,84.35,84.36,13800.0,57.3395,57.3735,57.3395,57.3463,13800.0
2014-02-20 12:30:00,84.34,84.36,84.31,84.35,3200.0,57.3327,57.3463,57.3123,57.3395,3200.0
2014-02-20 13:00:00,84.32,84.4,84.32,84.35,3300.0,57.3191,57.3735,57.3191,57.3395,3300.0
2014-02-20 13:30:00,84.34,84.4,84.32,84.36,3300.0,57.3327,57.3735,57.3191,57.3463,3300.0
2014-02-20 14:00:00,84.33,84.39,84.32,84.35,30500.0,57.3259,57.3667,57.3191,57.3395,30500.0
2014-02-20 14:30:00,84.37,84.39,84.34,84.38,7400.0,57.3531,57.3667,57.3327,57.3599,7400.0
2014-02-20 15:00:00,84.39,84.42,84.35,84.36,7500.0,57.3667,57.3871,57.3395,57.3463,7500.0
2014-02-20 15:30:00,84.42,84.44,84.35,84.43,39600.0,57.3871,57.4007,57.3395,57.3939,39600.0
2014-02-21 09:30:00,84.45,84.47,84.39,84.41,26300.0,57.4075,57.4211,57.3667,57.3803,26300.0
2014-02-21 10:00:00,84.45,84.46,84.39,84.43,4000.0,57.4075,57.4143,57.3667,57.3939,4000.0
2014-02-21 10:30:00,84.45,84.45,84.4,84.45,9700.0,57.4075,57.4075,57.3735,57.4075,9700.0
2014-02-21 11:00:00,84.45,84.47,84.4,84.42,6400.0,57.4075,57.4211,57.3735,57.3871,6400.0
2014-02-21 11:30:00,84.47,84.5,84.44,84.44,9300.0,57.4211,57.4415,57.4007,57.4007,9300.0
2014-02-21 12:00:00,84.44,84.57,84.42,84.54,25100.0,57.4007,57.4891,57.3871,57.4687,25100.0
2014-02-21 12:30:00,84.54,84.55,84.47,84.5,9500.0,57.4687,57.4755,57.4211,57.4415,9500.0
2014-02-21 13:00:00,84.5,84.55,84.5,84.54,2400.0,57.4415,57.4755,57.4415,57.4687,2400.0
2014-02-21 13:30:00,84.55,84.56,84.52,84.56,7900.0,57.4755,57.4823,57.4551,57.4823,7900.0
2014-02-21 14:00:00,84.55,84.59,84.52,84.52,19600.0,57.4755,57.5027,57.4551,57.4551,19600.0
2014-02-21 14:30:00,84.57,84.58,84.53,84.55,10600.0,57.4891,57.4959,57.4619,57.4755,10600.0
2014-02-21 15:00:00,84.52,84.58,84.52,84.57,4500.0,57.4551,57.4959,57.4551,57.4891,4500.0
2014-02-21 15:30:00,84.58,84.63,84.55,84.58,28400.0,57.4959,57.5299,57.4755,57.4959,28400.0
2014-02-24 09:30:00,84.62,84.65,84.6,84.62,14900.0,57.5231,57.5435,57.5095,57.5231,14900.0
2014-02-24 10:00:00,84.6,84.62,84.52,84.59,8000.0,57.5095,57.5231,57.4551,57.5027,8000.0
2014-02-24 10:30:00,84.62,84.66,84.6,84.61,674000.0,57.5231,57.5503,57.5095,57.5163,674000.0
2014-02-24 11:00:00,84.62,84.66,84.61,84.65,17700.0,57.5231,57.5503,57.5163,57.5435,17700.0
2014-02-24 11:30:00,84.61,84.66,84.6,84.63,15300.0,57.5163,57.5503,57.5095,57.5299,15300.0
2014-02-24 12:00:00,84.63,84.64,84.5,84.61,9600.0,57.5299,57.5367,57.4415,57.5163,9600.0
2014-02-24 12:30:00,84.59,84.6,84.53,84.58,8800.0,57.5027,57.5095,57.4619,57.4959,8800.0
2014-02-24 13:00:00,84.56,84.6,84.55,84.57,8000.0,57.4823,57.5095,57.4755,57.4891,8000.0
2014-02-24 13:30:00,84.57,84.62,84.56,84.61,6200.0,57.4891,57.5231,57.4823,57.5163,6200.0
2014-02-24 14:00:00,84.56,84.61,84.56,84.56,9600.0,57.4823,57.5163,57.4823,57.4823,9600.0
2014-02-24 14:30:00,84.56,84.63,84.56,84.61,9700.0,57.4823,57.5299,57.4823,57.5163,9700.0
2014-02-24 15:00:00,84.6,84.63,84.6,84.62,6300.0,57.5095,57.5299,57.5095,57.5231,6300.0
2014-02-24 15:30:00,84.62,84.64,84.56,84.62,29300.0,57.5231,57.5367,57.4823,57.5231,29300.0
2014-02-25 09:30:00,84.76,84.81,84.64,84.78,12200.0,57.6182,57.6522,57.5367,57.6318,12200.0
2014-02-25 10:00:00,84.82,84.83,84.73,84.81,14600.0,57.659,57.6658,57.5979,57.6522,14600.0
2014-02-25 10:30:00,84.7,84.81,84.69,84.76,7500.0,57.5775,57.6522,57.5707,57.6182,7500.0
2014-02-25 11:00:00,84.8,84.91,84.78,84.85,15900.0,57.6454,57.7202,57.6318,57.6794,15900.0
2014-02-25 11:30:00,84.84,84.87,84.81,84.87,8700.0,57.6726,57.693,57.6522,57.693,8700.0
2014-02-25 12:00:00,84.82,84.87,84.81,84.87,5900.0,57.659,57.693,57.6522,57.693,5900.0
2014-02-25 12:30:00,84.82,84.86,84.78,84.84,3200.0,57.659,57.6862,57.6318,57.6726,3200.0
2014-02-25 13:00:00,84.82,84.87,84.78,84.84,1900.0,57.659,57.693,57.6318,57.6726,1900.0
2014-02-25 13:30:00,84.85,84.88,84.81,84.84,6000.0,57.6794,57.6998,57.6522,57.6726,6000.0
2014-02-25 14:00:00,84.85,84.88,84.8,84.82,8700.0,57.6794,57.6998,57.6454,57.659,8700.0
2014-02-25 14:30:00,84.87,84.87,84.81,84.83,16400.0,57.693,57.693,57.6522,57.6658,16400.0
2014-02-25 15:00:00,84.83,84.88,84.83,84.84,22400.0,57.6658,57.6998,57.6658,57.6726,22400.0
2014-02-25 15:30:00,84.84,84.87,84.78,84.85,23300.0,57.6726,57.693,57.6318,57.6794,23300.0
2014-02-26 09:30:00,84.85,84.96,84.83,84.96,13900.0,57.6794,57.7542,57.6658,57.7542,13900.0
2014-02-26 10:00:00,84.97,84.97,84.89,84.89,5400.0,57.761,57.761,57.7066,57.7066,5400.0
2014-02-26 10:30:00,84.91,84.94,84.89,84.91,4100.0,57.7202,57.7406,57.7066,57.7202,4100.0
2014-02-26 11:00:00,84.93,84.94,84.86,84.88,22900.0,57.7338,57.7406,57.6862,57.6998,22900.0
2014-02-26 11:30:00,84.87,84.91,84.85,84.87,16400.0,57.693,57.7202,57.6794,57.693,16400.0
2014-02-26 12:00:00,84.88,84.92,84.88,84.89,21500.0,57.6998,57.727,57.6998,57.7066,21500.0
2014-02-26 12:30:00,84.9,84.91,84.87,84.91,18400.0,57.7134,57.7202,57.693,57.7202,18400.0
2014-02-26 13:00:00,84.9,85.03,84.9,84.99,17200.0,57.7134,57.8018,57.7134,57.7746,17200.0
2014-02-26 13:30:00,84.98,85.01,84.94,84.99,16200.0,57.7678,57.7882,57.7406,57.7746,16200.0
2014-02-26 14:00:00,85.01,85.07,84.99,85.04,11700.0,57.7882,57.829,57.7746,57.8086,11700.0
2014-02-26 14:30:00,85.03,85.08,84.99,85.05,27300.0,57.8018,57.8358,57.7746,57.8154,27300.0
2014-02-26 15:00:00,84.99,85.07,84.99,85.07,16900.0,57.7746,57.829,57.7746,57.829,16900.0
2014-02-26 15:30:00,85.07,85.09,84.98,85.06,16200.0,57.829,57.8426,57.7678,57.8222,16200.0
2014-02-27 09:30:00,85.17,85.26,85.11,85.25,14000.0,57.897,57.9581,57.8562,57.9513,14000.0
2014-02-27 10:00:00,85.25,85.25,85.14,85.15,4100.0,57.9513,57.9513,57.8766,57.8834,4100.0
2014-02-27 10:30:00,85.2,85.26,85.15,85.15,12600.0,57.9174,57.9581,57.8834,57.8834,12600.0
2014-02-27 11:00:00,85.2,85.24,85.11,85.19,10200.0,57.9174,57.9445,57.8562,57.9106,10200.0
2014-02-27 11:30:00,85.22,85.24,85.16,85.24,4700.0,57.9309,57.9445,57.8902,57.9445,4700.0
2014-02-27 12:00:00,85.19,85.24,85.16,85.16,5900.0,57.9106,57.9445,57.8902,57.8902,5900.0
2014-02-27 12:30:00,85.18,85.25,85.18,85.25,4800.0,57.9038,57.9513,57.9038,57.9513,4800.0
2014-02-27 13:00:00,85.25,85.25,85.2,85.23,8300.0,57.9513,57.9513,57.9174,57.9377,8300.0
2014-02-27 13:30:00,85.21,85.25,85.16,85.2,7900.0,57.9242,57.9513,57.8902,57.9174,7900.0
2014-02-27 14:00:00,85.21,85.26,85.18,85.26,41500.0,57.9242,57.9581,57.9038,57.9581,41500.0
2014-02-27 14:30:00,85.22,85.28,85.21,85.23,12100.0,57.9309,57.9717,57.9242,57.9377,12100.0
2014-02-27 15:00:00,85.28,85.28,85.22,85.23,9600.0,57.9717,57.9717,57.9309,57.9377,9600.0
2014-02-27 15:30:00,85.24,85.28,85.22,85.26,21100.0,57.9445,57.9717,57.9309,57.9581,21100.0
2014-02-28 09:30:00,85.16,85.17,84.96,85.02,31800.0,57.8902,57.897,57.7542,57.795,31800.0
2014-02-28 10:00:00,85.06,85.13,85.05,85.06,6100.0,57.8222,57.8698,57.8154,57.8222,6100.0
2014-02-28 10:30:00,85.04,85.06,85.01,85.06,5800.0,57.8086,57.8222,57.7882,57.8222,5800.0
2014-02-28 11:00:00,85.04,85.06,85.03,85.04,4200.0,57.8086,57.8222,57.8018,57.8086,4200.0
2014-02-28 11:30:00,85.08,85.1,85.05,85.09,8400.0,57.8358,57.8494,57.8154,57.8426,8400.0
2014-02-28 12:00:00,85.09,85.12,85.07,85.12,9100.0,57.8426,57.863,57.829,57.863,9100.0
2014-02-28 12:30:00,85.1,85.16,85.09,85.11,4200.0,57.8494,57.8902,57.8426,57.8562,4200.0
2014-02-28 13:00:00,85.14,85.16,85.1,85.13,5000.0,57.8766,57.8902,57.8494,57.8698,5000.0
2014-02-28 13:30:00,85.14,85.18,85.11,85.14,7400.0,57.8766,57.9038,57.8562,57.8766,7400.0
2014-02-28 14:00:00,85.1,85.16,85.1,85.13,18700.0,57.8494,57.8902,57.8494,57.8698,18700.0
2014-02-28 14:30:00,85.12,85.18,85.12,85.16,4700.0,57.863,57.9038,57.863,57.8902,4700.0
2014-02-28 15:00:00,85.13,85.2,85.1,85.17,19200.0,57.8698,57.9174,57.8494,57.897,19200.0
2014-02-28 15:30:00,85.19,85.2,85.1,85.19,42700.0,57.9106,57.9174,57.8494,57.9106,42700.0
2014-03-03 09:30:00,85.2,85.2,85.05,85.12,20300.0,58.0696,58.0696,57.9674,58.0151,20300.0
2014-03-03 10:00:00,85.09,85.14,85.06,85.11,9700.0,57.9947,58.0287,57.9742,58.0083,9700.0
2014-03-03 10:30:00,85.1,85.14,85.1,85.13,3500.0,58.0015,58.0287,58.0015,58.0219,3500.0
2014-03-03 11:00:00,85.12,85.2,85.12,85.18,17500.0,58.0151,58.0696,58.0151,58.056,17500.0
2014-03-03 11:30:00,85.19,85.22,85.17,85.22,13000.0,58.0628,58.0833,58.0492,58.0833,13000.0
2014-03-03 12:00:00,85.2,85.23,85.19,85.21,27600.0,58.0696,58.0901,58.0628,58.0764,27600.0
2014-03-03 12:30:00,85.21,85.24,85.21,85.23,7200.0,58.0764,58.0969,58.0764,58.0901,7200.0
2014-03-03 13:00:00,85.22,85.24,85.2,85.23,3600.0,58.0833,58.0969,58.0696,58.0901,3600.0
2014-03-03 13:30:00,85.24,85.25,85.21,85.22,3700.0,58.0969,58.1037,58.0764,58.0833,3700.0
2014-03-03 14:00:00,85.2,85.22,85.17,85.2,7100.0,58.0696,58.0833,58.0492,58.0696,7100.0
2014-03-03 14:30:00,85.24,85.24,85.1,85.18,26600.0,58.0969,58.0969,58.0015,58.056,26600.0
2014-03-03 15:00:00,85.16,85.2,85.14,85.17,10200.0,58.0424,58.0696,58.0287,58.0492,10200.0
2014-03-03 15:30:00,85.19,85.21,85.15,85.17,6600.0,58.0628,58.0764,58.0355,58.0492,6600.0
2014-03-04 09:30:00,85.15,85.15,84.9,85.0,21400.0,58.0355,58.0355,57.8652,57.9333,21400.0
2014-03-04 10:00:00,84.98,85.01,84.9,84.98,7300.0,57.9197,57.9401,57.8652,57.9197,7300.0
2014-03-04 10:30:00,85.01,85.01,84.9,84.9,7900.0,57.9401,57.9401,57.8652,57.8652,7900.0
2014-03-04 11:00:00,84.91,84.98,84.89,84.97,38000.0,57.872,57.9197,57.8583,57.9129,38000.0
2014-03-04 11:30:00,84.97,84.97,84.9,84.96,4400.0,57.9129,57.9129,57.8652,57.906,4400.0
2014-03-04 12:00:00,84.9,84.95,84.83,84.95,2400.0,57.8652,57.8992,57.8174,57.8992,2400.0
2014-03-04 12:30:00,84.94,84.95,84.89,84.94,3800.0,57.8924,57.8992,57.8583,57.8924,3800.0
2014-03-04 13:00:00,84.92,84.95,84.86,84.92,16200.0,57.8788,57.8992,57.8379,57.8788,16200.0
2014-03-04 13:30:00,84.91,84.95,84.86,84.92,5100.0,57.872,57.8992,57.8379,57.8788,5100.0
2014-03-04 14:00:00,84.88,84.92,84.86,84.89,5700.0,57.8515,57.8788,57.8379,57.8583,5700.0
2014-03-04 14:30:00,84.91,84.93,84.84,84.84,8200.0,57.872,57.8856,57.8243,57.8243,8200.0
2014-03-04 15:00:00,84.88,84.93,84.83,84.89,15500.0,57.8515,57.8856,57.8174,57.8583,15500.0
2014-03-04 15:30:00,84.84,84.89,84.81,84.87,89800.0,57.8243,57.8583,57.8038,57.8447,89800.0
2014-03-05 09:30:00,84.78,84.83,84.76,84.83,15800.0,57.7834,57.8174,57.7697,57.8174,15800.0
2014-03-05 10:00:00,84.82,84.88,84.78,84.88,11900.0,57.8106,57.8515,57.7834,57.8515,11900.0
2014-03-05 10:30:00,84.9,84.95,84.85,84.93,4000.0,57.8652,57.8992,57.8311,57.8856,4000.0
2014-03-05 11:00:00,84.91,84.94,84.88,84.92,8400.0,57.872,57.8924,57.8515,57.8788,8400.0
2014-03-05 11:30:00,84.93,84.93,84.88,84.88,11300.0,57.8856,57.8856,57.8515,57.8515,11300.0
2014-03-05 12:00:00,84.9,84.92,84.88,84.91,3300.0,57.8652,57.8788,57.8515,57.872,3300.0
2014-03-05 12:30:00,84.92,84.92,84.89,84.89,3200.0,57.8788,57.8788,57.8583,57.8583,3200.0
2014-03-05 13:00:00,84.91,84.92,84.89,84.91,19500.0,57.872,57.8788,57.8583,57.872,19500.0
2014-03-05 13:30:00,84.9,84.91,84.85,84.89,6000.0,57.8652,57.872,57.8311,57.8583,6000.0
2014-03-05 14:00:00,84.88,84.9,84.87,84.89,4100.0,57.8515,57.8652,57.8447,57.8583,4100.0
2014-03-05 14:30:00,84.9,84.96,84.87,84.88,45300.0,57.8652,57.906,57.8447,57.8515,45300.0
2014-03-05 15:00:00,84.91,84.95,84.87,84.93,11000.0,57.872,57.8992,57.8447,57.8856,11000.0
2014-03-05 15:30:00,84.94,84.99,84.91,84.98,26600.0,57.8924,57.9265,57.872,57.9197,26600.0
2014-03-06 09:30:00,84.56,84.76,84.5,84.66,41400.0,57.6334,57.7697,57.5925,57.7016,41400.0
2014-03-06 10:00:00,84.66,84.72,84.65,84.71,115300.0,57.7016,57.7425,57.6948,57.7357,115300.0
2014-03-06 10:30:00,84.7,84.71,84.69,84.69,1600.0,57.7288,57.7357,57.722,57.722,1600.0
2014-03-06 11:00:00,84.67,84.68,84.63,84.68,5000.0,57.7084,57.7152,57.6811,57.7152,5000.0
2014-03-06 11:30:00,84.68,84.73,84.68,84.72,16300.0,57.7152,57.7493,57.7152,57.7425,16300.0
2014-03-06 12:00:00,84.7,84.74,84.7,84.74,4400.0,57.7288,57.7561,57.7288,57.7561,4400.0
2014-03-06 12:30:00,84.73,84.75,84.71,84.73,17700.0,57.7493,57.7629,57.7357,57.7493,17700.0
2014-03-06 13:00:00,84.72,84.73,84.7,84.72,3100.0,57.7425,57.7493,57.7288,57.7425,3100.0
2014-03-06 13:30:00,84.73,84.73,84.7,84.71,7600.0,57.7493,57.7493,57.7288,57.7357,7600.0
2014-03-06 14:00:00,84.71,84.71,84.66,84.69,8400.0,57.7357,57.7357,57.7016,57.722,8400.0
2014-03-06 14:30:00,84.68,84.7,84.65,84.67,6400.0,57.7152,57.7288,57.6948,57.7084,6400.0
2014-03-06 15:00:00,84.65,84.69,84.64,84.66,10000.0,57.6948,57.722,57.6879,57.7016,10000.0
2014-03-06 15:30:00,84.68,84.68,84.63,84.67,8300.0,57.7152,57.7152,57.6811,57.7084,8300.0
2014-03-07 09:30:00,84.54,84.54,84.25,84.35,79700.0,57.6198,57.6198,57.4221,57.4903,79700.0
2014-03-07 10:00:00,84.35,84.37,84.29,84.36,25500.0,57.4903,57.5039,57.4494,57.4971,25500.0
2014-03-07 10:30:00,84.36,84.36,84.33,84.36,4900.0,57.4971,57.4971,57.4767,57.4971,4900.0
2014-03-07 11:00:00,84.36,84.4,84.34,84.36,29600.0,57.4971,57.5244,57.4835,57.4971,29600.0
2014-03-07 11:30:00,84.37,84.38,84.34,84.34,60600.0,57.5039,57.5107,57.4835,57.4835,60600.0
2014-03-07 12:00:00,84.34,84.36,84.34,84.35,10200.0,57.4835,57.4971,57.4835,57.4903,10200.0
2014-03-07 12:30:00,84.36,84.39,84.34,84.39,12200.0,57.4971,57.5176,57.4835,57.5176,12200.0
2014-03-07 13:00:00,84.4,84.41,84.38,84.38,9000.0,57.5244,57.5312,57.5107,57.5107,9000.0
2014-03-07 13:30:00,84.38,84.41,84.37,84.38,10300.0,57.5107,57.5312,57.5039,57.5107,10300.0
2014-03-07 14:00:00,84.38,84.43,84.37,84.4,10200.0,57.5107,57.5448,57.5039,57.5244,10200.0
2014-03-07 14:30:00,84.4,84.4,84.37,84.39,13500.0,57.5244,57.5244,57.5039,57.5176,13500.0
2014-03-07 15:00:00,84.38,84.41,84.37,84.4,14200.0,57.5107,57.5312,57.5039,57.5244,14200.0
2014-03-07 15:30:00,84.37,84.41,84.33,84.34,49400.0,57.5039,57.5312,57.4767,57.4835,49400.0
2014-03-10 09:30:00,84.34,84.34,84.22,84.32,20100.0,57.4835,57.4835,57.4017,57.4698,20100.0
2014-03-10 10:00:00,84.31,84.37,84.28,84.37,22200.0,57.463,57.5039,57.4426,57.5039,22200.0
2014-03-10 10:30:00,84.37,84.38,84.32,84.36,7300.0,57.5039,57.5107,57.4698,57.4971,7300.0
2014-03-10 11:00:00,84.36,84.36,84.28,84.35,16200.0,57.4971,57.4971,57.4426,57.4903,16200.0
2014-03-10 11:30:00,84.34,84.4,84.33,84.35,24100.0,57.4835,57.5244,57.4767,57.4903,24100.0
2014-03-10 12:00:00,84.35,84.42,84.3,84.33,537100.0,57.4903,57.538,57.4562,57.4767,537100.0
2014-03-10 12:30:00,84.33,84.37,84.31,84.33,11400.0,57.4767,57.5039,57.463,57.4767,11400.0
2014-03-10 13:00:00,84.34,84.36,84.32,84.35,10000.0,57.4835,57.4971,57.4698,57.4903,10000.0
2014-03-10 13:30:00,84.35,84.38,84.32,84.37,12000.0,57.4903,57.5107,57.4698,57.5039,12000.0
2014-03-10 14:00:00,84.37,84.4,84.33,84.34,13300.0,57.5039,57.5244,57.4767,57.4835,13300.0
2014-03-10 14:30:00,84.34,84.38,84.33,84.36,15100.0,57.4835,57.5107,57.4767,57.4971,15100.0
2014-03-10 15:00:00,84.36,84.38,84.33,84.38,25100.0,57.4971,57.5107,57.4767,57.5107,25100.0
2014-03-10 15:30:00,84.38,84.41,84.35,84.35,47900.0,57.5107,57.5312,57.4903,57.4903,47900.0
2014-03-11 09:30:00,84.44,84.46,84.36,84.39,37800.0,57.5516,57.5653,57.4971,57.5176,37800.0
2014-03-11 10:00:00,84.38,84.39,84.33,84.33,13200.0,57.5107,57.5176,57.4767,57.4767,13200.0
2014-03-11 10:30:00,84.33,84.35,84.32,84.34,8400.0,57.4767,57.4903,57.4698,57.4835,8400.0
2014-03-11 11:00:00,84.34,84.39,84.32,84.34,8800.0,57.4835,57.5176,57.4698,57.4835,8800.0
2014-03-11 11:30:00,84.35,84.41,84.35,84.37,9500.0,57.4903,57.5312,57.4903,57.5039,9500.0
2014-03-11 12:00:00,84.38,84.46,84.38,84.42,2400.0,57.5107,57.5653,57.5107,57.538,2400.0
2014-03-11 12:30:00,84.45,84.45,84.37,84.41,11500.0,57.5584,57.5584,57.5039,57.5312,11500.0
2014-03-11 13:00:00,84.45,84.46,84.36,84.44,8500.0,57.5584,57.5653,57.4971,57.5516,8500.0
2014-03-11 13:30:00,84.41,84.5,84.4,84.46,10200.0,57.5312,57.5925,57.5244,57.5653,10200.0
2014-03-11 14:00:00,84.44,84.49,84.41,84.41,9100.0,57.5516,57.5857,57.5312,57.5312,9100.0
2014-03-11 14:30:00,84.45,84.49,84.42,84.49,7600.0,57.5584,57.5857,57.538,57.5857,7600.0
2014-03-11 15:00:00,84.43,84.49,84.43,84.49,7100.0,57.5448,57.5857,57.5448,57.5857,7100.0
2014-03-11 15:30:00,84.44,84.48,84.4,84.4,9200.0,57.5516,57.5789,57.5244,57.5244,9200.0
2014-03-12 09:30:00,84.57,84.61,84.46,84.56,8600.0,57.6402,57.6675,57.5653,57.6334,8600.0
2014-03-12 10:00:00,84.59,84.63,84.57,84.63,15300.0,57.6539,57.6811,57.6402,57.6811,15300.0
2014-03-12 10:30:00,84.59,84.6,84.57,84.6,8100.0,57.6539,57.6607,57.6402,57.6607,8100.0
2014-03-12 11:00:00,84.6,84.6,84.54,84.55,10400.0,57.6607,57.6607,57.6198,57.6266,10400.0
2014-03-12 11:30:00,84.55,84.55,84.51,84.52,8800.0,57.6266,57.6266,57.5993,57.6062,8800.0
2014-03-12 12:00:00,84.52,84.54,84.51,84.53,3200.0,57.6062,57.6198,57.5993,57.613,3200.0
2014-03-12 12:30:00,84.52,84.54,84.52,84.54,7100.0,57.6062,57.6198,57.6062,57.6198,7100.0
2014-03-12 13:00:00,84.53,84.58,84.52,84.56,9100.0,57.613,57.6471,57.6062,57.6334,9100.0
2014-03-12 13:30:00,84.56,84.58,84.54,84.56,3300.0,57.6334,57.6471,57.6198,57.6334,3300.0
2014-03-12 14:00:00,84.58,84.58,84.53,84.56,8100.0,57.6471,57.6471,57.613,57.6334,8100.0
2014-03-12 14:30:00,84.54,84.56,84.54,84.54,9600.0,57.6198,57.6334,57.6198,57.6198,9600.0
2014-03-12 15:00:00,84.55,84.59,84.54,84.58,6900.0,57.6266,57.6539,57.6198,57.6471,6900.0
2014-03-12 15:30:00,84.57,84.59,84.57,84.58,14700.0,57.6402,57.6539,57.6402,57.6471,14700.0
2014-03-13 09:30:00,84.47,84.55,84.4,84.55,7200.0,57.5721,57.6266,57.5244,57.6266,7200.0
2014-03-13 10:00:00,84.51,84.6,84.5,84.54,5900.0,57.5993,57.6607,57.5925,57.6198,5900.0
2014-03-13 10:30:00,84.54,84.64,84.51,84.61,5300.0,57.6198,57.6879,57.5993,57.6675,5300.0
2014-03-13 11:00:00,84.64,84.73,84.6,84.73,16000.0,57.6879,57.7493,57.6607,57.7493,16000.0
2014-03-13 11:30:00,84.74,84.83,84.66,84.83,20100.0,57.7561,57.8174,57.7016,57.8174,20100.0
2014-03-13 12:00:00,84.85,84.9,84.75,84.87,6300.0,57.8311,57.8652,57.7629,57.8447,6300.0
2014-03-13 12:30:00,84.9,84.92,84.86,84.91,4600.0,57.8652,57.8788,57.8379,57.872,4600.0
2014-03-13 13:00:00,84.88,84.9,84.86,84.89,4100.0,57.8515,57.8652,57.8379,57.8583,4100.0
2014-03-13 13:30:00,84.85,84.9,84.83,84.85,3100.0,57.8311,57.8652,57.8174,57.8311,3100.0
2014-03-13 14:00:00,84.88,84.93,84.83,84.93,12200.0,57.8515,57.8856,57.8174,57.8856,12200.0
2014-03-13 14:30:00,84.91,84.93,84.86,84.9,12900.0,57.872,57.8856,57.8379,57.8652,12900.0
2014-03-13 15:00:00,84.92,84.95,84.88,84.92,8200.0,57.8788,57.8992,57.8515,57.8788,8200.0
2014-03-13 15:30:00,84.92,84.95,84.87,84.87,70100.0,57.8788,57.8992,57.8447,57.8447,70100.0
2014-03-14 09:30:00,85.03,85.09,84.84,84.84,16200.0,57.9538,57.9947,57.8243,57.8243,16200.0
2014-03-14 10:00:00,85.0,85.03,84.93,85.0,3500.0,57.9333,57.9538,57.8856,57.9333,3500.0
2014-03-14 10:30:00,85.0,85.04,84.92,84.92,2900.0,57.9333,57.9606,57.8788,57.8788,2900.0
2014-03-14 11:00:00,85.04,85.12,85.0,85.08,5300.0,57.9606,58.0151,57.9333,57.9878,5300.0
2014-03-14 11:30:00,85.12,85.12,84.92,85.0,2400.0,58.0151,58.0151,57.8788,57.9333,2400.0
2014-03-14 12:00:00,85.01,85.01,84.91,84.96,3700.0,57.9401,57.9401,57.872,57.906,3700.0
2014-03-14 12:30:00,84.91,84.99,84.81,84.91,12100.0,57.872,57.9265,57.8038,57.872,12100.0
2014-03-14 13:00:00,84.96,85.03,84.86,85.03,8700.0,57.906,57.9538,57.8379,57.9538,8700.0
2014-03-14 13:30:00,85.02,85.06,84.91,85.03,7400.0,57.9469,57.9742,57.872,57.9538,7400.0
2014-03-14 14:00:00,85.03,85.04,84.91,85.02,17000.0,57.9538,57.9606,57.872,57.9469,17000.0
2014-03-14 14:30:00,85.01,85.01,84.93,84.96,7700.0,57.9401,57.9401,57.8856,57.906,7700.0
2014-03-14 15:00:00,84.95,84.99,84.93,84.95,10300.0,57.8992,57.9265,57.8856,57.8992,10300.0
2014-03-14 15:30:00,84.95,84.96,84.93,84.94,8500.0,57.8992,57.906,57.8856,57.8924,8500.0
2014-03-17 09:30:00,84.89,84.9,84.75,84.87,11900.0,57.8583,57.8652,57.7629,57.8447,11900.0
2014-03-17 10:00:00,84.87,84.9,84.8,84.8,2800.0,57.8447,57.8652,57.797,57.797,2800.0
2014-03-17 10:30:00,84.87,84.9,84.85,84.89,7200.0,57.8447,57.8652,57.8311,57.8583,7200.0
2014-03-17 11:00:00,84.9,84.91,84.86,84.9,18100.0,57.8652,57.872,57.8379,57.8652,18100.0
2014-03-17 11:30:00,84.9,84.9,84.86,84.86,10900.0,57.8652,57.8652,57.8379,57.8379,10900.0
2014-03-17 12:00:00,84.86,84.88,84.84,84.87,6600.0,57.8379,57.8515,57.8243,57.8447,6600.0
2014-03-17 12:30:00,84.86,84.9,84.84,84.86,29600.0,57.8379,57.8652,57.8243,57.8379,29600.0
2014-03-17 13:00:00,84.87,84.88,84.85,84.87,14200.0,57.8447,57.8515,57.8311,57.8447,14200.0
2014-03-17 13:30:00,84.86,84.88,84.85,84.87,5500.0,57.8379,57.8515,57.8311,57.8447,5500.0
2014-03-17 14:00:00,84.85,84.86,84.79,84.8,21800.0,57.8311,57.8379,57.7902,57.797,21800.0
2014-03-17 14:30:00,84.79,84.82,84.75,84.76,11900.0,57.7902,57.8106,57.7629,57.7697,11900.0
2014-03-17 15:00:00,84.76,84.8,84.74,84.8,11200.0,57.7697,57.797,57.7561,57.797,11200.0
2014-03-17 15:30:00,84.77,84.8,84.76,84.8,28500.0,57.7765,57.797,57.7697,57.797,28500.0
2014-03-18 09:30:00,84.87,84.87,84.8,84.85,54500.0,57.8447,57.8447,57.797,57.8311,54500.0
2014-03-18 10:00:00,84.85,84.88,84.84,84.85,60000.0,57.8311,57.8515,57.8243,57.8311,60000.0
2014-03-18 10:30:00,84.87,84.87,84.81,84.87,12800.0,57.8447,57.8447,57.8038,57.8447,12800.0
2014-03-18 11:00:00,84.87,84.9,84.86,84.9,26500.0,57.8447,57.8652,57.8379,57.8652,26500.0
2014-03-18 11:30:00,84.88,84.93,84.86,84.9,47300.0,57.8515,57.8856,57.8379,57.8652,47300.0
2014-03-18 12:00:00,84.91,84.92,84.86,84.88,72200.0,57.872,57.8788,57.8379,57.8515,72200.0
2014-03-18 12:30:00,84.88,84.92,84.86,84.91,78400.0,57.8515,57.8788,57.8379,57.872,78400.0
2014-03-18 13:00:00,84.91,84.93,84.9,84.91,23000.0,57.872,57.8856,57.8652,57.872,23000.0
2014-03-18 13:30:00,84.91,84.94,84.9,84.94,48500.0,57.872,57.8924,57.8652,57.8924,48500.0
2014-03-18 14:00:00,84.92,84.94,84.9,84.91,6400.0,57.8788,57.8924,57.8652,57.872,6400.0
2014-03-18 14:30:00,84.91,84.95,84.91,84.91,160600.0,57.872,57.8992,57.872,57.872,160600.0
2014-03-18 15:00:00,84.95,85.0,84.93,84.99,23500.0,57.8992,57.9333,57.8856,57.9265,23500.0
2014-03-18 15:30:00,85.01,85.01,84.97,85.0,79600.0,57.9401,57.9401,57.9129,57.9333,79600.0
2014-03-19 09:30:00,85.09,85.09,84.98,85.0,16500.0,57.9947,57.9947,57.9197,57.9333,16500.0
2014-03-19 10:00:00,85.02,85.03,84.98,85.01,11000.0,57.9469,57.9538,57.9197,57.9401,11000.0
2014-03-19 10:30:00,84.97,85.01,84.95,85.0,17200.0,57.9129,57.9401,57.8992,57.9333,17200.0
2014-03-19 11:00:00,85.0,85.02,84.95,84.98,96500.0,57.9333,57.9469,57.8992,57.9197,96500.0
2014-03-19 11:30:00,85.01,85.01,84.92,84.98,31400.0,57.9401,57.9401,57.8788,57.9197,31400.0
2014-03-19 12:00:00,84.95,84.99,84.94,84.95,7800.0,57.8992,57.9265,57.8924,57.8992,7800.0
2014-03-19 12:30:00,84.94,84.96,84.92,84.94,16100.0,57.8924,57.906,57.8788,57.8924,16100.0
2014-03-19 13:00:00,84.93,84.94,84.86,84.9,18500.0,57.8856,57.8924,57.8379,57.8652,18500.0
2014-03-19 13:30:00,84.89,84.91,84.81,84.9,9700.0,57.8583,57.872,57.8038,57.8652,9700.0
2014-03-19 14:00:00,84.85,84.91,84.42,84.45,94300.0,57.8311,57.872,57.538,57.5584,94300.0
2014-03-19 14:30:00,84.58,84.6,84.46,84.47,40100.0,57.6471,57.6607,57.5653,57.5721,40100.0
2014-03-19 15:00:00,84.45,84.48,84.27,84.37,73900.0,57.5584,57.5789,57.4358,57.5039,73900.0
2014-03-19 15:30:00,84.37,84.49,84.36,84.42,63900.0,57.5039,57.5857,57.4971,57.538,63900.0
2014-03-20 09:30:00,84.43,84.43,84.34,84.37,20700.0,57.5448,57.5448,57.4835,57.5039,20700.0
2014-03-20 10:00:00,84.31,84.35,84.29,84.32,27600.0,57.463,57.4903,57.4494,57.4698,27600.0
2014-03-20 10:30:00,84.33,84.4,84.27,84.27,29700.0,57.4767,57.5244,57.4358,57.4358,29700.0
2014-03-20 11:00:00,84.34,84.37,84.27,84.35,10400.0,57.4835,57.5039,57.4358,57.4903,10400.0
2014-03-20 11:30:00,84.33,84.37,84.3,84.37,11000.0,57.4767,57.5039,57.4562,57.5039,11000.0
2014-03-20 12:00:00,84.34,84.37,84.33,84.35,4000.0,57.4835,57.5039,57.4767,57.4903,4000.0
2014-03-20 12:30:00,84.34,84.36,84.3,84.31,27000.0,57.4835,57.4971,57.4562,57.463,27000.0
2014-03-20 13:00:00,84.33,84.34,84.28,84.3,5500.0,57.4767,57.4835,57.4426,57.4562,5500.0
2014-03-20 13:30:00,84.31,84.35,84.28,84.33,19700.0,57.463,57.4903,57.4426,57.4767,19700.0
2014-03-20 14:00:00,84.29,84.34,84.28,84.33,14200.0,57.4494,57.4835,57.4426,57.4767,14200.0
2014-03-20 14:30:00,84.37,84.38,84.32,84.36,11700.0,57.5039,57.5107,57.4698,57.4971,11700.0
2014-03-20 15:00:00,84.35,84.38,84.31,84.35,12200.0,57.4903,57.5107,57.463,57.4903,12200.0
2014-03-20 15:30:00,84.33,84.38,84.3,84.32,23400.0,57.4767,57.5107,57.4562,57.4698,23400.0
2014-03-21 09:30:00,84.4,84.46,84.38,84.44,13100.0,57.5244,57.5653,57.5107,57.5516,13100.0
2014-03-21 10:00:00,84.36,84.45,84.36,84.42,4100.0,57.4971,57.5584,57.4971,57.538,4100.0
2014-03-21 10:30:00,84.51,84.51,84.42,84.46,5300.0,57.5993,57.5993,57.538,57.5653,5300.0
2014-03-21 11:00:00,84.44,84.48,84.42,84.42,3200.0,57.5516,57.5789,57.538,57.538,3200.0
2014-03-21 11:30:00,84.43,84.47,84.43,84.47,17700.0,57.5448,57.5721,57.5448,57.5721,17700.0
2014-03-21 12:00:00,84.47,84.51,84.46,84.51,20600.0,57.5721,57.5993,57.5653,57.5993,20600.0
2014-03-21 12:30:00,84.5,84.52,84.48,84.49,16400.0,57.5925,57.6062,57.5789,57.5857,16400.0
2014-03-21 13:00:00,84.52,84.52,84.49,84.49,3200.0,57.6062,57.6062,57.5857,57.5857,3200.0
2014-03-21 13:30:00,84.5,84.53,84.49,84.5,5300.0,57.5925,57.613,57.5857,57.5925,5300.0
2014-03-21 14:00:00,84.54,84.54,84.41,84.42,22000.0,57.6198,57.6198,57.5312,57.538,22000.0
2014-03-21 14:30:00,84.43,84.5,84.42,84.47,32000.0,57.5448,57.5925,57.538,57.5721,32000.0
2014-03-21 15:00:00,84.46,84.5,84.46,84.48,4400.0,57.5653,57.5925,57.5653,57.5789,4400.0
2014-03-21 15:30:00,84.47,84.5,84.47,84.48,10600.0,57.5721,57.5925,57.5721,57.5789,10600.0
2014-03-24 09:30:00,84.44,84.46,84.35,84.4,32800.0,57.5516,57.5653,57.4903,57.5244,32800.0
2014-03-24 10:00:00,84.43,84.49,84.43,84.45,14500.0,57.5448,57.5857,57.5448,57.5584,14500.0
2014-03-24 10:30:00,84.45,84.47,84.44,84.47,8500.0,57.5584,57.5721,57.5516,57.5721,8500.0
2014-03-24 11:00:00,84.47,84.5,84.46,84.5,5700.0,57.5721,57.5925,57.5653,57.5925,5700.0
2014-03-24 11:30:00,84.5,84.58,84.49,84.53,4900.0,57.5925,57.6471,57.5857,57.613,4900.0
2014-03-24 12:00:00,84.58,84.6,84.52,84.55,5000.0,57.6471,57.6607,57.6062,57.6266,5000.0
2014-03-24 12:30:00,84.57,84.6,84.55,84.6,4900.0,57.6402,57.6607,57.6266,57.6607,4900.0
2014-03-24 13:00:00,84.57,84.6,84.54,84.58,9000.0,57.6402,57.6607,57.6198,57.6471,9000.0
2014-03-24 13:30:00,84.57,84.57,84.55,84.56,4800.0,57.6402,57.6402,57.6266,57.6334,4800.0
2014-03-24 14:00:00,84.55,84.61,84.51,84.61,15000.0,57.6266,57.6675,57.5993,57.6675,15000.0
2014-03-24 14:30:00,84.59,84.61,84.54,84.56,5100.0,57.6539,57.6675,57.6198,57.6334,5100.0
2014-03-24 15:00:00,84.54,84.59,84.5,84.59,8100.0,57.6198,57.6539,57.5925,57.6539,8100.0
2014-03-24 15:30:00,84.58,84.6,84.51,84.52,18800.0,57.6471,57.6607,57.5993,57.6062,18800.0
2014-03-25 09:30:00,84.55,84.62,84.5,84.61,7900.0,57.6266,57.6743,57.5925,57.6675,7900.0
2014-03-25 10:00:00,84.59,84.71,84.59,84.61,17500.0,57.6539,57.7357,57.6539,57.6675,17500.0
2014-03-25 10:30:00,84.64,84.71,84.61,84.64,8000.0,57.6879,57.7357,57.6675,57.6879,8000.0
2014-03-25 11:00:00,84.68,84.68,84.61,84.68,6600.0,57.7152,57.7152,57.6675,57.7152,6600.0
2014-03-25 11:30:00,84.66,84.71,84.61,84.65,8200.0,57.7016,57.7357,57.6675,57.6948,8200.0
2014-03-25 12:00:00,84.61,84.7,84.61,84.7,13100.0,57.6675,57.7288,57.6675,57.7288,13100.0
2014-03-25 12:30:00,84.67,84.7,84.65,84.67,8200.0,57.7084,57.7288,57.6948,57.7084,8200.0
2014-03-25 13:00:00,84.69,84.72,84.65,84.69,10600.0,57.722,57.7425,57.6948,57.722,10600.0
2014-03-25 13:30:00,84.7,84.75,84.66,84.66,4100.0,57.7288,57.7629,57.7016,57.7016,4100.0
2014-03-25 14:00:00,84.66,84.73,84.62,84.72,46800.0,57.7016,57.7493,57.6743,57.7425,46800.0
2014-03-25 14:30:00,84.7,84.72,84.64,84.7,20300.0,57.7288,57.7425,57.6879,57.7288,20300.0
2014-03-25 15:00:00,84.65,84.7,84.61,84.62,11000.0,57.6948,57.7288,57.6675,57.6743,11000.0
2014-03-25 15:30:00,84.68,84.69,84.59,84.59,32000.0,57.7152,57.722,57.6539,57.6539,32000.0
2014-03-26 09:30:00,84.67,84.77,84.65,84.72,5900.0,57.7084,57.7765,57.6948,57.7425,5900.0
2014-03-26 10:00:00,84.7,84.81,84.7,84.81,4500.0,57.7288,57.8038,57.7288,57.8038,4500.0
2014-03-26 10:30:00,84.77,84.86,84.72,84.84,8500.0,57.7765,57.8379,57.7425,57.8243,8500.0
2014-03-26 11:00:00,84.79,84.84,84.73,84.82,27600.0,57.7902,57.8243,57.7493,57.8106,27600.0
2014-03-26 11:30:00,84.84,84.84,84.8,84.8,10300.0,57.8243,57.8243,57.797,57.797,10300.0
2014-03-26 12:00:00,84.81,84.82,84.75,84.79,4400.0,57.8038,57.8106,57.7629,57.7902,4400.0
2014-03-26 12:30:00,84.75,84.8,84.75,84.8,4200.0,57.7629,57.797,57.7629,57.797,4200.0
2014-03-26 13:00:00,84.76,84.92,84.76,84.91,7000.0,57.7697,57.8788,57.7697,57.872,7000.0
2014-03-26 13:30:00,84.89,84.93,84.88,84.88,24000.0,57.8583,57.8856,57.8515,57.8515,24000.0
2014-03-26 14:00:00,84.92,84.93,84.86,84.87,9500.0,57.8788,57.8856,57.8379,57.8447,9500.0
2014-03-26 14:30:00,84.9,84.9,84.88,84.88,10900.0,57.8652,57.8652,57.8515,57.8515,10900.0
2014-03-26 15:00:00,84.89,84.91,84.88,84.88,9000.0,57.8583,57.872,57.8515,57.8515,9000.0
2014-03-26 15:30:00,84.87,84.88,84.8,84.8,10400.0,57.8447,57.8515,57.797,57.797,10400.0
2014-03-27 09:30:00,84.82,84.86,84.77,84.82,6600.0,57.8106,57.8379,57.7765,57.8106,6600.0
2014-03-27 10:00:00,84.87,84.88,84.77,84.82,4400.0,57.8447,57.8515,57.7765,57.8106,4400.0
2014-03-27 10:30:00,84.77,84.86,84.76,84.86,9800.0,57.7765,57.8379,57.7697,57.8379,9800.0
2014-03-27 11:00:00,84.88,84.89,84.81,84.83,6800.0,57.8515,57.8583,57.8038,57.8174,6800.0
2014-03-27 11:30:00,84.86,84.95,84.83,84.89,52100.0,57.8379,57.8992,57.8174,57.8583,52100.0
2014-03-27 12:00:00,84.86,84.92,84.83,84.9,14900.0,57.8379,57.8788,57.8174,57.8652,14900.0
2014-03-27 12:30:00,84.9,84.93,84.84,84.91,41600.0,57.8652,57.8856,57.8243,57.872,41600.0
2014-03-27 13:00:00,84.92,84.93,84.88,84.88,39100.0,57.8788,57.8856,57.8515,57.8515,39100.0
2014-03-27 13:30:00,84.92,84.94,84.89,84.92,4700.0,57.8788,57.8924,57.8583,57.8788,4700.0
2014-03-27 14:00:00,84.92,84.98,84.9,84.92,11100.0,57.8788,57.9197,57.8652,57.8788,11100.0
2014-03-27 14:30:00,84.95,84.97,84.88,84.93,11100.0,57.8992,57.9129,57.8515,57.8856,11100.0
2014-03-27 15:00:00,84.93,84.93,84.87,84.92,16500.0,57.8856,57.8856,57.8447,57.8788,16500.0
2014-03-27 15:30:00,84.91,84.92,84.85,84.91,13500.0,57.872,57.8788,57.8311,57.872,13500.0
2014-03-28 09:30:00,84.83,84.88,84.83,84.83,4800.0,57.8174,57.8515,57.8174,57.8174,4800.0
2014-03-28 10:00:00,84.83,84.87,84.82,84.85,8300.0,57.8174,57.8447,57.8106,57.8311,8300.0
2014-03-28 10:30:00,84.83,84.86,84.78,84.78,3300.0,57.8174,57.8379,57.7834,57.7834,3300.0
2014-03-28 11:00:00,84.8,84.82,84.75,84.79,13800.0,57.797,57.8106,57.7629,57.7902,13800.0
2014-03-28 11:30:00,84.82,84.82,84.74,84.74,18200.0,57.8106,57.8106,57.7561,57.7561,18200.0
2014-03-28 12:00:00,84.73,84.8,84.72,84.77,18800.0,57.7493,57.797,57.7425,57.7765,18800.0
2014-03-28 12:30:00,84.79,84.82,84.7,84.76,7900.0,57.7902,57.8106,57.7288,57.7697,7900.0
2014-03-28 13:00:00,84.75,84.8,84.72,84.8,21200.0,57.7629,57.797,57.7425,57.797,21200.0
2014-03-28 13:30:00,84.78,84.82,84.74,84.76,5900.0,57.7834,57.8106,57.7561,57.7697,5900.0
2014-03-28 14:00:00,84.77,84.84,84.73,84.82,39100.0,57.7765,57.8243,57.7493,57.8106,39100.0
2014-03-28 14:30:00,84.82,84.86,84.79,84.86,11800.0,57.8106,57.8379,57.7902,57.8379,11800.0
2014-03-28 15:00:00,84.84,84.86,84.78,84.78,13400.0,57.8243,57.8379,57.7834,57.7834,13400.0
2014-03-28 15:30:00,84.82,84.88,84.81,84.85,52700.0,57.8106,57.8515,57.8038,57.8311,52700.0
2014-03-31 09:30:00,84.81,84.84,84.7,84.78,24600.0,57.8038,57.8243,57.7288,57.7834,24600.0
2014-03-31 10:00:00,84.73,84.81,84.72,84.81,7400.0,57.7493,57.8038,57.7425,57.8038,7400.0
2014-03-31 10:30:00,84.83,84.88,84.77,84.86,20000.0,57.8174,57.8515,57.7765,57.8379,20000.0
2014-03-31 11:00:00,84.8,84.85,84.76,84.76,7900.0,57.797,57.8311,57.7697,57.7697,7900.0
2014-03-31 11:30:00,84.77,84.83,84.76,84.82,15700.0,57.7765,57.8174,57.7697,57.8106,15700.0
2014-03-31 12:00:00,84.83,84.84,84.83,84.84,6600.0,57.8174,57.8243,57.8174,57.8243,6600.0
2014-03-31 12:30:00,84.84,84.87,84.84,84.87,7600.0,57.8243,57.8447,57.8243,57.8447,7600.0
2014-03-31 13:00:00,84.87,84.93,84.84,84.92,8400.0,57.8447,57.8856,57.8243,57.8788,8400.0
2014-03-31 13:30:00,84.9,84.9,84.85,84.89,3600.0,57.8652,57.8652,57.8311,57.8583,3600.0
2014-03-31 14:00:00,84.86,84.9,84.82,84.9,15500.0,57.8379,57.8652,57.8106,57.8652,15500.0
2014-03-31 14:30:00,84.9,84.95,84.85,84.93,15800.0,57.8652,57.8992,57.8311,57.8856,15800.0
2014-03-31 15:00:00,84.91,84.95,84.87,84.95,17000.0,57.872,57.8992,57.8447,57.8992,17000.0
2014-03-31 15:30:00,84.95,84.95,84.91,84.95,29900.0,57.8992,57.8992,57.872,57.8992,29900.0
2014-04-01 09:30:00,84.66,84.72,84.53,84.67,97100.0,57.8575,57.8985,57.7686,57.8643,97100.0
2014-04-01 10:00:00,84.69,84.71,84.57,84.66,44900.0,57.878,57.8917,57.796,57.8575,44900.0
2014-04-01 10:30:00,84.69,84.69,84.61,84.65,59200.0,57.878,57.878,57.8233,57.8507,59200.0
2014-04-01 11:00:00,84.65,84.7,84.61,84.7,24200.0,57.8507,57.8848,57.8233,57.8848,24200.0
2014-04-01 11:30:00,84.7,84.73,84.68,84.73,56300.0,57.8848,57.9053,57.8712,57.9053,56300.0
2014-04-01 12:00:00,84.73,84.79,84.72,84.75,69800.0,57.9053,57.9463,57.8985,57.919,69800.0
2014-04-01 12:30:00,84.74,84.76,84.74,84.76,24400.0,57.9122,57.9258,57.9122,57.9258,24400.0
2014-04-01 13:00:00,84.77,84.78,84.73,84.75,61300.0,57.9327,57.9395,57.9053,57.919,61300.0
2014-04-01 13:30:00,84.73,84.76,84.73,84.75,11300.0,57.9053,57.9258,57.9053,57.919,11300.0
2014-04-01 14:00:00,84.75,84.77,84.73,84.77,83100.0,57.919,57.9327,57.9053,57.9327,83100.0
2014-04-01 14:30:00,84.77,84.79,84.76,84.78,52000.0,57.9327,57.9463,57.9258,57.9395,52000.0
2014-04-01 15:00:00,84.78,84.79,84.74,84.78,53600.0,57.9395,57.9463,57.9122,57.9395,53600.0
2014-04-01 15:30:00,84.78,84.79,84.7,84.7,77100.0,57.9395,57.9463,57.8848,57.8848,77100.0
2014-04-02 09:30:00,84.64,84.64,84.47,84.47,24900.0,57.8438,57.8438,57.7276,57.7276,24900.0
2014-04-02 10:00:00,84.47,84.47,84.41,84.46,4500.0,57.7276,57.7276,57.6866,57.7208,4500.0
2014-04-02 10:30:00,84.46,84.49,84.43,84.49,9900.0,57.7208,57.7413,57.7003,57.7413,9900.0
2014-04-02 11:00:00,84.43,84.49,84.43,84.43,11600.0,57.7003,57.7413,57.7003,57.7003,11600.0
2014-04-02 11:30:00,84.43,84.44,84.41,84.44,4400.0,57.7003,57.7071,57.6866,57.7071,4400.0
2014-04-02 12:00:00,84.42,84.44,84.41,84.44,30900.0,57.6935,57.7071,57.6866,57.7071,30900.0
2014-04-02 12:30:00,84.43,84.44,84.41,84.44,21500.0,57.7003,57.7071,57.6866,57.7071,21500.0
2014-04-02 13:00:00,84.42,84.44,84.42,84.44,13400.0,57.6935,57.7071,57.6935,57.7071,13400.0
2014-04-02 13:30:00,84.43,84.44,84.43,84.43,11900.0,57.7003,57.7071,57.7003,57.7003,11900.0
2014-04-02 14:00:00,84.43,84.44,84.42,84.44,5200.0,57.7003,57.7071,57.6935,57.7071,5200.0
2014-04-02 14:30:00,84.43,84.44,84.42,84.42,15400.0,57.7003,57.7071,57.6935,57.6935,15400.0
2014-04-02 15:00:00,84.42,84.45,84.41,84.44,13600.0,57.6935,57.714,57.6866,57.7071,13600.0
2014-04-02 15:30:00,84.41,84.45,84.41,84.42,5400.0,57.6866,57.714,57.6866,57.6935,5400.0
2014-04-03 09:30:00,84.45,84.57,84.4,84.52,27100.0,57.714,57.796,57.6798,57.7618,27100.0
2014-04-03 10:00:00,84.57,84.59,84.47,84.51,4900.0,57.796,57.8097,57.7276,57.755,4900.0
2014-04-03 10:30:00,84.66,84.66,84.51,84.61,26700.0,57.8575,57.8575,57.755,57.8233,26700.0
2014-04-03 11:00:00,84.61,84.61,84.54,84.54,4000.0,57.8233,57.8233,57.7755,57.7755,4000.0
2014-04-03 11:30:00,84.6,84.63,84.56,84.58,9500.0,57.8165,57.837,57.7891,57.8028,9500.0
2014-04-03 12:00:00,84.62,84.64,84.56,84.62,7500.0,57.8302,57.8438,57.7891,57.8302,7500.0
2014-04-03 12:30:00,84.56,84.62,84.55,84.55,2900.0,57.7891,57.8302,57.7823,57.7823,2900.0
2014-04-03 13:00:00,84.55,84.6,84.53,84.55,11000.0,57.7823,57.8165,57.7686,57.7823,11000.0
2014-04-03 13:30:00,84.57,84.57,84.55,84.55,6400.0,57.796,57.796,57.7823,57.7823,6400.0
2014-04-03 14:00:00,84.55,84.57,84.53,84.53,8300.0,57.7823,57.796,57.7686,57.7686,8300.0
2014-04-03 14:30:00,84.55,84.55,84.51,84.52,20600.0,57.7823,57.7823,57.755,57.7618,20600.0
2014-04-03 15:00:00,84.52,84.56,84.5,84.5,9000.0,57.7618,57.7891,57.7481,57.7481,9000.0
2014-04-03 15:30:00,84.52,84.54,84.51,84.52,19100.0,57.7618,57.7755,57.755,57.7618,19100.0
2014-04-04 09:30:00,84.8,84.82,84.65,84.8,49100.0,57.9532,57.9668,57.8507,57.9532,49100.0
2014-04-04 10:00:00,84.79,84.82,84.75,84.82,15200.0,57.9463,57.9668,57.919,57.9668,15200.0
2014-04-04 10:30:00,84.82,84.9,84.82,84.89,11200.0,57.9668,58.0215,57.9668,58.0147,11200.0
2014-04-04 11:00:00,84.87,84.93,84.87,84.93,16500.0,58.001,58.042,58.001,58.042,16500.0
2014-04-04 11:30:00,84.92,84.96,84.9,84.93,41000.0,58.0352,58.0625,58.0215,58.042,41000.0
2014-04-04 12:00:00,84.91,84.93,84.89,84.92,15300.0,58.0283,58.042,58.0147,58.0352,15300.0
2014-04-04 12:30:00,84.91,84.93,84.9,84.92,8500.0,58.0283,58.042,58.0215,58.0352,8500.0
2014-04-04 13:00:00,84.92,84.94,84.89,84.94,13800.0,58.0352,58.0488,58.0147,58.0488,13800.0
2014-04-04 13:30:00,84.9,84.92,84.83,84.87,8900.0,58.0215,58.0352,57.9737,58.001,8900.0
2014-04-04 14:00:00,84.84,84.87,84.84,84.87,10300.0,57.9805,58.001,57.9805,58.001,10300.0
2014-04-04 14:30:00,84.86,84.88,84.84,84.87,38500.0,57.9942,58.0078,57.9805,58.001,38500.0
2014-04-04 15:00:00,84.87,84.9,84.86,84.89,14000.0,58.001,58.0215,57.9942,58.0147,14000.0
2014-04-04 15:30:00,84.9,84.92,84.88,84.92,13700.0,58.0215,58.0352,58.0078,58.0352,13700.0
2014-04-07 09:30:00,85.01,85.07,84.95,84.99,28700.0,58.0967,58.1377,58.0557,58.083,28700.0
2014-04-07 10:00:00,85.02,85.03,84.99,85.03,5200.0,58.1035,58.1104,58.083,58.1104,5200.0
2014-04-07 10:30:00,85.02,85.04,84.98,85.04,15200.0,58.1035,58.1172,58.0762,58.1172,15200.0
2014-04-07 11:00:00,85.03,85.06,85.02,85.06,11000.0,58.1104,58.1309,58.1035,58.1309,11000.0
2014-04-07 11:30:00,85.05,85.06,85.04,85.06,22800.0,58.124,58.1309,58.1172,58.1309,22800.0
2014-04-07 12:00:00,85.05,85.07,85.05,85.05,6900.0,58.124,58.1377,58.124,58.124,6900.0
2014-04-07 12:30:00,85.05,85.06,85.02,85.05,9400.0,58.124,58.1309,58.1035,58.124,9400.0
2014-04-07 13:00:00,85.03,85.05,85.01,85.02,8500.0,58.1104,58.124,58.0967,58.1035,8500.0
2014-04-07 13:30:00,85.02,85.05,85.02,85.05,6500.0,58.1035,58.124,58.1035,58.124,6500.0
2014-04-07 14:00:00,85.04,85.05,85.03,85.03,7200.0,58.1172,58.124,58.1104,58.1104,7200.0
2014-04-07 14:30:00,85.04,85.05,85.01,85.05,27100.0,58.1172,58.124,58.0967,58.124,27100.0
2014-04-07 15:00:00,85.03,85.06,85.0,85.04,33200.0,58.1104,58.1309,58.0898,58.1172,33200.0
2014-04-07 15:30:00,85.03,85.05,84.95,84.98,50500.0,58.1104,58.124,58.0557,58.0762,50500.0
2014-04-08 09:30:00,85.07,85.09,85.01,85.04,15600.0,58.1377,58.1514,58.0967,58.1172,15600.0
2014-04-08 10:00:00,85.05,85.05,85.0,85.0,36000.0,58.124,58.124,58.0898,58.0898,36000.0
2014-04-08 10:30:00,84.99,85.04,84.99,85.02,10900.0,58.083,58.1172,58.083,58.1035,10900.0
2014-04-08 11:00:00,85.03,85.08,85.01,85.04,36200.0,58.1104,58.1445,58.0967,58.1172,36200.0
2014-04-08 11:30:00,85.05,85.09,85.04,85.09,2900.0,58.124,58.1514,58.1172,58.1514,2900.0
2014-04-08 12:00:00,85.04,85.09,85.03,85.09,9200.0,58.1172,58.1514,58.1104,58.1514,9200.0
2014-04-08 12:30:00,85.1,85.1,85.06,85.06,1600.0,58.1582,58.1582,58.1309,58.1309,1600.0
2014-04-08 13:00:00,85.11,85.12,85.06,85.06,5800.0,58.165,58.1719,58.1309,58.1309,5800.0
2014-04-08 13:30:00,85.11,85.11,85.06,85.09,14600.0,58.165,58.165,58.1309,58.1514,14600.0
2014-04-08 14:00:00,85.11,85.15,85.09,85.11,9300.0,58.165,58.1924,58.1514,58.165,9300.0
2014-04-08 14:30:00,85.14,85.16,85.11,85.14,19700.0,58.1855,58.1992,58.165,58.1855,19700.0
2014-04-08 15:00:00,85.13,85.17,85.12,85.17,58100.0,58.1787,58.206,58.1719,58.206,58100.0
2014-04-08 15:30:00,85.17,85.18,85.14,85.14,44000.0,58.206,58.2129,58.1855,58.1855,44000.0
2014-04-09 09:30:00,85.09,85.09,85.0,85.07,25600.0,58.1514,58.1514,58.0898,58.1377,25600.0
2014-04-09 10:00:00,85.06,85.09,85.03,85.03,38200.0,58.1309,58.1514,58.1104,58.1104,38200.0
2014-04-09 10:30:00,85.03,85.06,85.02,85.06,18200.0,58.1104,58.1309,58.1035,58.1309,18200.0
2014-04-09 11:00:00,85.06,85.1,85.04,85.09,23700.0,58.1309,58.1582,58.1172,58.1514,23700.0
2014-04-09 11:30:00,85.09,85.1,85.05,85.06,55600.0,58.1514,58.1582,58.124,58.1309,55600.0
2014-04-09 12:00:00,85.07,85.08,85.05,85.06,24000.0,58.1377,58.1445,58.124,58.1309,24000.0
2014-04-09 12:30:00,85.06,85.07,85.03,85.06,12500.0,58.1309,58.1377,58.1104,58.1309,12500.0
2014-04-09 13:00:00,85.02,85.02,84.97,85.0,16000.0,58.1035,58.1035,58.0693,58.0898,16000.0
2014-04-09 13:30:00,85.0,85.06,84.94,85.06,13800.0,58.0898,58.1309,58.0488,58.1309,13800.0
2014-04-09 14:00:00,85.06,85.34,85.04,85.28,98600.0,58.1309,58.3222,58.1172,58.2812,98600.0
2014-04-09 14:30:00,85.28,85.31,85.21,85.21,12400.0,58.2812,58.3017,58.2334,58.2334,12400.0
2014-04-09 15:00:00,85.24,85.26,85.21,85.25,8100.0,58.2539,58.2675,58.2334,58.2607,8100.0
2014-04-09 15:30:00,85.21,85.3,85.2,85.3,21400.0,58.2334,58.2949,58.2265,58.2949,21400.0
2014-04-10 09:30:00,85.33,85.4,85.33,85.4,20400.0,58.3154,58.3632,58.3154,58.3632,20400.0
2014-04-10 10:00:00,85.35,85.44,85.35,85.41,6100.0,58.329,58.3906,58.329,58.37,6100.0
2014-04-10 10:30:00,85.4,85.48,85.38,85.44,12300.0,58.3632,58.4179,58.3495,58.3906,12300.0
2014-04-10 11:00:00,85.41,85.55,85.41,85.55,20200.0,58.37,58.4657,58.37,58.4657,20200.0
2014-04-10 11:30:00,85.5,85.55,85.47,85.48,50000.0,58.4316,58.4657,58.4111,58.4179,50000.0
2014-04-10 12:00:00,85.52,85.56,85.48,85.5,40400.0,58.4452,58.4726,58.4179,58.4316,40400.0
2014-04-10 12:30:00,85.49,85.52,85.48,85.49,3800.0,58.4247,58.4452,58.4179,58.4247,3800.0
2014-04-10 13:00:00,85.48,85.58,85.46,85.57,11200.0,58.4179,58.4862,58.4042,58.4794,11200.0
2014-04-10 13:30:00,85.59,85.59,85.52,85.52,6700.0,58.4931,58.4931,58.4452,58.4452,6700.0
2014-04-10 14:00:00,85.54,85.54,85.45,85.51,8700.0,58.4589,58.4589,58.3974,58.4384,8700.0
2014-04-10 14:30:00,85.45,85.53,85.45,85.49,6500.0,58.3974,58.4521,58.3974,58.4247,6500.0
2014-04-10 15:00:00,85.49,85.5,85.47,85.48,2800.0,58.4247,58.4316,58.4111,58.4179,2800.0
2014-04-10 15:30:00,85.48,85.48,85.45,85.47,9600.0,58.4179,58.4179,58.3974,58.4111,9600.0
2014-04-11 09:30:00,85.59,85.64,85.53,85.58,18000.0,58.4931,58.5272,58.4521,58.4862,18000.0
2014-04-11 10:00:00,85.54,85.6,85.53,85.58,4000.0,58.4589,58.4999,58.4521,58.4862,4000.0
2014-04-11 10:30:00,85.55,85.58,85.53,85.53,11700.0,58.4657,58.4862,58.4521,58.4521,11700.0
2014-04-11 11:00:00,85.54,85.55,85.49,85.54,10700.0,58.4589,58.4657,58.4247,58.4589,10700.0
2014-04-11 11:30:00,85.5,85.55,85.49,85.54,3800.0,58.4316,58.4657,58.4247,58.4589,3800.0
2014-04-11 12:00:00,85.5,85.55,85.5,85.54,3800.0,58.4316,58.4657,58.4316,58.4589,3800.0
2014-04-11 12:30:00,85.53,85.54,85.45,85.53,6600.0,58.4521,58.4589,58.3974,58.4521,6600.0
2014-04-11 13:00:00,85.49,85.56,85.49,85.51,4900.0,58.4247,58.4726,58.4247,58.4384,4900.0
2014-04-11 13:30:00,85.51,85.56,85.51,85.55,7800.0,58.4384,58.4726,58.4384,58.4657,7800.0
2014-04-11 14:00:00,85.53,85.57,85.53,85.56,4900.0,58.4521,58.4794,58.4521,58.4726,4900.0
2014-04-11 14:30:00,85.56,85.57,85.54,85.54,2900.0,58.4726,58.4794,58.4589,58.4589,2900.0
2014-04-11 15:00:00,85.53,85.57,85.53,85.55,14500.0,58.4521,58.4794,58.4521,58.4657,14500.0
2014-04-11 15:30:00,85.56,85.57,85.53,85.53,16500.0,58.4726,58.4794,58.4521,58.4521,16500.0
2014-04-14 09:30:00,85.55,85.55,85.47,85.49,30600.0,58.4657,58.4657,58.4111,58.4247,30600.0
2014-04-14 10:00:00,85.49,85.52,85.48,85.49,11300.0,58.4247,58.4452,58.4179,58.4247,11300.0
2014-04-14 10:30:00,85.46,85.49,85.43,85.47,35700.0,58.4042,58.4247,58.3837,58.4111,35700.0
2014-04-14 11:00:00,85.49,85.52,85.45,85.45,8100.0,58.4247,58.4452,58.3974,58.3974,8100.0
2014-04-14 11:30:00,85.47,85.51,85.46,85.47,7600.0,58.4111,58.4384,58.4042,58.4111,7600.0
2014-04-14 12:00:00,85.5,85.51,85.41,85.45,18800.0,58.4316,58.4384,58.37,58.3974,18800.0
2014-04-14 12:30:00,85.49,85.51,85.42,85.51,13200.0,58.4247,58.4384,58.3769,58.4384,13200.0
2014-04-14 13:00:00,85.48,85.53,85.46,85.47,19200.0,58.4179,58.4521,58.4042,58.4111,19200.0
2014-04-14 13:30:00,85.47,85.5,85.46,85.48,17000.0,58.4111,58.4316,58.4042,58.4179,17000.0
2014-04-14 14:00:00,85.51,85.51,85.49,85.49,5600.0,58.4384,58.4384,58.4247,58.4247,5600.0
2014-04-14 14:30:00,85.5,85.55,85.47,85.53,34800.0,58.4316,58.4657,58.4111,58.4521,34800.0
2014-04-14 15:00:00,85.53,85.53,85.5,85.53,9100.0,58.4521,58.4521,58.4316,58.4521,9100.0
2014-04-14 15:30:00,85.5,85.54,85.5,85.53,25800.0,58.4316,58.4589,58.4316,58.4521,25800.0
2014-04-15 09:30:00,85.49,85.52,85.41,85.46,7600.0,58.4247,58.4452,58.37,58.4042,7600.0
2014-04-15 10:00:00,85.42,85.54,85.42,85.46,6800.0,58.3769,58.4589,58.3769,58.4042,6800.0
2014-04-15 10:30:00,85.47,85.62,85.47,85.55,16800.0,58.4111,58.5136,58.4111,58.4657,16800.0
2014-04-15 11:00:00,85.56,85.66,85.56,85.62,8200.0,58.4726,58.5409,58.4726,58.5136,8200.0
2014-04-15 11:30:00,85.63,85.63,85.57,85.61,6900.0,58.5204,58.5204,58.4794,58.5067,6900.0
2014-04-15 12:00:00,85.59,85.66,85.58,85.66,41500.0,58.4931,58.5409,58.4862,58.5409,41500.0
2014-04-15 12:30:00,85.61,85.69,85.61,85.66,3900.0,58.5067,58.5614,58.5067,58.5409,3900.0
2014-04-15 13:00:00,85.71,85.71,85.65,85.66,2900.0,58.5751,58.5751,58.5341,58.5409,2900.0
2014-04-15 13:30:00,85.66,85.66,85.58,85.58,6100.0,58.5409,58.5409,58.4862,58.4862,6100.0
2014-04-15 14:00:00,85.62,85.64,85.59,85.61,9400.0,58.5136,58.5272,58.4931,58.5067,9400.0
2014-04-15 14:30:00,85.61,85.61,85.53,85.55,10400.0,58.5067,58.5067,58.4521,58.4657,10400.0
2014-04-15 15:00:00,85.55,85.62,85.53,85.54,7400.0,58.4657,58.5136,58.4521,58.4589,7400.0
2014-04-15 15:30:00,85.57,85.59,85.54,85.59,31000.0,58.4794,58.4931,58.4589,58.4931,31000.0
2014-04-16 09:30:00,85.48,85.49,85.4,85.42,13100.0,58.4179,58.4247,58.3632,58.3769,13100.0
2014-04-16 10:00:00,85.43,85.47,85.4,85.43,7300.0,58.3837,58.4111,58.3632,58.3837,7300.0
2014-04-16 10:30:00,85.43,85.5,85.43,85.46,81000.0,58.3837,58.4316,58.3837,58.4042,81000.0
2014-04-16 11:00:00,85.46,85.49,85.44,85.47,19100.0,58.4042,58.4247,58.3906,58.4111,19100.0
2014-04-16 11:30:00,85.46,85.48,85.46,85.47,2900.0,58.4042,58.4179,58.4042,58.4111,2900.0
2014-04-16 12:00:00,85.48,85.53,85.46,85.49,19700.0,58.4179,58.4521,58.4042,58.4247,19700.0
2014-04-16 12:30:00,85.48,85.52,85.43,85.46,9300.0,58.4179,58.4452,58.3837,58.4042,9300.0
2014-04-16 13:00:00,85.5,85.54,85.44,85.48,12900.0,58.4316,58.4589,58.3906,58.4179,12900.0
2014-04-16 13:30:00,85.49,85.54,85.47,85.49,11300.0,58.4247,58.4589,58.4111,58.4247,11300.0
2014-04-16 14:00:00,85.49,85.52,85.49,85.52,7600.0,58.4247,58.4452,58.4247,58.4452,7600.0
2014-04-16 14:30:00,85.53,85.54,85.49,85.5,9800.0,58.4521,58.4589,58.4247,58.4316,9800.0
2014-04-16 15:00:00,85.51,85.51,85.47,85.48,7200.0,58.4384,58.4384,58.4111,58.4179,7200.0
2014-04-16 15:30:00,85.49,85.53,85.41,85.42,50100.0,58.4247,58.4521,58.37,58.3769,50100.0
2014-04-17 09:30:00,85.49,85.54,85.45,85.52,25600.0,58.4247,58.4589,58.3974,58.4452,25600.0
2014-04-17 10:00:00,85.48,85.54,85.35,85.4,10900.0,58.4179,58.4589,58.329,58.3632,10900.0
2014-04-17 10:30:00,85.4,85.43,85.35,85.38,5000.0,58.3632,58.3837,58.329,58.3495,5000.0
2014-04-17 11:00:00,85.35,85.4,85.35,85.37,8400.0,58.329,58.3632,58.329,58.3427,8400.0
2014-04-17 11:30:00,85.4,85.4,85.3,85.33,5300.0,58.3632,58.3632,58.2949,58.3154,5300.0
2014-04-17 12:00:00,85.31,85.31,85.2,85.2,17000.0,58.3017,58.3017,58.2265,58.2265,17000.0
2014-04-17 12:30:00,85.18,85.22,85.18,85.22,5500.0,58.2129,58.2402,58.2129,58.2402,5500.0
2014-04-17 13:00:00,85.21,85.23,85.18,85.19,5600.0,58.2334,58.247,58.2129,58.2197,5600.0
2014-04-17 13:30:00,85.18,85.2,85.13,85.15,9200.0,58.2129,58.2265,58.1787,58.1924,9200.0
2014-04-17 14:00:00,85.17,85.21,85.14,85.17,37400.0,58.206,58.2334,58.1855,58.206,37400.0
2014-04-17 14:30:00,85.18,85.21,85.14,85.15,15600.0,58.2129,58.2334,58.1855,58.1924,15600.0
2014-04-17 15:00:00,85.15,85.2,85.15,85.18,14400.0,58.1924,58.2265,58.1924,58.2129,14400.0
2014-04-17 15:30:00,85.19,85.22,85.17,85.22,12300.0,58.2197,58.2402,58.206,58.2402,12300.0
2014-04-21 09:30:00,85.24,85.25,85.22,85.22,36000.0,58.2539,58.2607,58.2402,58.2402,36000.0
2014-04-21 10:00:00,85.25,85.27,85.22,85.27,13600.0,58.2607,58.2744,58.2402,58.2744,13600.0
2014-04-21 10:30:00,85.29,85.32,85.26,85.3,13700.0,58.288,58.3085,58.2675,58.2949,13700.0
2014-04-21 11:00:00,85.28,85.32,85.28,85.31,4200.0,58.2812,58.3085,58.2812,58.3017,4200.0
2014-04-21 11:30:00,85.3,85.32,85.27,85.27,18300.0,58.2949,58.3085,58.2744,58.2744,18300.0
2014-04-21 12:00:00,85.28,85.3,85.27,85.29,13400.0,58.2812,58.2949,58.2744,58.288,13400.0
2014-04-21 12:30:00,85.29,85.29,85.27,85.28,3800.0,58.288,58.288,58.2744,58.2812,3800.0
2014-04-21 13:00:00,85.28,85.29,85.26,85.26,16600.0,58.2812,58.288,58.2675,58.2675,16600.0
2014-04-21 13:30:00,85.27,85.27,85.23,85.25,5900.0,58.2744,58.2744,58.247,58.2607,5900.0
2014-04-21 14:00:00,85.24,85.25,85.22,85.25,9200.0,58.2539,58.2607,58.2402,58.2607,9200.0
2014-04-21 14:30:00,85.24,85.24,85.2,85.2,13500.0,58.2539,58.2539,58.2265,58.2265,13500.0
2014-04-21 15:00:00,85.22,85.24,85.2,85.23,11000.0,58.2402,58.2539,58.2265,58.247,11000.0
2014-04-21 15:30:00,85.21,85.24,85.21,85.24,13700.0,58.2334,58.2539,58.2334,58.2539,13700.0
2014-04-22 09:30:00,85.17,85.24,85.13,85.18,38200.0,58.206,58.2539,58.1787,58.2129,38200.0
2014-04-22 10:00:00,85.15,85.2,85.13,85.14,12700.0,58.1924,58.2265,58.1787,58.1855,12700.0
2014-04-22 10:30:00,85.15,85.2,85.12,85.2,8900.0,58.1924,58.2265,58.1719,58.2265,8900.0
2014-04-22 11:00:00,85.18,85.18,85.14,85.17,1000.0,58.2129,58.2129,58.1855,58.206,1000.0
2014-04-22 11:30:00,85.17,85.22,85.17,85.22,5800.0,58.206,58.2402,58.206,58.2402,5800.0
2014-04-22 12:00:00,85.21,85.26,85.2,85.25,15100.0,58.2334,58.2675,58.2265,58.2607,15100.0
2014-04-22 12:30:00,85.24,85.26,85.19,85.23,9500.0,58.2539,58.2675,58.2197,58.247,9500.0
2014-04-22 13:00:00,85.23,85.24,85.2,85.22,18100.0,58.247,58.2539,58.2265,58.2402,18100.0
2014-04-22 13:30:00,85.21,85.25,85.21,85.21,49000.0,58.2334,58.2607,58.2334,58.2334,49000.0
2014-04-22 14:00:00,85.24,85.25,85.21,85.24,6800.0,58.2539,58.2607,58.2334,58.2539,6800.0
2014-04-22 14:30:00,85.25,85.25,85.23,85.24,8800.0,58.2607,58.2607,58.247,58.2539,8800.0
2014-04-22 15:00:00,85.25,85.29,85.22,85.27,8000.0,58.2607,58.288,58.2402,58.2744,8000.0
2014-04-22 15:30:00,85.25,85.28,85.24,85.26,5700.0,58.2607,58.2812,58.2539,58.2675,5700.0
2014-04-23 09:30:00,85.39,85.4,85.24,85.31,14800.0,58.3564,58.3632,58.2539,58.3017,14800.0
2014-04-23 10:00:00,85.34,85.41,85.34,85.36,7900.0,58.3222,58.37,58.3222,58.3359,7900.0
2014-04-23 10:30:00,85.41,85.41,85.36,85.41,4400.0,58.37,58.37,58.3359,58.37,4400.0
2014-04-23 11:00:00,85.42,85.49,85.37,85.46,3300.0,58.3769,58.4247,58.3427,58.4042,3300.0
2014-04-23 11:30:00,85.45,85.48,85.41,85.44,5000.0,58.3974,58.4179,58.37,58.3906,5000.0
2014-04-23 12:00:00,85.48,85.48,85.41,85.41,5300.0,58.4179,58.4179,58.37,58.37,5300.0
2014-04-23 12:30:00,85.41,85.45,85.37,85.37,4900.0,58.37,58.3974,58.3427,58.3427,4900.0
2014-04-23 13:00:00,85.38,85.38,85.32,85.34,10600.0,58.3495,58.3495,58.3085,58.3222,10600.0
2014-04-23 13:30:00,85.33,85.37,85.31,85.35,12400.0,58.3154,58.3427,58.3017,58.329,12400.0
2014-04-23 14:00:00,85.38,85.44,85.32,85.39,82800.0,58.3495,58.3906,58.3085,58.3564,82800.0
2014-04-23 14:30:00,85.41,85.41,85.32,85.37,56100.0,58.37,58.37,58.3085,58.3427,56100.0
2014-04-23 15:00:00,85.38,85.41,85.35,85.36,50600.0,58.3495,58.37,58.329,58.3359,50600.0
2014-04-23 15:30:00,85.33,85.4,85.31,85.31,57000.0,58.3154,58.3632,58.3017,58.3017,57000.0
2014-04-24 09:30:00,85.32,85.41,85.21,85.38,15900.0,58.3085,58.37,58.2334,58.3495,15900.0
2014-04-24 10:00:00,85.43,85.43,85.24,85.28,5700.0,58.3837,58.3837,58.2539,58.2812,5700.0
2014-04-24 10:30:00,85.3,85.38,85.25,85.38,20100.0,58.2949,58.3495,58.2607,58.3495,20100.0
2014-04-24 11:00:00,85.38,85.38,85.29,85.31,7000.0,58.3495,58.3495,58.288,58.3017,7000.0
2014-04-24 11:30:00,85.33,85.35,85.26,85.34,5400.0,58.3154,58.329,58.2675,58.3222,5400.0
2014-04-24 12:00:00,85.28,85.37,85.28,85.35,8200.0,58.2812,58.3427,58.2812,58.329,8200.0
2014-04-24 12:30:00,85.31,85.37,85.26,85.31,11400.0,58.3017,58.3427,58.2675,58.3017,11400.0
2014-04-24 13:00:00,85.31,85.4,85.26,85.35,17500.0,58.3017,58.3632,58.2675,58.329,17500.0
2014-04-24 13:30:00,85.34,85.37,85.32,85.35,11600.0,58.3222,58.3427,58.3085,58.329,11600.0
2014-04-24 14:00:00,85.34,85.36,85.28,85.35,5700.0,58.3222,58.3359,58.2812,58.329,5700.0
2014-04-24 14:30:00,85.33,85.36,85.29,85.31,4600.0,58.3154,58.3359,58.288,58.3017,4600.0
2014-04-24 15:00:00,85.29,85.38,85.28,85.37,5300.0,58.288,58.3495,58.2812,58.3427,5300.0
2014-04-24 15:30:00,85.36,85.37,85.3,85.3,6300.0,58.3359,58.3427,58.2949,58.2949,6300.0
2014-04-25 09:30:00,85.44,85.5,85.4,85.49,32400.0,58.3906,58.4316,58.3632,58.4247,32400.0
2014-04-25 10:00:00,85.49,85.5,85.46,85.49,9200.0,58.4247,58.4316,58.4042,58.4247,9200.0
2014-04-25 10:30:00,85.47,85.53,85.46,85.51,23200.0,58.4111,58.4521,58.4042,58.4384,23200.0
2014-04-25 11:00:00,85.52,85.53,85.47,85.51,13500.0,58.4452,58.4521,58.4111,58.4384,13500.0
2014-04-25 11:30:00,85.49,85.53,85.47,85.51,5500.0,58.4247,58.4521,58.4111,58.4384,5500.0
2014-04-25 12:00:00,85.46,85.51,85.46,85.49,2700.0,58.4042,58.4384,58.4042,58.4247,2700.0
2014-04-25 12:30:00,85.5,85.5,85.46,85.48,3000.0,58.4316,58.4316,58.4042,58.4179,3000.0
2014-04-25 13:00:00,85.47,85.47,85.45,85.45,6500.0,58.4111,58.4111,58.3974,58.3974,6500.0
2014-04-25 13:30:00,85.46,85.47,85.37,85.41,29900.0,58.4042,58.4111,58.3427,58.37,29900.0
2014-04-25 14:00:00,85.4,85.44,85.35,85.41,4700.0,58.3632,58.3906,58.329,58.37,4700.0
2014-04-25 14:30:00,85.41,85.44,85.37,85.4,20100.0,58.37,58.3906,58.3427,58.3632,20100.0
2014-04-25 15:00:00,85.39,85.4,85.35,85.35,11700.0,58.3564,58.3632,58.329,58.329,11700.0
2014-04-25 15:30:00,85.35,85.41,85.32,85.33,43100.0,58.329,58.37,58.3085,58.3154,43100.0
2014-04-28 09:30:00,85.37,85.41,85.36,85.39,31000.0,58.3427,58.37,58.3359,58.3564,31000.0
2014-04-28 10:00:00,85.38,85.38,85.28,85.29,8200.0,58.3495,58.3495,58.2812,58.288,8200.0
2014-04-28 10:30:00,85.29,85.33,85.24,85.29,12700.0,58.288,58.3154,58.2539,58.288,12700.0
2014-04-28 11:00:00,85.25,85.33,85.22,85.33,8700.0,58.2607,58.3154,58.2402,58.3154,8700.0
2014-04-28 11:30:00,85.34,85.34,85.31,85.31,6600.0,58.3222,58.3222,58.3017,58.3017,6600.0
2014-04-28 12:00:00,85.28,85.35,85.28,85.35,5200.0,58.2812,58.329,58.2812,58.329,5200.0
2014-04-28 12:30:00,85.34,85.34,85.29,85.31,23800.0,58.3222,58.3222,58.288,58.3017,23800.0
2014-04-28 13:00:00,85.34,85.47,85.34,85.43,9600.0,58.3222,58.4111,58.3222,58.3837,9600.0
2014-04-28 13:30:00,85.45,85.47,85.4,85.41,36200.0,58.3974,58.4111,58.3632,58.37,36200.0
2014-04-28 14:00:00,85.39,85.42,85.38,85.42,11400.0,58.3564,58.3769,58.3495,58.3769,11400.0
2014-04-28 14:30:00,85.4,85.42,85.38,85.4,3200.0,58.3632,58.3769,58.3495,58.3632,3200.0
2014-04-28 15:00:00,85.39,85.41,85.36,85.38,6800.0,58.3564,58.37,58.3359,58.3495,6800.0
2014-04-28 15:30:00,85.36,85.37,85.31,85.31,8100.0,58.3359,58.3427,58.3017,58.3017,8100.0
2014-04-29 09:30:00,85.3,85.3,85.21,85.23,14000.0,58.2949,58.2949,58.2334,58.247,14000.0
2014-04-29 10:00:00,85.27,85.29,85.21,85.28,13100.0,58.2744,58.288,58.2334,58.2812,13100.0
2014-04-29 10:30:00,85.29,85.31,85.26,85.29,5600.0,58.288,58.3017,58.2675,58.288,5600.0
2014-04-29 11:00:00,85.3,85.37,85.28,85.36,4400.0,58.2949,58.3427,58.2812,58.3359,4400.0
2014-04-29 11:30:00,85.34,85.39,85.31,85.34,2900.0,58.3222,58.3564,58.3017,58.3222,2900.0
2014-04-29 12:00:00,85.35,85.37,85.31,85.34,1800.0,58.329,58.3427,58.3017,58.3222,1800.0
2014-04-29 12:30:00,85.35,85.35,85.33,85.35,7500.0,58.329,58.329,58.3154,58.329,7500.0
2014-04-29 13:00:00,85.33,85.38,85.32,85.36,8200.0,58.3154,58.3495,58.3085,58.3359,8200.0
2014-04-29 13:30:00,85.37,85.37,85.33,85.36,17500.0,58.3427,58.3427,58.3154,58.3359,17500.0
2014-04-29 14:00:00,85.36,85.42,85.33,85.4,44100.0,58.3359,58.3769,58.3154,58.3632,44100.0
2014-04-29 14:30:00,85.39,85.43,85.37,85.39,9900.0,58.3564,58.3837,58.3427,58.3564,9900.0
2014-04-29 15:00:00,85.42,85.42,85.33,85.38,26500.0,58.3769,58.3769,58.3154,58.3495,26500.0
2014-04-29 15:30:00,85.37,85.43,85.36,85.4,4800.0,58.3427,58.3837,58.3359,58.3632,4800.0
2014-04-30 09:30:00,85.47,85.47,85.4,85.46,9900.0,58.4111,58.4111,58.3632,58.4042,9900.0
2014-04-30 10:00:00,85.47,85.52,85.44,85.48,18800.0,58.4111,58.4452,58.3906,58.4179,18800.0
2014-04-30 10:30:00,85.52,85.55,85.51,85.55,2800.0,58.4452,58.4657,58.4384,58.4657,2800.0
2014-04-30 11:00:00,85.55,85.59,85.52,85.59,15500.0,58.4657,58.4931,58.4452,58.4931,15500.0
2014-04-30 11:30:00,85.54,85.58,85.52,85.52,3300.0,58.4589,58.4862,58.4452,58.4452,3300.0
2014-04-30 12:00:00,85.57,85.63,85.53,85.61,41800.0,58.4794,58.5204,58.4521,58.5067,41800.0
2014-04-30 12:30:00,85.57,85.6,85.55,85.59,2300.0,58.4794,58.4999,58.4657,58.4931,2300.0
2014-04-30 13:00:00,85.59,85.59,85.55,85.59,1700.0,58.4931,58.4931,58.4657,58.4931,1700.0
2014-04-30 13:30:00,85.6,85.61,85.56,85.61,12100.0,58.4999,58.5067,58.4726,58.5067,12100.0
2014-04-30 14:00:00,85.58,85.63,85.51,85.6,11400.0,58.4862,58.5204,58.4384,58.4999,11400.0
2014-04-30 14:30:00,85.59,85.66,85.56,85.66,47800.0,58.4931,58.5409,58.4726,58.5409,47800.0
2014-04-30 15:00:00,85.63,85.66,85.61,85.64,4600.0,58.5204,58.5409,58.5067,58.5272,4600.0
2014-04-30 15:30:00,85.64,85.65,85.55,85.56,86200.0,58.5272,58.5341,58.4657,58.4726,86200.0
2014-05-01 09:30:00,85.46,85.5,85.36,85.39,17900.0,58.559,58.5864,58.4904,58.511,17900.0
2014-05-01 10:00:00,85.48,85.66,85.44,85.59,5400.0,58.5727,58.696,58.5452,58.648,5400.0
2014-05-01 10:30:00,85.64,85.64,85.56,85.57,15100.0,58.6823,58.6823,58.6275,58.6343,15100.0
2014-05-01 11:00:00,85.57,85.6,85.56,85.58,13600.0,58.6343,58.6549,58.6275,58.6412,13600.0
2014-05-01 11:30:00,85.59,85.67,85.56,85.65,11500.0,58.648,58.7029,58.6275,58.6891,11500.0
2014-05-01 12:00:00,85.66,85.66,85.61,85.64,12600.0,58.696,58.696,58.6617,58.6823,12600.0
2014-05-01 12:30:00,85.62,85.62,85.56,85.6,8900.0,58.6686,58.6686,58.6275,58.6549,8900.0
2014-05-01 13:00:00,85.65,85.66,85.62,85.62,3800.0,58.6891,58.696,58.6686,58.6686,3800.0
2014-05-01 13:30:00,85.66,85.69,85.63,85.65,12300.0,58.696,58.7166,58.6754,58.6891,12300.0
2014-05-01 14:00:00,85.72,85.72,85.65,85.68,5500.0,58.7371,58.7371,58.6891,58.7097,5500.0
2014-05-01 14:30:00,85.68,85.71,85.61,85.64,12800.0,58.7097,58.7303,58.6617,58.6823,12800.0
2014-05-01 15:00:00,85.63,85.65,85.55,85.55,29100.0,58.6754,58.6891,58.6206,58.6206,29100.0
2014-05-01 15:30:00,85.55,85.63,85.55,85.63,19600.0,58.6206,58.6754,58.6206,58.6754,19600.0
2014-05-02 09:30:00,85.38,85.47,85.38,85.45,21200.0,58.5041,58.5658,58.5041,58.5521,21200.0
2014-05-02 10:00:00,85.45,85.51,85.37,85.51,13300.0,58.5521,58.5932,58.4973,58.5932,13300.0
2014-05-02 10:30:00,85.5,85.79,85.48,85.66,10400.0,58.5864,58.7851,58.5727,58.696,10400.0
2014-05-02 11:00:00,85.71,85.72,85.64,85.71,5900.0,58.7303,58.7371,58.6823,58.7303,5900.0
2014-05-02 11:30:00,85.67,85.7,85.64,85.68,14200.0,58.7029,58.7234,58.6823,58.7097,14200.0
2014-05-02 12:00:00,85.65,85.73,85.64,85.73,4900.0,58.6891,58.744,58.6823,58.744,4900.0
2014-05-02 12:30:00,85.71,85.73,85.68,85.68,2800.0,58.7303,58.744,58.7097,58.7097,2800.0
2014-05-02 13:00:00,85.72,85.78,85.69,85.73,13700.0,58.7371,58.7782,58.7166,58.744,13700.0
2014-05-02 13:30:00,85.74,85.78,85.73,85.77,15400.0,58.7508,58.7782,58.744,58.7714,15400.0
2014-05-02 14:00:00,85.77,85.82,85.74,85.77,8700.0,58.7714,58.8056,58.7508,58.7714,8700.0
2014-05-02 14:30:00,85.77,85.78,85.73,85.76,20800.0,58.7714,58.7782,58.744,58.7645,20800.0
2014-05-02 15:00:00,85.74,85.79,85.73,85.75,27300.0,58.7508,58.7851,58.744,58.7577,27300.0
2014-05-02 15:30:00,85.77,85.78,85.73,85.74,26000.0,58.7714,58.7782,58.744,58.7508,26000.0
2014-05-05 09:30:00,85.94,85.94,85.7,85.8,34400.0,58.8879,58.8879,58.7234,58.7919,34400.0
2014-05-05 10:00:00,85.75,85.76,85.64,85.74,26900.0,58.7577,58.7645,58.6823,58.7508,26900.0
2014-05-05 10:30:00,85.7,85.74,85.62,85.69,11600.0,58.7234,58.7508,58.6686,58.7166,11600.0
2014-05-05 11:00:00,85.7,85.73,85.67,85.71,8400.0,58.7234,58.744,58.7029,58.7303,8400.0
2014-05-05 11:30:00,85.71,85.72,85.66,85.67,2900.0,58.7303,58.7371,58.696,58.7029,2900.0
2014-05-05 12:00:00,85.66,85.71,85.65,85.65,4600.0,58.696,58.7303,58.6891,58.6891,4600.0
2014-05-05 12:30:00,85.7,85.72,85.65,85.71,26600.0,58.7234,58.7371,58.6891,58.7303,26600.0
2014-05-05 13:00:00,85.7,85.73,85.68,85.7,29700.0,58.7234,58.744,58.7097,58.7234,29700.0
2014-05-05 13:30:00,85.69,85.7,85.67,85.68,12000.0,58.7166,58.7234,58.7029,58.7097,12000.0
2014-05-05 14:00:00,85.68,85.69,85.67,85.69,10800.0,58.7097,58.7166,58.7029,58.7166,10800.0
2014-05-05 14:30:00,85.67,85.7,85.67,85.67,22900.0,58.7029,58.7234,58.7029,58.7029,22900.0
2014-05-05 15:00:00,85.68,85.7,85.67,85.68,12900.0,58.7097,58.7234,58.7029,58.7097,12900.0
2014-05-05 15:30:00,85.68,85.71,85.64,85.64,61800.0,58.7097,58.7303,58.6823,58.6823,61800.0
2014-05-06 09:30:00,85.75,85.77,85.63,85.74,30500.0,58.7577,58.7714,58.6754,58.7508,30500.0
2014-05-06 10:00:00,85.72,85.75,85.71,85.73,19700.0,58.7371,58.7577,58.7303,58.744,19700.0
2014-05-06 10:30:00,85.73,85.75,85.67,85.72,44600.0,58.744,58.7577,58.7029,58.7371,44600.0
2014-05-06 11:00:00,85.72,85.74,85.7,85.71,56200.0,58.7371,58.7508,58.7234,58.7303,56200.0
2014-05-06 11:30:00,85.75,85.75,85.72,85.74,7600.0,58.7577,58.7577,58.7371,58.7508,7600.0
2014-05-06 12:00:00,85.74,85.76,85.73,85.73,12500.0,58.7508,58.7645,58.744,58.744,12500.0
2014-05-06 12:30:00,85.72,85.73,85.71,85.73,6400.0,58.7371,58.744,58.7303,58.744,6400.0
2014-05-06 13:00:00,85.72,85.75,85.7,85.75,9900.0,58.7371,58.7577,58.7234,58.7577,9900.0
2014-05-06 13:30:00,85.73,85.76,85.71,85.75,57200.0,58.744,58.7645,58.7303,58.7577,57200.0
2014-05-06 14:00:00,85.74,85.77,85.73,85.75,10600.0,58.7508,58.7714,58.744,58.7577,10600.0
2014-05-06 14:30:00,85.73,85.76,85.66,85.71,101900.0,58.744,58.7645,58.696,58.7303,101900.0
2014-05-06 15:00:00,85.67,85.71,85.64,85.65,69500.0,58.7029,58.7303,58.6823,58.6891,69500.0
2014-05-06 15:30:00,85.7,85.73,85.66,85.66,64200.0,58.7234,58.744,58.696,58.696,64200.0
2014-05-07 09:30:00,85.69,85.69,85.59,85.65,163200.0,58.7166,58.7166,58.648,58.6891,163200.0
2014-05-07 10:00:00,85.63,85.64,85.61,85.62,60600.0,58.6754,58.6823,58.6617,58.6686,60600.0
2014-05-07 10:30:00,85.63,85.63,85.59,85.59,126900.0,58.6754,58.6754,58.648,58.648,126900.0
2014-05-07 11:00:00,85.6,85.7,85.58,85.67,102500.0,58.6549,58.7234,58.6412,58.7029,102500.0
2014-05-07 11:30:00,85.66,85.7,85.63,85.67,36800.0,58.696,58.7234,58.6754,58.7029,36800.0
2014-05-07 12:00:00,85.7,85.74,85.68,85.73,12900.0,58.7234,58.7508,58.7097,58.744,12900.0
2014-05-07 12:30:00,85.73,85.74,85.72,85.74,22000.0,58.744,58.7508,58.7371,58.7508,22000.0
2014-05-07 13:00:00,85.79,85.79,85.69,85.76,5400.0,58.7851,58.7851,58.7166,58.7645,5400.0
2014-05-07 13:30:00,85.76,85.79,85.74,85.74,3900.0,58.7645,58.7851,58.7508,58.7508,3900.0
2014-05-07 14:00:00,85.79,85.79,85.74,85.77,10100.0,58.7851,58.7851,58.7508,58.7714,10100.0
2014-05-07 14:30:00,85.74,85.77,85.69,85.72,12900.0,58.7508,58.7714,58.7166,58.7371,12900.0
2014-05-07 15:00:00,85.75,85.75,85.68,85.75,7300.0,58.7577,58.7577,58.7097,58.7577,7300.0
2014-05-07 15:30:00,85.75,85.78,85.72,85.78,91000.0,58.7577,58.7782,58.7371,58.7782,91000.0
2014-05-08 09:30:00,85.82,85.82,85.7,85.77,17600.0,58.8056,58.8056,58.7234,58.7714,17600.0
2014-05-08 10:00:00,85.77,85.79,85.71,85.76,12500.0,58.7714,58.7851,58.7303,58.7645,12500.0
2014-05-08 10:30:00,85.78,85.88,85.77,85.86,16400.0,58.7782,58.8467,58.7714,58.833,16400.0
2014-05-08 11:00:00,85.87,85.9,85.83,85.9,3400.0,58.8399,58.8605,58.8125,58.8605,3400.0
2014-05-08 11:30:00,85.9,85.92,85.86,85.89,15100.0,58.8605,58.8742,58.833,58.8536,15100.0
2014-05-08 12:00:00,85.88,85.92,85.88,85.89,11900.0,58.8467,58.8742,58.8467,58.8536,11900.0
2014-05-08 12:30:00,85.92,85.93,85.89,85.89,14600.0,58.8742,58.881,58.8536,58.8536,14600.0
2014-05-08 13:00:00,85.86,85.88,85.71,85.81,7300.0,58.833,58.8467,58.7303,58.7988,7300.0
2014-05-08 13:30:00,85.8,85.85,85.8,85.85,11200.0,58.7919,58.8262,58.7919,58.8262,11200.0
2014-05-08 14:00:00,85.84,85.85,85.8,85.85,2700.0,58.8193,58.8262,58.7919,58.8262,2700.0
2014-05-08 14:30:00,85.81,85.89,85.81,85.85,24800.0,58.7988,58.8536,58.7988,58.8262,24800.0
2014-05-08 15:00:00,85.86,85.86,85.8,85.83,7400.0,58.833,58.833,58.7919,58.8125,7400.0
2014-05-08 15:30:00,85.83,85.85,85.8,85.8,25100.0,58.8125,58.8262,58.7919,58.7919,25100.0
2014-05-09 09:30:00,85.9,85.9,85.8,85.83,15900.0,58.8605,58.8605,58.7919,58.8125,15900.0
2014-05-09 10:00:00,85.83,85.83,85.8,85.83,6600.0,58.8125,58.8125,58.7919,58.8125,6600.0
2014-05-09 10:30:00,85.82,85.83,85.8,85.81,6200.0,58.8056,58.8125,58.7919,58.7988,6200.0
2014-05-09 11:00:00,85.83,85.85,85.81,85.81,18400.0,58.8125,58.8262,58.7988,58.7988,18400.0
2014-05-09 11:30:00,85.81,85.82,85.76,85.81,11200.0,58.7988,58.8056,58.7645,58.7988,11200.0
2014-05-09 12:00:00,85.81,85.82,85.77,85.81,8400.0,58.7988,58.8056,58.7714,58.7988,8400.0
2014-05-09 12:30:00,85.82,85.82,85.78,85.81,3900.0,58.8056,58.8056,58.7782,58.7988,3900.0
2014-05-09 13:00:00,85.81,85.82,85.77,85.78,34800.0,58.7988,58.8056,58.7714,58.7782,34800.0
2014-05-09 13:30:00,85.78,85.79,85.75,85.77,12400.0,58.7782,58.7851,58.7577,58.7714,12400.0
2014-05-09 14:00:00,85.76,85.86,85.76,85.82,41700.0,58.7645,58.833,58.7645,58.8056,41700.0
2014-05-09 14:30:00,85.82,85.86,85.77,85.78,43000.0,58.8056,58.833,58.7714,58.7782,43000.0
2014-05-09 15:00:00,85.82,85.82,85.75,85.76,27200.0,58.8056,58.8056,58.7577,58.7645,27200.0
2014-05-09 15:30:00,85.76,85.81,85.75,85.75,22300.0,58.7645,58.7988,58.7577,58.7577,22300.0
2014-05-12 09:30:00,85.77,85.77,85.65,85.68,26300.0,58.7714,58.7714,58.6891,58.7097,26300.0
2014-05-12 10:00:00,85.68,85.68,85.62,85.62,18100.0,58.7097,58.7097,58.6686,58.6686,18100.0
2014-05-12 10:30:00,85.63,85.64,85.62,85.63,10200.0,58.6754,58.6823,58.6686,58.6754,10200.0
2014-05-12 11:00:00,85.63,85.7,85.61,85.68,31100.0,58.6754,58.7234,58.6617,58.7097,31100.0
2014-05-12 11:30:00,85.68,85.7,85.65,85.66,11700.0,58.7097,58.7234,58.6891,58.696,11700.0
2014-05-12 12:00:00,85.65,85.66,85.65,85.66,2500.0,58.6891,58.696,58.6891,58.696,2500.0
2014-05-12 12:30:00,85.66,85.67,85.65,85.65,4400.0,58.696,58.7029,58.6891,58.6891,4400.0
2014-05-12 13:00:00,85.66,85.67,85.65,85.66,7000.0,58.696,58.7029,58.6891,58.696,7000.0
2014-05-12 13:30:00,85.66,85.67,85.64,85.64,10000.0,58.696,58.7029,58.6823,58.6823,10000.0
2014-05-12 14:00:00,85.64,85.65,85.61,85.63,6300.0,58.6823,58.6891,58.6617,58.6754,6300.0
2014-05-12 14:30:00,85.64,85.64,85.62,85.63,8900.0,58.6823,58.6823,58.6686,58.6754,8900.0
2014-05-12 15:00:00,85.63,85.66,85.61,85.62,18100.0,58.6754,58.696,58.6617,58.6686,18100.0
2014-05-12 15:30:00,85.61,85.66,85.61,85.65,31000.0,58.6617,58.696,58.6617,58.6891,31000.0
2014-05-13 09:30:00,85.8,85.85,85.67,85.83,15400.0,58.7919,58.8262,58.7029,58.8125,15400.0
2014-05-13 10:00:00,85.83,85.83,85.78,85.78,7800.0,58.8125,58.8125,58.7782,58.7782,7800.0
2014-05-13 10:30:00,85.81,85.82,85.79,85.81,7700.0,58.7988,58.8056,58.7851,58.7988,7700.0
2014-05-13 11:00:00,85.8,85.86,85.8,85.81,25600.0,58.7919,58.833,58.7919,58.7988,25600.0
2014-05-13 11:30:00,85.81,85.84,85.8,85.82,16300.0,58.7988,58.8193,58.7919,58.8056,16300.0
2014-05-13 12:00:00,85.82,85.86,85.82,85.85,7500.0,58.8056,58.833,58.8056,58.8262,7500.0
2014-05-13 12:30:00,85.85,85.86,85.82,85.83,17400.0,58.8262,58.833,58.8056,58.8125,17400.0
2014-05-13 13:00:00,85.86,85.88,85.83,85.86,2800.0,58.833,58.8467,58.8125,58.833,2800.0
2014-05-13 13:30:00,85.86,85.88,85.85,85.88,9600.0,58.833,58.8467,58.8262,58.8467,9600.0
2014-05-13 14:00:00,85.87,85.88,85.84,85.87,4200.0,58.8399,58.8467,58.8193,58.8399,4200.0
2014-05-13 14:30:00,85.87,85.87,85.84,85.86,15400.0,58.8399,58.8399,58.8193,58.833,15400.0
2014-05-13 15:00:00,85.86,85.89,85.86,85.87,24400.0,58.833,58.8536,58.833,58.8399,24400.0
2014-05-13 15:30:00,85.88,85.9,85.87,85.89,22500.0,58.8467,58.8605,58.8399,58.8536,22500.0
2014-05-14 09:30:00,86.0,86.15,85.95,86.11,13200.0,58.929,59.0318,58.8947,59.0043,13200.0
2014-05-14 10:00:00,86.15,86.18,86.08,86.18,6900.0,59.0318,59.0523,58.9838,59.0523,6900.0
2014-05-14 10:30:00,86.13,86.19,86.12,86.16,11000.0,59.0181,59.0592,59.0112,59.0386,11000.0
2014-05-14 11:00:00,86.15,86.18,86.14,86.18,9100.0,59.0318,59.0523,59.0249,59.0523,9100.0
2014-05-14 11:30:00,86.19,86.24,86.19,86.23,6800.0,59.0592,59.0934,59.0592,59.0866,6800.0
2014-05-14 12:00:00,86.25,86.32,86.21,86.3,12500.0,59.1003,59.1482,59.0729,59.1345,12500.0
2014-05-14 12:30:00,86.3,86.31,86.24,86.28,7100.0,59.1345,59.1414,59.0934,59.1208,7100.0
2014-05-14 13:00:00,86.27,86.27,86.2,86.21,15400.0,59.114,59.114,59.066,59.0729,15400.0
2014-05-14 13:30:00,86.2,86.23,86.17,86.2,24500.0,59.066,59.0866,59.0455,59.066,24500.0
2014-05-14 14:00:00,86.17,86.23,86.17,86.19,52300.0,59.0455,59.0866,59.0455,59.0592,52300.0
2014-05-14 14:30:00,86.2,86.26,86.2,86.21,13400.0,59.066,59.1071,59.066,59.0729,13400.0
2014-05-14 15:00:00,86.21,86.27,86.21,86.21,6500.0,59.0729,59.114,59.0729,59.0729,6500.0
2014-05-14 15:30:00,86.23,86.25,86.21,86.22,14900.0,59.0866,59.1003,59.0729,59.0797,14900.0
2014-05-15 09:30:00,86.35,86.41,86.26,86.36,42200.0,59.1688,59.2099,59.1071,59.1757,42200.0
2014-05-15 10:00:00,86.36,86.5,86.36,86.44,41300.0,59.1757,59.2716,59.1757,59.2305,41300.0
2014-05-15 10:30:00,86.42,86.5,86.42,86.47,6300.0,59.2168,59.2716,59.2168,59.251,6300.0
2014-05-15 11:00:00,86.49,86.52,86.45,86.46,18200.0,59.2647,59.2853,59.2373,59.2442,18200.0
2014-05-15 11:30:00,86.48,86.49,86.46,86.46,6600.0,59.2579,59.2647,59.2442,59.2442,6600.0
2014-05-15 12:00:00,86.46,86.46,86.38,86.41,11900.0,59.2442,59.2442,59.1894,59.2099,11900.0
2014-05-15 12:30:00,86.4,86.42,86.38,86.38,6600.0,59.2031,59.2168,59.1894,59.1894,6600.0
2014-05-15 13:00:00,86.38,86.42,86.38,86.4,5300.0,59.1894,59.2168,59.1894,59.2031,5300.0
2014-05-15 13:30:00,86.4,86.42,86.4,86.42,6100.0,59.2031,59.2168,59.2031,59.2168,6100.0
2014-05-15 14:00:00,86.42,86.42,86.35,86.35,12300.0,59.2168,59.2168,59.1688,59.1688,12300.0
2014-05-15 14:30:00,86.36,86.39,86.35,86.37,12300.0,59.1757,59.1962,59.1688,59.1825,12300.0
2014-05-15 15:00:00,86.38,86.41,86.36,86.38,24400.0,59.1894,59.2099,59.1757,59.1894,24400.0
2014-05-15 15:30:00,86.38,86.38,86.36,86.37,9600.0,59.1894,59.1894,59.1757,59.1825,9600.0
2014-05-16 09:30:00,86.37,86.39,86.29,86.34,9400.0,59.1825,59.1962,59.1277,59.1619,9400.0
2014-05-16 10:00:00,86.29,86.31,86.26,86.3,11200.0,59.1277,59.1414,59.1071,59.1345,11200.0
2014-05-16 10:30:00,86.26,86.34,86.22,86.34,14700.0,59.1071,59.1619,59.0797,59.1619,14700.0
2014-05-16 11:00:00,86.3,86.36,86.3,86.32,8900.0,59.1345,59.1757,59.1345,59.1482,8900.0
2014-05-16 11:30:00,86.33,86.35,86.31,86.34,4000.0,59.1551,59.1688,59.1414,59.1619,4000.0
2014-05-16 12:00:00,86.37,86.38,86.33,86.38,5000.0,59.1825,59.1894,59.1551,59.1894,5000.0
2014-05-16 12:30:00,86.37,86.4,86.37,86.38,10400.0,59.1825,59.2031,59.1825,59.1894,10400.0
2014-05-16 13:00:00,86.39,86.39,86.34,86.36,11700.0,59.1962,59.1962,59.1619,59.1757,11700.0
2014-05-16 13:30:00,86.36,86.36,86.31,86.36,4400.0,59.1757,59.1757,59.1414,59.1757,4400.0
2014-05-16 14:00:00,86.33,86.36,86.33,86.35,2600.0,59.1551,59.1757,59.1551,59.1688,2600.0
2014-05-16 14:30:00,86.36,86.36,86.33,86.35,5800.0,59.1757,59.1757,59.1551,59.1688,5800.0
2014-05-16 15:00:00,86.33,86.35,86.32,86.32,7200.0,59.1551,59.1688,59.1482,59.1482,7200.0
2014-05-16 15:30:00,86.34,86.34,86.3,86.33,6600.0,59.1619,59.1619,59.1345,59.1551,6600.0
2014-05-19 09:30:00,86.43,86.43,86.33,86.4,19500.0,59.2236,59.2236,59.1551,59.2031,19500.0
2014-05-19 10:00:00,86.38,86.43,86.38,86.39,7100.0,59.1894,59.2236,59.1894,59.1962,7100.0
2014-05-19 10:30:00,86.43,86.51,86.43,86.51,13300.0,59.2236,59.2784,59.2236,59.2784,13300.0
2014-05-19 11:00:00,86.48,86.5,86.41,86.43,43800.0,59.2579,59.2716,59.2099,59.2236,43800.0
2014-05-19 11:30:00,86.43,86.44,86.42,86.42,8000.0,59.2236,59.2305,59.2168,59.2168,8000.0
2014-05-19 12:00:00,86.42,86.43,86.38,86.38,20700.0,59.2168,59.2236,59.1894,59.1894,20700.0
2014-05-19 12:30:00,86.37,86.43,86.37,86.38,4500.0,59.1825,59.2236,59.1825,59.1894,4500.0
2014-05-19 13:00:00,86.4,86.43,86.4,86.43,11700.0,59.2031,59.2236,59.2031,59.2236,11700.0
2014-05-19 13:30:00,86.43,86.43,86.35,86.37,10200.0,59.2236,59.2236,59.1688,59.1825,10200.0
2014-05-19 14:00:00,86.36,86.37,86.33,86.34,8200.0,59.1757,59.1825,59.1551,59.1619,8200.0
2014-05-19 14:30:00,86.32,86.36,86.32,86.34,2700.0,59.1482,59.1757,59.1482,59.1619,2700.0
2014-05-19 15:00:00,86.34,86.35,86.31,86.31,5400.0,59.1619,59.1688,59.1414,59.1414,5400.0
2014-05-19 15:30:00,86.31,86.32,86.23,86.23,41000.0,59.1414,59.1482,59.0866,59.0866,41000.0
2014-05-20 09:30:00,86.28,86.35,86.26,86.33,23700.0,59.1208,59.1688,59.1071,59.1551,23700.0
2014-05-20 10:00:00,86.35,86.35,86.29,86.31,5700.0,59.1688,59.1688,59.1277,59.1414,5700.0
2014-05-20 10:30:00,86.31,86.34,86.29,86.32,10700.0,59.1414,59.1619,59.1277,59.1482,10700.0
2014-05-20 11:00:00,86.3,86.34,86.29,86.3,18400.0,59.1345,59.1619,59.1277,59.1345,18400.0
2014-05-20 11:30:00,86.34,86.34,86.29,86.33,28200.0,59.1619,59.1619,59.1277,59.1551,28200.0
2014-05-20 12:00:00,86.29,86.37,86.29,86.36,8300.0,59.1277,59.1825,59.1277,59.1757,8300.0
2014-05-20 12:30:00,86.35,86.38,86.32,86.34,14300.0,59.1688,59.1894,59.1482,59.1619,14300.0
2014-05-20 13:00:00,86.38,86.41,86.35,86.38,4000.0,59.1894,59.2099,59.1688,59.1894,4000.0
2014-05-20 13:30:00,86.38,86.4,86.36,86.4,5500.0,59.1894,59.2031,59.1757,59.2031,5500.0
2014-05-20 14:00:00,86.4,86.4,86.36,86.37,21000.0,59.2031,59.2031,59.1757,59.1825,21000.0
2014-05-20 14:30:00,86.37,86.41,86.36,86.38,8000.0,59.1825,59.2099,59.1757,59.1894,8000.0
2014-05-20 15:00:00,86.36,86.39,86.31,86.36,32700.0,59.1757,59.1962,59.1414,59.1757,32700.0
2014-05-20 15:30:00,86.37,86.39,86.28,86.31,59100.0,59.1825,59.1962,59.1208,59.1414,59100.0
2014-05-21 09:30:00,86.31,86.32,86.21,86.21,43100.0,59.1414,59.1482,59.0729,59.0729,43100.0
2014-05-21 10:00:00,86.2,86.22,86.16,86.16,17400.0,59.066,59.0797,59.0386,59.0386,17400.0
2014-05-21 10:30:00,86.21,86.21,86.16,86.18,5200.0,59.0729,59.0729,59.0386,59.0523,5200.0
2014-05-21 11:00:00,86.18,86.21,86.16,86.17,4700.0,59.0523,59.0729,59.0386,59.0455,4700.0
2014-05-21 11:30:00,86.16,86.2,86.16,86.16,12700.0,59.0386,59.066,59.0386,59.0386,12700.0
2014-05-21 12:00:00,86.16,86.17,86.13,86.16,18600.0,59.0386,59.0455,59.0181,59.0386,18600.0
2014-05-21 12:30:00,86.17,86.18,86.13,86.14,9300.0,59.0455,59.0523,59.0181,59.0249,9300.0
2014-05-21 13:00:00,86.14,86.15,86.12,86.14,6800.0,59.0249,59.0318,59.0112,59.0249,6800.0
2014-05-21 13:30:00,86.15,86.17,86.12,86.13,11000.0,59.0318,59.0455,59.0112,59.0181,11000.0
2014-05-21 14:00:00,86.14,86.19,86.08,86.17,45800.0,59.0249,59.0592,58.9838,59.0455,45800.0
2014-05-21 14:30:00,86.17,86.23,86.17,86.2,54000.0,59.0455,59.0866,59.0455,59.066,54000.0
2014-05-21 15:00:00,86.23,86.25,86.17,86.23,31000.0,59.0866,59.1003,59.0455,59.0866,31000.0
2014-05-21 15:30:00,86.22,86.25,86.19,86.19,67100.0,59.0797,59.1003,59.0592,59.0592,67100.0
2014-05-22 09:30:00,86.21,86.21,86.1,86.12,16300.0,59.0729,59.0729,58.9975,59.0112,16300.0
2014-05-22 10:00:00,86.19,86.19,86.12,86.13,18000.0,59.0592,59.0592,59.0112,59.0181,18000.0
2014-05-22 10:30:00,86.14,86.16,86.12,86.13,2800.0,59.0249,59.0386,59.0112,59.0181,2800.0
2014-05-22 11:00:00,86.14,86.15,86.09,86.14,9900.0,59.0249,59.0318,58.9906,59.0249,9900.0
2014-05-22 11:30:00,86.1,86.14,86.1,86.11,5600.0,58.9975,59.0249,58.9975,59.0043,5600.0
2014-05-22 12:00:00,86.12,86.15,86.1,86.13,10300.0,59.0112,59.0318,58.9975,59.0181,10300.0
2014-05-22 12:30:00,86.12,86.15,86.11,86.14,13400.0,59.0112,59.0318,59.0043,59.0249,13400.0
2014-05-22 13:00:00,86.1,86.15,86.05,86.07,18700.0,58.9975,59.0318,58.9632,58.9769,18700.0
2014-05-22 13:30:00,86.12,86.12,86.09,86.09,2500.0,59.0112,59.0112,58.9906,58.9906,2500.0
2014-05-22 14:00:00,86.09,86.12,86.07,86.07,9000.0,58.9906,59.0112,58.9769,58.9769,9000.0
2014-05-22 14:30:00,86.07,86.12,86.07,86.09,5400.0,58.9769,59.0112,58.9769,58.9906,5400.0
2014-05-22 15:00:00,86.07,86.15,86.07,86.14,16700.0,58.9769,59.0318,58.9769,59.0249,16700.0
2014-05-22 15:30:00,86.12,86.14,86.1,86.1,22400.0,59.0112,59.0249,58.9975,58.9975,22400.0
2014-05-23 09:30:00,86.28,86.28,86.16,86.24,11200.0,59.1208,59.1208,59.0386,59.0934,11200.0
2014-05-23 10:00:00,86.24,86.24,86.2,86.23,8500.0,59.0934,59.0934,59.066,59.0866,8500.0
2014-05-23 10:30:00,86.22,86.27,86.21,86.27,20300.0,59.0797,59.114,59.0729,59.114,20300.0
2014-05-23 11:00:00,86.24,86.27,86.24,86.26,11200.0,59.0934,59.114,59.0934,59.1071,11200.0
2014-05-23 11:30:00,86.27,86.27,86.21,86.23,5300.0,59.114,59.114,59.0729,59.0866,5300.0
2014-05-23 12:00:00,86.2,86.24,86.2,86.21,8100.0,59.066,59.0934,59.066,59.0729,8100.0
2014-05-23 12:30:00,86.2,86.22,86.2,86.2,8500.0,59.066,59.0797,59.066,59.066,8500.0
2014-05-23 13:00:00,86.2,86.21,86.2,86.2,5300.0,59.066,59.0729,59.066,59.066,5300.0
2014-05-23 13:30:00,86.21,86.21,86.2,86.2,4900.0,59.0729,59.0729,59.066,59.066,4900.0
2014-05-23 14:00:00,86.21,86.25,86.2,86.23,17200.0,59.0729,59.1003,59.066,59.0866,17200.0
2014-05-23 14:30:00,86.23,86.25,86.22,86.22,3400.0,59.0866,59.1003,59.0797,59.0797,3400.0
2014-05-23 15:00:00,86.24,86.24,86.2,86.22,8700.0,59.0934,59.0934,59.066,59.0797,8700.0
2014-05-23 15:30:00,86.24,86.24,86.2,86.2,8800.0,59.0934,59.0934,59.066,59.066,8800.0
2014-05-27 09:30:00,86.32,86.32,86.16,86.17,14000.0,59.1482,59.1482,59.0386,59.0455,14000.0
2014-05-27 10:00:00,86.19,86.19,86.16,86.19,5500.0,59.0592,59.0592,59.0386,59.0592,5500.0
2014-05-27 10:30:00,86.16,86.2,86.14,86.18,13000.0,59.0386,59.066,59.0249,59.0523,13000.0
2014-05-27 11:00:00,86.19,86.3,86.19,86.3,14700.0,59.0592,59.1345,59.0592,59.1345,14700.0
2014-05-27 11:30:00,86.31,86.31,86.24,86.27,8400.0,59.1414,59.1414,59.0934,59.114,8400.0
2014-05-27 12:00:00,86.27,86.29,86.24,86.28,23900.0,59.114,59.1277,59.0934,59.1208,23900.0
2014-05-27 12:30:00,86.27,86.29,86.25,86.26,6300.0,59.114,59.1277,59.1003,59.1071,6300.0
2014-05-27 13:00:00,86.28,86.3,86.26,86.29,10000.0,59.1208,59.1345,59.1071,59.1277,10000.0
2014-05-27 13:30:00,86.27,86.35,86.26,86.31,36800.0,59.114,59.1688,59.1071,59.1414,36800.0
2014-05-27 14:00:00,86.35,86.36,86.29,86.36,25200.0,59.1688,59.1757,59.1277,59.1757,25200.0
2014-05-27 14:30:00,86.36,86.39,86.31,86.39,11100.0,59.1757,59.1962,59.1414,59.1962,11100.0
2014-05-27 15:00:00,86.36,86.37,86.34,86.37,9900.0,59.1757,59.1825,59.1619,59.1825,9900.0
2014-05-27 15:30:00,86.34,86.4,86.34,86.4,11700.0,59.1619,59.2031,59.1619,59.2031,11700.0
2014-05-28 09:30:00,86.5,86.64,86.48,86.61,37000.0,59.2716,59.3675,59.2579,59.347,37000.0
2014-05-28 10:00:00,86.61,86.71,86.61,86.68,35000.0,59.347,59.4155,59.347,59.3949,35000.0
2014-05-28 10:30:00,86.72,86.79,86.68,86.77,40600.0,59.4223,59.4703,59.3949,59.4566,40600.0
2014-05-28 11:00:00,86.75,86.79,86.73,86.75,12900.0,59.4429,59.4703,59.4292,59.4429,12900.0
2014-05-28 11:30:00,86.76,86.78,86.72,86.76,18000.0,59.4497,59.4634,59.4223,59.4497,18000.0
2014-05-28 12:00:00,86.76,86.78,86.75,86.77,3300.0,59.4497,59.4634,59.4429,59.4566,3300.0
2014-05-28 12:30:00,86.76,86.78,86.72,86.72,7300.0,59.4497,59.4634,59.4223,59.4223,7300.0
2014-05-28 13:00:00,86.73,86.78,86.72,86.77,13900.0,59.4292,59.4634,59.4223,59.4566,13900.0
2014-05-28 13:30:00,86.77,86.78,86.75,86.77,15600.0,59.4566,59.4634,59.4429,59.4566,15600.0
2014-05-28 14:00:00,86.77,86.79,86.77,86.79,4900.0,59.4566,59.4703,59.4566,59.4703,4900.0
2014-05-28 14:30:00,86.81,86.84,86.8,86.84,5800.0,59.484,59.5046,59.4771,59.5046,5800.0
2014-05-28 15:00:00,86.8,86.84,86.76,86.8,58900.0,59.4771,59.5046,59.4497,59.4771,58900.0
2014-05-28 15:30:00,86.8,86.8,86.76,86.8,20800.0,59.4771,59.4771,59.4497,59.4771,20800.0
2014-05-29 09:30:00,86.83,86.9,86.8,86.8,8600.0,59.4977,59.5457,59.4771,59.4771,8600.0
2014-05-29 10:00:00,86.85,86.95,86.81,86.86,11200.0,59.5114,59.5799,59.484,59.5183,11200.0
2014-05-29 10:30:00,86.94,86.97,86.87,86.93,6600.0,59.5731,59.5936,59.5251,59.5662,6600.0
2014-05-29 11:00:00,86.92,86.99,86.9,86.94,12800.0,59.5594,59.6073,59.5457,59.5731,12800.0
2014-05-29 11:30:00,86.92,86.92,86.87,86.9,2600.0,59.5594,59.5594,59.5251,59.5457,2600.0
2014-05-29 12:00:00,86.88,86.91,86.83,86.91,13100.0,59.532,59.5525,59.4977,59.5525,13100.0
2014-05-29 12:30:00,86.87,86.92,86.85,86.91,3000.0,59.5251,59.5594,59.5114,59.5525,3000.0
2014-05-29 13:00:00,86.9,86.92,86.82,86.86,9800.0,59.5457,59.5594,59.4909,59.5183,9800.0
2014-05-29 13:30:00,86.86,86.86,86.77,86.77,12000.0,59.5183,59.5183,59.4566,59.4566,12000.0
2014-05-29 14:00:00,86.76,86.83,86.75,86.79,8400.0,59.4497,59.4977,59.4429,59.4703,8400.0
2014-05-29 14:30:00,86.78,86.85,86.78,86.82,19000.0,59.4634,59.5114,59.4634,59.4909,19000.0
2014-05-29 15:00:00,86.83,86.83,86.76,86.77,6300.0,59.4977,59.4977,59.4497,59.4566,6300.0
2014-05-29 15:30:00,86.77,86.79,86.7,86.72,9200.0,59.4566,59.4703,59.4086,59.4223,9200.0
2014-05-30 09:30:00,86.67,86.67,86.57,86.61,11200.0,59.3881,59.3881,59.3195,59.347,11200.0
2014-05-30 10:00:00,86.59,86.68,86.59,86.66,10500.0,59.3333,59.3949,59.3333,59.3812,10500.0
2014-05-30 10:30:00,86.67,86.67,86.63,86.63,11200.0,59.3881,59.3881,59.3607,59.3607,11200.0
2014-05-30 11:00:00,86.65,86.68,86.65,86.67,4900.0,59.3744,59.3949,59.3744,59.3881,4900.0
2014-05-30 11:30:00,86.65,86.71,86.65,86.71,11000.0,59.3744,59.4155,59.3744,59.4155,11000.0
2014-05-30 12:00:00,86.71,86.71,86.68,86.7,21100.0,59.4155,59.4155,59.3949,59.4086,21100.0
2014-05-30 12:30:00,86.69,86.71,86.68,86.68,19700.0,59.4018,59.4155,59.3949,59.3949,19700.0
2014-05-30 13:00:00,86.69,86.71,86.68,86.69,25500.0,59.4018,59.4155,59.3949,59.4018,25500.0
2014-05-30 13:30:00,86.68,86.69,86.68,86.69,22600.0,59.3949,59.4018,59.3949,59.4018,22600.0
2014-05-30 14:00:00,86.69,86.69,86.67,86.69,19800.0,59.4018,59.4018,59.3881,59.4018,19800.0
2014-05-30 14:30:00,86.68,86.72,86.67,86.72,103000.0,59.3949,59.4223,59.3881,59.4223,103000.0
2014-05-30 15:00:00,86.71,86.72,86.61,86.67,31000.0,59.4155,59.4223,59.347,59.3881,31000.0
2014-05-30 15:30:00,86.64,86.67,86.62,86.65,11800.0,59.3675,59.3881,59.3538,59.3744,11800.0
2014-06-02 09:30:00,86.3,86.3,86.22,86.27,29600.0,59.2952,59.2952,59.2402,59.2746,29600.0
2014-06-02 10:00:00,86.35,86.37,86.25,86.26,13200.0,59.3296,59.3433,59.2609,59.2677,13200.0
2014-06-02 10:30:00,86.25,86.31,86.2,86.25,19500.0,59.2609,59.3021,59.2265,59.2609,19500.0
2014-06-02 11:00:00,86.23,86.28,86.16,86.16,32600.0,59.2471,59.2815,59.199,59.199,32600.0
2014-06-02 11:30:00,86.23,86.23,86.11,86.14,10100.0,59.2471,59.2471,59.1647,59.1853,10100.0
2014-06-02 12:00:00,86.12,86.13,86.09,86.11,4900.0,59.1715,59.1784,59.1509,59.1647,4900.0
2014-06-02 12:30:00,86.05,86.12,86.05,86.09,7300.0,59.1234,59.1715,59.1234,59.1509,7300.0
2014-06-02 13:00:00,86.09,86.15,86.09,86.15,56000.0,59.1509,59.1922,59.1509,59.1922,56000.0
2014-06-02 13:30:00,86.1,86.14,86.08,86.08,13200.0,59.1578,59.1853,59.1441,59.1441,13200.0
2014-06-02 14:00:00,86.1,86.16,86.06,86.06,8500.0,59.1578,59.199,59.1303,59.1303,8500.0
2014-06-02 14:30:00,86.11,86.12,86.05,86.1,8400.0,59.1647,59.1715,59.1234,59.1578,8400.0
2014-06-02 15:00:00,86.1,86.19,86.09,86.13,39500.0,59.1578,59.2196,59.1509,59.1784,39500.0
2014-06-02 15:30:00,86.12,86.13,86.09,86.12,9200.0,59.1715,59.1784,59.1509,59.1715,9200.0
2014-06-03 09:30:00,86.09,86.09,86.0,86.02,26100.0,59.1509,59.1509,59.0891,59.1028,26100.0
2014-06-03 10:00:00,86.04,86.04,85.97,85.98,12600.0,59.1166,59.1166,59.0685,59.0754,12600.0
2014-06-03 10:30:00,85.96,85.97,85.94,85.97,4400.0,59.0616,59.0685,59.0479,59.0685,4400.0
2014-06-03 11:00:00,85.95,86.01,85.95,86.01,8500.0,59.0547,59.096,59.0547,59.096,8500.0
2014-06-03 11:30:00,86.01,86.06,85.98,86.01,4100.0,59.096,59.1303,59.0754,59.096,4100.0
2014-06-03 12:00:00,86.05,86.07,86.01,86.05,9400.0,59.1234,59.1372,59.096,59.1234,9400.0
2014-06-03 12:30:00,86.04,86.06,86.01,86.03,15800.0,59.1166,59.1303,59.096,59.1097,15800.0
2014-06-03 13:00:00,86.03,86.03,85.95,85.96,21000.0,59.1097,59.1097,59.0547,59.0616,21000.0
2014-06-03 13:30:00,85.95,85.96,85.9,85.9,25100.0,59.0547,59.0616,59.0204,59.0204,25100.0
2014-06-03 14:00:00,85.9,85.93,85.84,85.89,4800.0,59.0204,59.041,58.9792,59.0135,4800.0
2014-06-03 14:30:00,85.9,85.93,85.83,85.87,7200.0,59.0204,59.041,58.9723,58.9998,7200.0
2014-06-03 15:00:00,85.87,85.9,85.84,85.88,10100.0,58.9998,59.0204,58.9792,59.0066,10100.0
2014-06-03 15:30:00,85.86,85.88,85.85,85.86,9300.0,58.9929,59.0066,58.986,58.9929,9300.0
2014-06-04 09:30:00,85.96,85.96,85.92,85.92,8500.0,59.0616,59.0616,59.0341,59.0341,8500.0
2014-06-04 10:00:00,85.92,85.92,85.77,85.81,50900.0,59.0341,59.0341,58.9311,58.9585,50900.0
2014-06-04 10:30:00,85.81,85.82,85.74,85.74,12000.0,58.9585,58.9654,58.9105,58.9105,12000.0
2014-06-04 11:00:00,85.73,85.74,85.72,85.73,18900.0,58.9036,58.9105,58.8967,58.9036,18900.0
2014-06-04 11:30:00,85.74,85.74,85.73,85.74,5600.0,58.9105,58.9105,58.9036,58.9105,5600.0
2014-06-04 12:00:00,85.74,85.82,85.73,85.75,6900.0,58.9105,58.9654,58.9036,58.9173,6900.0
2014-06-04 12:30:00,85.8,85.81,85.75,85.79,21900.0,58.9517,58.9585,58.9173,58.9448,21900.0
2014-06-04 13:00:00,85.81,85.81,85.74,85.74,3300.0,58.9585,58.9585,58.9105,58.9105,3300.0
2014-06-04 13:30:00,85.75,85.76,85.71,85.74,10300.0,58.9173,58.9242,58.8898,58.9105,10300.0
2014-06-04 14:00:00,85.75,85.75,85.72,85.73,10200.0,58.9173,58.9173,58.8967,58.9036,10200.0
2014-06-04 14:30:00,85.73,85.8,85.72,85.79,7800.0,58.9036,58.9517,58.8967,58.9448,7800.0
2014-06-04 15:00:00,85.76,85.79,85.76,85.76,11100.0,58.9242,58.9448,58.9242,58.9242,11100.0
2014-06-04 15:30:00,85.76,85.77,85.72,85.73,30500.0,58.9242,58.9311,58.8967,58.9036,30500.0
2014-06-05 09:30:00,85.81,85.89,85.76,85.89,15500.0,58.9585,59.0135,58.9242,59.0135,15500.0
2014-06-05 10:00:00,85.85,85.93,85.81,85.88,8900.0,58.986,59.041,58.9585,59.0066,8900.0
2014-06-05 10:30:00,85.87,85.92,85.82,85.82,3200.0,58.9998,59.0341,58.9654,58.9654,3200.0
2014-06-05 11:00:00,85.89,85.94,85.88,85.94,3200.0,59.0135,59.0479,59.0066,59.0479,3200.0
2014-06-05 11:30:00,85.94,85.98,85.91,85.95,5600.0,59.0479,59.0754,59.0273,59.0547,5600.0
2014-06-05 12:00:00,85.93,86.0,85.93,85.93,3100.0,59.041,59.0891,59.041,59.041,3100.0
2014-06-05 12:30:00,85.93,85.96,85.9,85.95,8100.0,59.041,59.0616,59.0204,59.0547,8100.0
2014-06-05 13:00:00,85.95,85.99,85.94,85.95,10100.0,59.0547,59.0822,59.0479,59.0547,10100.0
2014-06-05 13:30:00,85.93,85.97,85.93,85.93,7000.0,59.041,59.0685,59.041,59.041,7000.0
2014-06-05 14:00:00,85.96,85.98,85.94,85.97,4400.0,59.0616,59.0754,59.0479,59.0685,4400.0
2014-06-05 14:30:00,85.96,85.97,85.9,85.93,6400.0,59.0616,59.0685,59.0204,59.041,6400.0
2014-06-05 15:00:00,85.91,85.94,85.9,85.93,5500.0,59.0273,59.0479,59.0204,59.041,5500.0
2014-06-05 15:30:00,85.94,85.95,85.9,85.95,10000.0,59.0479,59.0547,59.0204,59.0547,10000.0
2014-06-06 09:30:00,86.09,86.17,86.0,86.12,22900.0,59.1509,59.2059,59.0891,59.1715,22900.0
2014-06-06 10:00:00,86.12,86.12,86.03,86.11,9700.0,59.1715,59.1715,59.1097,59.1647,9700.0
2014-06-06 10:30:00,86.08,86.11,85.97,86.02,30300.0,59.1441,59.1647,59.0685,59.1028,30300.0
2014-06-06 11:00:00,86.0,86.04,85.97,85.99,15800.0,59.0891,59.1166,59.0685,59.0822,15800.0
2014-06-06 11:30:00,85.98,86.05,85.98,86.03,28000.0,59.0754,59.1234,59.0754,59.1097,28000.0
2014-06-06 12:00:00,86.03,86.05,85.98,86.03,40000.0,59.1097,59.1234,59.0754,59.1097,40000.0
2014-06-06 12:30:00,86.02,86.05,86.0,86.05,4500.0,59.1028,59.1234,59.0891,59.1234,4500.0
2014-06-06 13:00:00,86.05,86.07,85.99,86.0,41000.0,59.1234,59.1372,59.0822,59.0891,41000.0
2014-06-06 13:30:00,86.0,86.03,85.95,85.95,8100.0,59.0891,59.1097,59.0547,59.0547,8100.0
2014-06-06 14:00:00,86.0,86.01,85.95,85.98,8700.0,59.0891,59.096,59.0547,59.0754,8700.0
2014-06-06 14:30:00,85.98,86.0,85.9,85.97,20400.0,59.0754,59.0891,59.0204,59.0685,20400.0
2014-06-06 15:00:00,85.97,86.02,85.88,85.94,15400.0,59.0685,59.1028,59.0066,59.0479,15400.0
2014-06-06 15:30:00,85.94,86.02,85.93,86.0,8600.0,59.0479,59.1028,59.041,59.0891,8600.0
2014-06-09 09:30:00,85.93,85.98,85.83,85.85,19000.0,59.041,59.0754,58.9723,58.986,19000.0
2014-06-09 10:00:00,85.84,85.88,85.83,85.83,18100.0,58.9792,59.0066,58.9723,58.9723,18100.0
2014-06-09 10:30:00,85.84,85.87,85.81,85.81,10500.0,58.9792,58.9998,58.9585,58.9585,10500.0
2014-06-09 11:00:00,85.81,85.87,85.81,85.85,26200.0,58.9585,58.9998,58.9585,58.986,26200.0
2014-06-09 11:30:00,85.83,85.88,85.83,85.88,13800.0,58.9723,59.0066,58.9723,59.0066,13800.0
2014-06-09 12:00:00,85.87,85.98,85.87,85.89,33700.0,58.9998,59.0754,58.9998,59.0135,33700.0
2014-06-09 12:30:00,85.89,85.92,85.88,85.92,11000.0,59.0135,59.0341,59.0066,59.0341,11000.0
2014-06-09 13:00:00,85.89,85.93,85.89,85.93,12700.0,59.0135,59.041,59.0135,59.041,12700.0
2014-06-09 13:30:00,85.92,85.93,85.89,85.91,10200.0,59.0341,59.041,59.0135,59.0273,10200.0
2014-06-09 14:00:00,85.89,85.97,85.89,85.95,15700.0,59.0135,59.0685,59.0135,59.0547,15700.0
2014-06-09 14:30:00,85.91,85.93,85.89,85.91,21900.0,59.0273,59.041,59.0135,59.0273,21900.0
2014-06-09 15:00:00,85.89,85.92,85.88,85.91,9700.0,59.0135,59.0341,59.0066,59.0273,9700.0
2014-06-09 15:30:00,85.92,85.92,85.9,85.91,23900.0,59.0341,59.0341,59.0204,59.0273,23900.0
2014-06-10 09:30:00,85.89,85.95,85.8,85.83,12500.0,59.0135,59.0547,58.9517,58.9723,12500.0
2014-06-10 10:00:00,85.85,85.86,85.83,85.84,5500.0,58.986,58.9929,58.9723,58.9792,5500.0
2014-06-10 10:30:00,85.83,85.86,85.83,85.86,4100.0,58.9723,58.9929,58.9723,58.9929,4100.0
2014-06-10 11:00:00,85.85,85.88,85.84,85.84,7300.0,58.986,59.0066,58.9792,58.9792,7300.0
2014-06-10 11:30:00,85.86,85.86,85.84,85.85,6800.0,58.9929,58.9929,58.9792,58.986,6800.0
2014-06-10 12:00:00,85.86,85.87,85.84,85.86,10900.0,58.9929,58.9998,58.9792,58.9929,10900.0
2014-06-10 12:30:00,85.84,85.85,85.83,85.84,5100.0,58.9792,58.986,58.9723,58.9792,5100.0
2014-06-10 13:00:00,85.83,85.84,85.76,85.81,6100.0,58.9723,58.9792,58.9242,58.9585,6100.0
2014-06-10 13:30:00,85.8,85.84,85.8,85.84,7200.0,58.9517,58.9792,58.9517,58.9792,7200.0
2014-06-10 14:00:00,85.81,85.84,85.77,85.84,3900.0,58.9585,58.9792,58.9311,58.9792,3900.0
2014-06-10 14:30:00,85.8,85.86,85.79,85.82,46400.0,58.9517,58.9929,58.9448,58.9654,46400.0
2014-06-10 15:00:00,85.83,85.86,85.82,85.85,14200.0,58.9723,58.9929,58.9654,58.986,14200.0
2014-06-10 15:30:00,85.84,85.86,85.82,85.82,4200.0,58.9792,58.9929,58.9654,58.9654,4200.0
2014-06-11 09:30:00,85.88,85.9,85.8,85.86,12600.0,59.0066,59.0204,58.9517,58.9929,12600.0
2014-06-11 10:00:00,85.86,85.88,85.82,85.88,15100.0,58.9929,59.0066,58.9654,59.0066,15100.0
2014-06-11 10:30:00,85.93,85.93,85.86,85.87,5900.0,59.041,59.041,58.9929,58.9998,5900.0
2014-06-11 11:00:00,85.88,85.9,85.84,85.88,3200.0,59.0066,59.0204,58.9792,59.0066,3200.0
2014-06-11 11:30:00,85.86,85.91,85.83,85.83,26500.0,58.9929,59.0273,58.9723,58.9723,26500.0
2014-06-11 12:00:00,85.88,85.9,85.82,85.85,56400.0,59.0066,59.0204,58.9654,58.986,56400.0
2014-06-11 12:30:00,85.83,85.87,85.81,85.82,8500.0,58.9723,58.9998,58.9585,58.9654,8500.0
2014-06-11 13:00:00,85.81,85.85,85.73,85.73,19200.0,58.9585,58.986,58.9036,58.9036,19200.0
2014-06-11 13:30:00,85.75,85.79,85.73,85.78,16900.0,58.9173,58.9448,58.9036,58.9379,16900.0
2014-06-11 14:00:00,85.78,85.85,85.77,85.8,17000.0,58.9379,58.986,58.9311,58.9517,17000.0
2014-06-11 14:30:00,85.81,85.81,85.76,85.76,8800.0,58.9585,58.9585,58.9242,58.9242,8800.0
2014-06-11 15:00:00,85.76,85.81,85.75,85.79,13200.0,58.9242,58.9585,58.9173,58.9448,13200.0
2014-06-11 15:30:00,85.79,85.82,85.73,85.81,15400.0,58.9448,58.9654,58.9036,58.9585,15400.0
2014-06-12 09:30:00,85.82,85.92,85.79,85.87,8700.0,58.9654,59.0341,58.9448,58.9998,8700.0
2014-06-12 10:00:00,85.86,85.88,85.79,85.88,6400.0,58.9929,59.0066,58.9448,59.0066,6400.0
2014-06-12 10:30:00,85.89,85.92,85.84,85.84,5900.0,59.0135,59.0341,58.9792,58.9792,5900.0
2014-06-12 11:00:00,85.87,85.91,85.81,85.81,5800.0,58.9998,59.0273,58.9585,58.9585,5800.0
2014-06-12 11:30:00,85.89,85.89,85.84,85.85,24100.0,59.0135,59.0135,58.9792,58.986,24100.0
2014-06-12 12:00:00,85.88,85.88,85.83,85.83,3200.0,59.0066,59.0066,58.9723,58.9723,3200.0
2014-06-12 12:30:00,85.8,85.85,85.8,85.82,24200.0,58.9517,58.986,58.9517,58.9654,24200.0
2014-06-12 13:00:00,85.83,86.06,85.8,86.04,15400.0,58.9723,59.1303,58.9517,59.1166,15400.0
2014-06-12 13:30:00,86.04,86.08,86.02,86.07,6500.0,59.1166,59.1441,59.1028,59.1372,6500.0
2014-06-12 14:00:00,86.05,86.07,85.98,85.98,7400.0,59.1234,59.1372,59.0754,59.0754,7400.0
2014-06-12 14:30:00,86.03,86.06,86.0,86.05,7400.0,59.1097,59.1303,59.0891,59.1234,7400.0
2014-06-12 15:00:00,86.05,86.08,86.02,86.05,7700.0,59.1234,59.1441,59.1028,59.1234,7700.0
2014-06-12 15:30:00,86.05,86.05,86.0,86.01,41700.0,59.1234,59.1234,59.0891,59.096,41700.0
2014-06-13 09:30:00,85.87,85.87,85.72,85.79,47600.0,58.9998,58.9998,58.8967,58.9448,47600.0
2014-06-13 10:00:00,85.82,85.86,85.79,85.82,11200.0,58.9654,58.9929,58.9448,58.9654,11200.0
2014-06-13 10:30:00,85.85,85.91,85.85,85.89,12200.0,58.986,59.0273,58.986,59.0135,12200.0
2014-06-13 11:00:00,85.87,85.87,85.78,85.84,10800.0,58.9998,58.9998,58.9379,58.9792,10800.0
2014-06-13 11:30:00,85.83,85.89,85.75,85.88,17600.0,58.9723,59.0135,58.9173,59.0066,17600.0
2014-06-13 12:00:00,85.87,85.89,85.86,85.89,2800.0,58.9998,59.0135,58.9929,59.0135,2800.0
2014-06-13 12:30:00,85.87,85.91,85.87,85.88,20000.0,58.9998,59.0273,58.9998,59.0066,20000.0
2014-06-13 13:00:00,85.87,85.9,85.85,85.89,25600.0,58.9998,59.0204,58.986,59.0135,25600.0
2014-06-13 13:30:00,85.88,85.95,85.85,85.92,18400.0,59.0066,59.0547,58.986,59.0341,18400.0
2014-06-13 14:00:00,85.96,85.96,85.88,85.88,14400.0,59.0616,59.0616,59.0066,59.0066,14400.0
2014-06-13 14:30:00,85.91,85.92,85.88,85.92,6000.0,59.0273,59.0341,59.0066,59.0341,6000.0
2014-06-13 15:00:00,85.88,85.94,85.87,85.94,10800.0,59.0066,59.0479,58.9998,59.0479,10800.0
2014-06-13 15:30:00,85.94,85.94,85.87,85.92,39200.0,59.0479,59.0479,58.9998,59.0341,39200.0
2014-06-16 09:30:00,85.91,85.96,85.86,85.95,18500.0,59.0273,59.0616,58.9929,59.0547,18500.0
2014-06-16 10:00:00,85.97,85.97,85.87,85.89,15900.0,59.0685,59.0685,58.9998,59.0135,15900.0
2014-06-16 10:30:00,85.89,85.9,85.87,85.9,6900.0,59.0135,59.0204,58.9998,59.0204,6900.0
2014-06-16 11:00:00,85.87,85.9,85.85,85.87,7900.0,58.9998,59.0204,58.986,58.9998,7900.0
2014-06-16 11:30:00,85.86,85.96,85.86,85.95,26200.0,58.9929,59.0616,58.9929,59.0547,26200.0
2014-06-16 12:00:00,85.92,85.94,85.86,85.92,6300.0,59.0341,59.0479,58.9929,59.0341,6300.0
2014-06-16 12:30:00,85.89,85.92,85.87,85.9,14000.0,59.0135,59.0341,58.9998,59.0204,14000.0
2014-06-16 13:00:00,85.89,85.89,85.83,85.87,1700.0,59.0135,59.0135,58.9723,58.9998,1700.0
2014-06-16 13:30:00,85.86,85.89,85.84,85.87,4200.0,58.9929,59.0135,58.9792,58.9998,4200.0
2014-06-16 14:00:00,85.89,85.91,85.88,85.9,7100.0,59.0135,59.0273,59.0066,59.0204,7100.0
2014-06-16 14:30:00,85.91,85.96,85.89,85.96,9100.0,59.0273,59.0616,59.0135,59.0616,9100.0
2014-06-16 15:00:00,85.92,85.96,85.91,85.95,8800.0,59.0341,59.0616,59.0273,59.0547,8800.0
2014-06-16 15:30:00,85.92,85.94,85.91,85.93,26600.0,59.0341,59.0479,59.0273,59.041,26600.0
2014-06-17 09:30:00,85.78,85.78,85.66,85.69,25200.0,58.9379,58.9379,58.8555,58.8761,25200.0
2014-06-17 10:00:00,85.68,85.7,85.62,85.66,7800.0,58.8692,58.883,58.828,58.8555,7800.0
2014-06-17 10:30:00,85.68,85.69,85.63,85.67,6000.0,58.8692,58.8761,58.8349,58.8624,6000.0
2014-06-17 11:00:00,85.68,85.7,85.66,85.68,3800.0,58.8692,58.883,58.8555,58.8692,3800.0
2014-06-17 11:30:00,85.68,85.71,85.66,85.66,9000.0,58.8692,58.8898,58.8555,58.8555,9000.0
2014-06-17 12:00:00,85.69,85.72,85.66,85.68,6100.0,58.8761,58.8967,58.8555,58.8692,6100.0
2014-06-17 12:30:00,85.67,85.69,85.64,85.67,12400.0,58.8624,58.8761,58.8417,58.8624,12400.0
2014-06-17 13:00:00,85.65,85.71,85.64,85.69,5900.0,58.8486,58.8898,58.8417,58.8761,5900.0
2014-06-17 13:30:00,85.7,85.7,85.63,85.65,26200.0,58.883,58.883,58.8349,58.8486,26200.0
2014-06-17 14:00:00,85.67,85.71,85.66,85.66,2800.0,58.8624,58.8898,58.8555,58.8555,2800.0
2014-06-17 14:30:00,85.71,85.71,85.66,85.66,4600.0,58.8898,58.8898,58.8555,58.8555,4600.0
2014-06-17 15:00:00,85.66,85.68,85.61,85.64,34800.0,58.8555,58.8692,58.8211,58.8417,34800.0
2014-06-17 15:30:00,85.64,85.64,85.55,85.56,71100.0,58.8417,58.8417,58.7799,58.7868,71100.0
2014-06-18 09:30:00,85.77,85.84,85.75,85.8,45200.0,58.9311,58.9792,58.9173,58.9517,45200.0
2014-06-18 10:00:00,85.79,85.83,85.79,85.81,21700.0,58.9448,58.9723,58.9448,58.9585,21700.0
2014-06-18 10:30:00,85.81,85.84,85.8,85.82,19800.0,58.9585,58.9792,58.9517,58.9654,19800.0
2014-06-18 11:00:00,85.79,85.8,85.74,85.76,23600.0,58.9448,58.9517,58.9105,58.9242,23600.0
2014-06-18 11:30:00,85.76,85.8,85.75,85.77,137500.0,58.9242,58.9517,58.9173,58.9311,137500.0
2014-06-18 12:00:00,85.77,85.81,85.75,85.79,51600.0,58.9311,58.9585,58.9173,58.9448,51600.0
2014-06-18 12:30:00,85.78,85.84,85.78,85.8,11800.0,58.9379,58.9792,58.9379,58.9517,11800.0
2014-06-18 13:00:00,85.8,85.84,85.75,85.76,7800.0,58.9517,58.9792,58.9173,58.9242,7800.0
2014-06-18 13:30:00,85.76,85.87,85.76,85.87,60800.0,58.9242,58.9998,58.9242,58.9998,60800.0
2014-06-18 14:00:00,85.76,85.99,85.65,85.8,72900.0,58.9242,59.0822,58.8486,58.9517,72900.0
2014-06-18 14:30:00,85.8,85.99,85.79,85.82,20900.0,58.9517,59.0822,58.9448,58.9654,20900.0
2014-06-18 15:00:00,85.82,85.92,85.81,85.89,28900.0,58.9654,59.0341,58.9585,59.0135,28900.0
2014-06-18 15:30:00,85.87,86.04,85.87,86.04,33100.0,58.9998,59.1166,58.9998,59.1166,33100.0
2014-06-19 09:30:00,86.22,86.23,86.13,86.2,15300.0,59.2402,59.2471,59.1784,59.2265,15300.0
2014-06-19 10:00:00,86.2,86.23,86.15,86.19,10400.0,59.2265,59.2471,59.1922,59.2196,10400.0
2014-06-19 10:30:00,86.19,86.19,86.12,86.17,10300.0,59.2196,59.2196,59.1715,59.2059,10300.0
2014-06-19 11:00:00,86.17,86.19,86.11,86.11,5200.0,59.2059,59.2196,59.1647,59.1647,5200.0
2014-06-19 11:30:00,86.12,86.15,86.08,86.11,6500.0,59.1715,59.1922,59.1441,59.1647,6500.0
2014-06-19 12:00:00,86.12,86.13,86.03,86.04,11400.0,59.1715,59.1784,59.1097,59.1166,11400.0
2014-06-19 12:30:00,86.08,86.08,86.04,86.04,4000.0,59.1441,59.1441,59.1166,59.1166,4000.0
2014-06-19 13:00:00,86.06,86.11,85.91,86.0,11600.0,59.1303,59.1647,59.0273,59.0891,11600.0
2014-06-19 13:30:00,85.98,86.0,85.9,86.0,15400.0,59.0754,59.0891,59.0204,59.0891,15400.0
2014-06-19 14:00:00,85.92,85.98,85.91,85.93,24800.0,59.0341,59.0754,59.0273,59.041,24800.0
2014-06-19 14:30:00,85.94,85.99,85.93,85.96,13400.0,59.0479,59.0822,59.041,59.0616,13400.0
2014-06-19 15:00:00,85.96,85.98,85.92,85.94,6800.0,59.0616,59.0754,59.0341,59.0479,6800.0
2014-06-19 15:30:00,85.94,85.96,85.9,85.9,10500.0,59.0479,59.0616,59.0204,59.0204,10500.0
2014-06-20 09:30:00,85.92,85.94,85.9,85.9,8000.0,59.0341,59.0479,59.0204,59.0204,8000.0
2014-06-20 10:00:00,85.95,85.95,85.85,85.93,21600.0,59.0547,59.0547,58.986,59.041,21600.0
2014-06-20 10:30:00,85.95,85.96,85.92,85.96,17500.0,59.0547,59.0616,59.0341,59.0616,17500.0
2014-06-20 11:00:00,85.96,85.98,85.9,85.92,17300.0,59.0616,59.0754,59.0204,59.0341,17300.0
2014-06-20 11:30:00,85.93,86.0,85.9,85.93,13200.0,59.041,59.0891,59.0204,59.041,13200.0
2014-06-20 12:00:00,85.95,86.01,85.95,85.95,6200.0,59.0547,59.096,59.0547,59.0547,6200.0
2014-06-20 12:30:00,85.98,86.0,85.91,85.91,9600.0,59.0754,59.0891,59.0273,59.0273,9600.0
2014-06-20 13:00:00,85.94,86.0,85.94,85.99,6500.0,59.0479,59.0891,59.0479,59.0822,6500.0
2014-06-20 13:30:00,86.0,86.0,85.93,85.99,8200.0,59.0891,59.0891,59.041,59.0822,8200.0
2014-06-20 14:00:00,85.94,85.99,85.94,85.97,12300.0,59.0479,59.0822,59.0479,59.0685,12300.0
2014-06-20 14:30:00,85.9,85.97,85.9,85.94,6800.0,59.0204,59.0685,59.0204,59.0479,6800.0
2014-06-20 15:00:00,85.96,86.0,85.91,85.94,150100.0,59.0616,59.0891,59.0273,59.0479,150100.0
2014-06-20 15:30:00,85.96,86.01,85.9,85.93,39700.0,59.0616,59.096,59.0204,59.041,39700.0
2014-06-23 09:30:00,86.04,86.13,86.04,86.05,12500.0,59.1166,59.1784,59.1166,59.1234,12500.0
2014-06-23 10:00:00,86.07,86.09,86.02,86.07,13600.0,59.1372,59.1509,59.1028,59.1372,13600.0
2014-06-23 10:30:00,86.04,86.06,86.01,86.06,7300.0,59.1166,59.1303,59.096,59.1303,7300.0
2014-06-23 11:00:00,86.03,86.09,86.03,86.05,4100.0,59.1097,59.1509,59.1097,59.1234,4100.0
2014-06-23 11:30:00,86.02,86.1,86.02,86.09,17600.0,59.1028,59.1578,59.1028,59.1509,17600.0
2014-06-23 12:00:00,86.09,86.09,86.06,86.08,3000.0,59.1509,59.1509,59.1303,59.1441,3000.0
2014-06-23 12:30:00,86.06,86.08,86.06,86.07,3000.0,59.1303,59.1441,59.1303,59.1372,3000.0
2014-06-23 13:00:00,86.07,86.08,86.02,86.06,12100.0,59.1372,59.1441,59.1028,59.1303,12100.0
2014-06-23 13:30:00,86.06,86.09,86.03,86.08,3100.0,59.1303,59.1509,59.1097,59.1441,3100.0
2014-06-23 14:00:00,86.03,86.08,86.03,86.06,2900.0,59.1097,59.1441,59.1097,59.1303,2900.0
2014-06-23 14:30:00,86.04,86.05,85.96,85.99,48900.0,59.1166,59.1234,59.0616,59.0822,48900.0
2014-06-23 15:00:00,85.96,86.02,85.96,85.97,16800.0,59.0616,59.1028,59.0616,59.0685,16800.0
2014-06-23 15:30:00,85.97,86.01,85.97,86.01,13000.0,59.0685,59.096,59.0685,59.096,13000.0
2014-06-24 09:30:00,86.18,86.18,86.04,86.09,5400.0,59.2128,59.2128,59.1166,59.1509,5400.0
2014-06-24 10:00:00,86.1,86.13,86.03,86.03,6300.0,59.1578,59.1784,59.1097,59.1097,6300.0
2014-06-24 10:30:00,85.97,86.11,85.97,86.09,3000.0,59.0685,59.1647,59.0685,59.1509,3000.0
2014-06-24 11:00:00,86.06,86.1,85.97,86.05,11800.0,59.1303,59.1578,59.0685,59.1234,11800.0
2014-06-24 11:30:00,86.03,86.08,85.98,86.08,13200.0,59.1097,59.1441,59.0754,59.1441,13200.0
2014-06-24 12:00:00,86.06,86.08,86.0,86.05,6700.0,59.1303,59.1441,59.0891,59.1234,6700.0
2014-06-24 12:30:00,86.07,86.07,86.01,86.07,7400.0,59.1372,59.1372,59.096,59.1372,7400.0
2014-06-24 13:00:00,86.07,86.23,86.07,86.11,20300.0,59.1372,59.2471,59.1372,59.1647,20300.0
2014-06-24 13:30:00,86.16,86.18,86.12,86.18,16600.0,59.199,59.2128,59.1715,59.2128,16600.0
2014-06-24 14:00:00,86.18,86.18,86.09,86.17,10900.0,59.2128,59.2128,59.1509,59.2059,10900.0
2014-06-24 14:30:00,86.17,86.18,86.16,86.17,14600.0,59.2059,59.2128,59.199,59.2059,14600.0
2014-06-24 15:00:00,86.17,86.18,86.16,86.16,10900.0,59.2059,59.2128,59.199,59.199,10900.0
2014-06-24 15:30:00,86.17,86.22,86.12,86.22,20100.0,59.2059,59.2402,59.1715,59.2402,20100.0
2014-06-25 09:30:00,86.35,86.44,86.34,86.41,6500.0,59.3296,59.3914,59.3227,59.3708,6500.0
2014-06-25 10:00:00,86.43,86.45,86.37,86.45,5500.0,59.3845,59.3983,59.3433,59.3983,5500.0
2014-06-25 10:30:00,86.41,86.44,86.39,86.41,5500.0,59.3708,59.3914,59.3571,59.3708,5500.0
2014-06-25 11:00:00,86.42,86.42,86.32,86.33,21400.0,59.3777,59.3777,59.309,59.3158,21400.0
2014-06-25 11:30:00,86.4,86.43,86.38,86.42,5900.0,59.3639,59.3845,59.3502,59.3777,5900.0
2014-06-25 12:00:00,86.44,86.44,86.41,86.43,4300.0,59.3914,59.3914,59.3708,59.3845,4300.0
2014-06-25 12:30:00,86.41,86.43,86.37,86.39,14000.0,59.3708,59.3845,59.3433,59.3571,14000.0
2014-06-25 13:00:00,86.38,86.39,86.31,86.33,4100.0,59.3502,59.3571,59.3021,59.3158,4100.0
2014-06-25 13:30:00,86.34,86.35,86.28,86.28,5400.0,59.3227,59.3296,59.2815,59.2815,5400.0
2014-06-25 14:00:00,86.3,86.36,86.28,86.36,8700.0,59.2952,59.3364,59.2815,59.3364,8700.0
2014-06-25 14:30:00,86.31,86.37,86.29,86.35,12300.0,59.3021,59.3433,59.2883,59.3296,12300.0
2014-06-25 15:00:00,86.34,86.35,86.29,86.3,5500.0,59.3227,59.3296,59.2883,59.2952,5500.0
2014-06-25 15:30:00,86.32,86.33,86.3,86.33,16600.0,59.309,59.3158,59.2952,59.3158,16600.0
2014-06-26 09:30:00,86.33,86.5,86.32,86.42,12900.0,59.3158,59.4326,59.309,59.3777,12900.0
2014-06-26 10:00:00,86.47,86.49,86.42,86.45,5500.0,59.412,59.4258,59.3777,59.3983,5500.0
2014-06-26 10:30:00,86.48,86.49,86.41,86.46,19500.0,59.4189,59.4258,59.3708,59.4051,19500.0
2014-06-26 11:00:00,86.42,86.51,86.42,86.49,15900.0,59.3777,59.4395,59.3777,59.4258,15900.0
2014-06-26 11:30:00,86.49,86.5,86.44,86.47,7800.0,59.4258,59.4326,59.3914,59.412,7800.0
2014-06-26 12:00:00,86.48,86.5,86.43,86.49,2400.0,59.4189,59.4326,59.3845,59.4258,2400.0
2014-06-26 12:30:00,86.47,86.49,86.4,86.46,7500.0,59.412,59.4258,59.3639,59.4051,7500.0
2014-06-26 13:00:00,86.41,86.45,86.41,86.42,3900.0,59.3708,59.3983,59.3708,59.3777,3900.0
2014-06-26 13:30:00,86.42,86.51,86.41,86.47,10600.0,59.3777,59.4395,59.3708,59.412,10600.0
2014-06-26 14:00:00,86.46,86.47,86.41,86.41,5700.0,59.4051,59.412,59.3708,59.3708,5700.0
2014-06-26 14:30:00,86.42,86.47,86.42,86.45,9200.0,59.3777,59.412,59.3777,59.3983,9200.0
2014-06-26 15:00:00,86.49,86.49,86.45,86.48,14300.0,59.4258,59.4258,59.3983,59.4189,14300.0
2014-06-26 15:30:00,86.48,86.48,86.45,86.46,10600.0,59.4189,59.4189,59.3983,59.4051,10600.0
2014-06-27 09:30:00,86.47,86.58,86.47,86.48,5300.0,59.412,59.4876,59.412,59.4189,5300.0
2014-06-27 10:00:00,86.58,86.63,86.48,86.63,8100.0,59.4876,59.522,59.4189,59.522,8100.0
2014-06-27 10:30:00,86.63,86.63,86.51,86.52,6700.0,59.522,59.522,59.4395,59.4464,6700.0
2014-06-27 11:00:00,86.52,86.6,86.51,86.56,6400.0,59.4464,59.5013,59.4395,59.4739,6400.0
2014-06-27 11:30:00,86.52,86.56,86.47,86.49,10400.0,59.4464,59.4739,59.412,59.4258,10400.0
2014-06-27 12:00:00,86.5,86.53,86.47,86.52,8100.0,59.4326,59.4532,59.412,59.4464,8100.0
2014-06-27 12:30:00,86.47,86.53,86.46,86.5,2100.0,59.412,59.4532,59.4051,59.4326,2100.0
2014-06-27 13:00:00,86.53,86.53,86.42,86.45,11100.0,59.4532,59.4532,59.3777,59.3983,11100.0
2014-06-27 13:30:00,86.47,86.49,86.42,86.49,11700.0,59.412,59.4258,59.3777,59.4258,11700.0
2014-06-27 14:00:00,86.48,86.5,86.45,86.47,5100.0,59.4189,59.4326,59.3983,59.412,5100.0
2014-06-27 14:30:00,86.48,86.48,86.43,86.47,4100.0,59.4189,59.4189,59.3845,59.412,4100.0
2014-06-27 15:00:00,86.47,86.48,86.45,86.47,4600.0,59.412,59.4189,59.3983,59.412,4600.0
2014-06-27 15:30:00,86.46,86.49,86.45,86.49,6700.0,59.4051,59.4258,59.3983,59.4258,6700.0
2014-06-30 09:30:00,86.51,86.56,86.45,86.47,36500.0,59.4395,59.4739,59.3983,59.412,36500.0
2014-06-30 10:00:00,86.47,86.52,86.43,86.49,16400.0,59.412,59.4464,59.3845,59.4258,16400.0
2014-06-30 10:30:00,86.54,86.56,86.5,86.56,4900.0,59.4601,59.4739,59.4326,59.4739,4900.0
2014-06-30 11:00:00,86.5,86.57,86.5,86.55,36700.0,59.4326,59.4807,59.4326,59.467,36700.0
2014-06-30 11:30:00,86.57,86.59,86.53,86.58,23600.0,59.4807,59.4945,59.4532,59.4876,23600.0
2014-06-30 12:00:00,86.57,86.6,86.54,86.6,9200.0,59.4807,59.5013,59.4601,59.5013,9200.0
2014-06-30 12:30:00,86.6,86.6,86.55,86.55,4200.0,59.5013,59.5013,59.467,59.467,4200.0
2014-06-30 13:00:00,86.57,86.59,86.57,86.58,7500.0,59.4807,59.4945,59.4807,59.4876,7500.0
2014-06-30 13:30:00,86.56,86.6,86.54,86.59,7800.0,59.4739,59.5013,59.4601,59.4945,7800.0
2014-06-30 14:00:00,86.57,86.62,86.57,86.58,9100.0,59.4807,59.5151,59.4807,59.4876,9100.0
2014-06-30 14:30:00,86.61,86.61,86.56,86.61,4600.0,59.5082,59.5082,59.4739,59.5082,4600.0
2014-06-30 15:00:00,86.6,86.61,86.56,86.59,12600.0,59.5013,59.5082,59.4739,59.4945,12600.0
2014-06-30 15:30:00,86.58,86.59,86.53,86.53,80000.0,59.4876,59.4945,59.4532,59.4532,80000.0
2014-07-01 09:30:00,86.25,86.29,86.07,86.12,22500.0,59.418,59.4455,59.294,59.3284,22500.0
2014-07-01 10:00:00,86.19,86.22,86.02,86.09,76000.0,59.3766,59.3973,59.2595,59.3077,76000.0
2014-07-01 10:30:00,86.08,86.09,86.02,86.02,24500.0,59.3009,59.3077,59.2595,59.2595,24500.0
2014-07-01 11:00:00,86.03,86.08,86.03,86.06,28800.0,59.2664,59.3009,59.2664,59.2871,28800.0
2014-07-01 11:30:00,86.07,86.07,86.01,86.02,17800.0,59.294,59.294,59.2526,59.2595,17800.0
2014-07-01 12:00:00,86.02,86.04,86.02,86.02,23500.0,59.2595,59.2733,59.2595,59.2595,23500.0
2014-07-01 12:30:00,86.03,86.03,86.02,86.02,15500.0,59.2664,59.2664,59.2595,59.2595,15500.0
2014-07-01 13:00:00,86.03,86.04,86.0,86.01,19400.0,59.2664,59.2733,59.2457,59.2526,19400.0
2014-07-01 13:30:00,86.02,86.02,85.96,86.0,18300.0,59.2595,59.2595,59.2182,59.2457,18300.0
2014-07-01 14:00:00,85.98,86.02,85.95,85.97,28700.0,59.232,59.2595,59.2113,59.2251,28700.0
2014-07-01 14:30:00,85.97,86.0,85.97,85.99,13800.0,59.2251,59.2457,59.2251,59.2389,13800.0
2014-07-01 15:00:00,85.98,86.0,85.96,85.97,25000.0,59.232,59.2457,59.2182,59.2251,25000.0
2014-07-01 15:30:00,85.97,85.98,85.94,85.95,34600.0,59.2251,59.232,59.2044,59.2113,34600.0
2014-07-02 09:30:00,85.88,85.98,85.84,85.87,29300.0,59.1631,59.232,59.1355,59.1562,29300.0
2014-07-02 10:00:00,85.86,85.92,85.82,85.82,5300.0,59.1493,59.1906,59.1217,59.1217,5300.0
2014-07-02 10:30:00,85.86,85.89,85.83,85.85,6300.0,59.1493,59.17,59.1286,59.1424,6300.0
2014-07-02 11:00:00,85.86,85.87,85.82,85.86,4300.0,59.1493,59.1562,59.1217,59.1493,4300.0
2014-07-02 11:30:00,85.85,85.89,85.82,85.84,23500.0,59.1424,59.17,59.1217,59.1355,23500.0
2014-07-02 12:00:00,85.85,85.87,85.82,85.87,20500.0,59.1424,59.1562,59.1217,59.1562,20500.0
2014-07-02 12:30:00,85.85,85.87,85.8,85.84,22700.0,59.1424,59.1562,59.108,59.1355,22700.0
2014-07-02 13:00:00,85.81,85.84,85.8,85.8,10200.0,59.1149,59.1355,59.108,59.108,10200.0
2014-07-02 13:30:00,85.82,85.82,85.8,85.82,4400.0,59.1217,59.1217,59.108,59.1217,4400.0
2014-07-02 14:00:00,85.82,85.82,85.8,85.82,8100.0,59.1217,59.1217,59.108,59.1217,8100.0
2014-07-02 14:30:00,85.83,85.84,85.8,85.81,3800.0,59.1286,59.1355,59.108,59.1149,3800.0
2014-07-02 15:00:00,85.82,85.85,85.8,85.84,21100.0,59.1217,59.1424,59.108,59.1355,21100.0
2014-07-02 15:30:00,85.83,85.86,85.81,85.82,7400.0,59.1286,59.1493,59.1149,59.1217,7400.0
2014-07-03 09:30:00,85.46,85.67,85.44,85.58,19100.0,58.8737,59.0184,58.86,58.9564,19100.0
2014-07-03 10:00:00,85.52,85.72,85.52,85.65,21900.0,58.9151,59.0529,58.9151,59.0046,21900.0
2014-07-03 10:30:00,85.63,85.7,85.55,85.6,45900.0,58.9909,59.0391,58.9357,58.9702,45900.0
2014-07-03 11:00:00,85.57,85.69,85.57,85.69,12500.0,58.9495,59.0322,58.9495,59.0322,12500.0
2014-07-03 11:30:00,85.67,85.75,85.62,85.75,11600.0,59.0184,59.0735,58.984,59.0735,11600.0
2014-07-03 12:00:00,85.72,85.77,85.62,85.73,9600.0,59.0529,59.0873,58.984,59.0597,9600.0
2014-07-03 12:30:00,85.63,85.78,85.62,85.71,30400.0,58.9909,59.0942,58.984,59.046,30400.0
2014-07-07 09:30:00,85.82,85.83,85.76,85.81,36100.0,59.1217,59.1286,59.0804,59.1149,36100.0
2014-07-07 10:00:00,85.81,85.84,85.8,85.83,19600.0,59.1149,59.1355,59.108,59.1286,19600.0
2014-07-07 10:30:00,85.84,85.85,85.82,85.83,28800.0,59.1355,59.1424,59.1217,59.1286,28800.0
2014-07-07 11:00:00,85.84,85.85,85.83,85.83,4300.0,59.1355,59.1424,59.1286,59.1286,4300.0
2014-07-07 11:30:00,85.84,85.89,85.83,85.89,2400.0,59.1355,59.17,59.1286,59.17,2400.0
2014-07-07 12:00:00,85.89,85.9,85.86,85.86,23300.0,59.17,59.1769,59.1493,59.1493,23300.0
2014-07-07 12:30:00,85.85,85.86,85.84,85.85,4000.0,59.1424,59.1493,59.1355,59.1424,4000.0
2014-07-07 13:00:00,85.85,85.85,85.84,85.85,2100.0,59.1424,59.1424,59.1355,59.1424,2100.0
2014-07-07 13:30:00,85.85,85.85,85.82,85.84,4700.0,59.1424,59.1424,59.1217,59.1355,4700.0
2014-07-07 14:00:00,85.83,85.89,85.83,85.83,7100.0,59.1286,59.17,59.1286,59.1286,7100.0
2014-07-07 14:30:00,85.87,85.89,85.83,85.89,8500.0,59.1562,59.17,59.1286,59.17,8500.0
2014-07-07 15:00:00,85.83,85.89,85.82,85.88,15800.0,59.1286,59.17,59.1217,59.1631,15800.0
2014-07-07 15:30:00,85.84,85.87,85.81,85.83,19000.0,59.1355,59.1562,59.1149,59.1286,19000.0
2014-07-08 09:30:00,86.12,86.15,85.96,86.12,19600.0,59.3284,59.3491,59.2182,59.3284,19600.0
2014-07-08 10:00:00,86.1,86.14,86.1,86.1,15500.0,59.3146,59.3422,59.3146,59.3146,15500.0
2014-07-08 10:30:00,86.12,86.13,86.09,86.11,10300.0,59.3284,59.3353,59.3077,59.3215,10300.0
2014-07-08 11:00:00,86.09,86.12,86.08,86.11,26800.0,59.3077,59.3284,59.3009,59.3215,26800.0
2014-07-08 11:30:00,86.1,86.12,86.04,86.11,17800.0,59.3146,59.3284,59.2733,59.3215,17800.0
2014-07-08 12:00:00,86.11,86.18,86.1,86.15,19900.0,59.3215,59.3697,59.3146,59.3491,19900.0
2014-07-08 12:30:00,86.16,86.16,86.08,86.15,5000.0,59.356,59.356,59.3009,59.3491,5000.0
2014-07-08 13:00:00,86.09,86.17,86.04,86.14,23300.0,59.3077,59.3629,59.2733,59.3422,23300.0
2014-07-08 13:30:00,86.1,86.15,86.05,86.06,7100.0,59.3146,59.3491,59.2802,59.2871,7100.0
2014-07-08 14:00:00,86.11,86.11,86.05,86.1,6000.0,59.3215,59.3215,59.2802,59.3146,6000.0
2014-07-08 14:30:00,86.1,86.11,86.0,86.0,3800.0,59.3146,59.3215,59.2457,59.2457,3800.0
2014-07-08 15:00:00,86.1,86.11,86.05,86.1,8800.0,59.3146,59.3215,59.2802,59.3146,8800.0
2014-07-08 15:30:00,86.11,86.13,86.07,86.09,10600.0,59.3215,59.3353,59.294,59.3077,10600.0
2014-07-09 09:30:00,86.1,86.11,86.0,86.08,11500.0,59.3146,59.3215,59.2457,59.3009,11500.0
2014-07-09 10:00:00,86.07,86.11,86.05,86.05,30800.0,59.294,59.3215,59.2802,59.2802,30800.0
2014-07-09 10:30:00,86.06,86.07,86.03,86.04,8900.0,59.2871,59.294,59.2664,59.2733,8900.0
2014-07-09 11:00:00,86.04,86.05,86.01,86.04,9800.0,59.2733,59.2802,59.2526,59.2733,9800.0
2014-07-09 11:30:00,86.03,86.05,86.0,86.03,7000.0,59.2664,59.2802,59.2457,59.2664,7000.0
2014-07-09 12:00:00,86.01,86.06,86.01,86.05,3300.0,59.2526,59.2871,59.2526,59.2802,3300.0
2014-07-09 12:30:00,86.04,86.04,86.01,86.03,4400.0,59.2733,59.2733,59.2526,59.2664,4400.0
2014-07-09 13:00:00,86.02,86.04,85.99,86.02,6600.0,59.2595,59.2733,59.2389,59.2595,6600.0
2014-07-09 13:30:00,86.03,86.03,85.97,86.01,1600.0,59.2664,59.2664,59.2251,59.2526,1600.0
2014-07-09 14:00:00,85.98,86.2,85.97,86.2,20900.0,59.232,59.3835,59.2251,59.3835,20900.0
2014-07-09 14:30:00,86.17,86.28,86.08,86.15,25500.0,59.3629,59.4386,59.3009,59.3491,25500.0
2014-07-09 15:00:00,86.17,86.26,86.17,86.24,10900.0,59.3629,59.4249,59.3629,59.4111,10900.0
2014-07-09 15:30:00,86.21,86.24,86.15,86.24,10300.0,59.3904,59.4111,59.3491,59.4111,10300.0
2014-07-10 09:30:00,86.36,86.42,86.3,86.4,19200.0,59.4938,59.5351,59.4524,59.5213,19200.0
2014-07-10 10:00:00,86.39,86.41,86.36,86.38,15800.0,59.5144,59.5282,59.4938,59.5075,15800.0
2014-07-10 10:30:00,86.38,86.41,86.31,86.34,10500.0,59.5075,59.5282,59.4593,59.48,10500.0
2014-07-10 11:00:00,86.31,86.33,86.24,86.3,5000.0,59.4593,59.4731,59.4111,59.4524,5000.0
2014-07-10 11:30:00,86.26,86.3,86.26,86.3,3800.0,59.4249,59.4524,59.4249,59.4524,3800.0
2014-07-10 12:00:00,86.29,86.34,86.18,86.24,20100.0,59.4455,59.48,59.3697,59.4111,20100.0
2014-07-10 12:30:00,86.25,86.29,86.21,86.28,5400.0,59.418,59.4455,59.3904,59.4386,5400.0
2014-07-10 13:00:00,86.28,86.28,86.2,86.22,63900.0,59.4386,59.4386,59.3835,59.3973,63900.0
2014-07-10 13:30:00,86.23,86.25,86.2,86.22,9700.0,59.4042,59.418,59.3835,59.3973,9700.0
2014-07-10 14:00:00,86.22,86.23,86.2,86.23,5200.0,59.3973,59.4042,59.3835,59.4042,5200.0
2014-07-10 14:30:00,86.21,86.24,86.2,86.24,16900.0,59.3904,59.4111,59.3835,59.4111,16900.0
2014-07-10 15:00:00,86.23,86.25,86.21,86.23,105400.0,59.4042,59.418,59.3904,59.4042,105400.0
2014-07-10 15:30:00,86.24,86.29,86.24,86.26,21400.0,59.4111,59.4455,59.4111,59.4249,21400.0
2014-07-11 09:30:00,86.24,86.4,86.24,86.28,8200.0,59.4111,59.5213,59.4111,59.4386,8200.0
2014-07-11 10:00:00,86.31,86.39,86.28,86.3,7300.0,59.4593,59.5144,59.4386,59.4524,7300.0
2014-07-11 10:30:00,86.35,86.38,86.31,86.37,16000.0,59.4869,59.5075,59.4593,59.5006,16000.0
2014-07-11 11:00:00,86.35,86.38,86.33,86.38,4500.0,59.4869,59.5075,59.4731,59.5075,4500.0
2014-07-11 11:30:00,86.37,86.38,86.37,86.37,2600.0,59.5006,59.5075,59.5006,59.5006,2600.0
2014-07-11 12:00:00,86.38,86.39,86.37,86.39,5200.0,59.5075,59.5144,59.5006,59.5144,5200.0
2014-07-11 12:30:00,86.39,86.45,86.36,86.38,14600.0,59.5144,59.5558,59.4938,59.5075,14600.0
2014-07-11 13:00:00,86.37,86.41,86.35,86.37,21600.0,59.5006,59.5282,59.4869,59.5006,21600.0
2014-07-11 13:30:00,86.4,86.4,86.35,86.35,3800.0,59.5213,59.5213,59.4869,59.4869,3800.0
2014-07-11 14:00:00,86.36,86.37,86.35,86.37,4100.0,59.4938,59.5006,59.4869,59.5006,4100.0
2014-07-11 14:30:00,86.35,86.37,86.31,86.31,361100.0,59.4869,59.5006,59.4593,59.4593,361100.0
2014-07-11 15:00:00,86.31,86.34,86.25,86.28,100500.0,59.4593,59.48,59.418,59.4386,100500.0
2014-07-11 15:30:00,86.27,86.36,86.27,86.28,109200.0,59.4318,59.4938,59.4318,59.4386,109200.0
2014-07-14 09:30:00,86.29,86.29,86.17,86.25,16300.0,59.4455,59.4455,59.3629,59.418,16300.0
2014-07-14 10:00:00,86.25,86.28,86.2,86.23,45400.0,59.418,59.4386,59.3835,59.4042,45400.0
2014-07-14 10:30:00,86.23,86.28,86.18,86.28,74800.0,59.4042,59.4386,59.3697,59.4386,74800.0
2014-07-14 11:00:00,86.28,86.28,86.24,86.26,5000.0,59.4386,59.4386,59.4111,59.4249,5000.0
2014-07-14 11:30:00,86.24,86.27,86.24,86.27,5200.0,59.4111,59.4318,59.4111,59.4318,5200.0
2014-07-14 12:00:00,86.25,86.27,86.2,86.23,52800.0,59.418,59.4318,59.3835,59.4042,52800.0
2014-07-14 12:30:00,86.2,86.24,86.2,86.23,25200.0,59.3835,59.4111,59.3835,59.4042,25200.0
2014-07-14 13:00:00,86.21,86.25,86.18,86.22,17000.0,59.3904,59.418,59.3697,59.3973,17000.0
2014-07-14 13:30:00,86.2,86.25,86.17,86.18,9400.0,59.3835,59.418,59.3629,59.3697,9400.0
2014-07-14 14:00:00,86.2,86.24,86.19,86.2,23200.0,59.3835,59.4111,59.3766,59.3835,23200.0
2014-07-14 14:30:00,86.22,86.24,86.2,86.21,16500.0,59.3973,59.4111,59.3835,59.3904,16500.0
2014-07-14 15:00:00,86.21,86.26,86.2,86.22,32800.0,59.3904,59.4249,59.3835,59.3973,32800.0
2014-07-14 15:30:00,86.2,86.27,86.15,86.15,26200.0,59.3835,59.4318,59.3491,59.3491,26200.0
2014-07-15 09:30:00,86.23,86.28,86.14,86.27,35300.0,59.4042,59.4386,59.3422,59.4318,35300.0
2014-07-15 10:00:00,86.27,86.34,86.14,86.2,53700.0,59.4318,59.48,59.3422,59.3835,53700.0
2014-07-15 10:30:00,86.19,86.23,86.1,86.15,34700.0,59.3766,59.4042,59.3146,59.3491,34700.0
2014-07-15 11:00:00,86.15,86.24,86.09,86.23,28700.0,59.3491,59.4111,59.3077,59.4042,28700.0
2014-07-15 11:30:00,86.23,86.3,86.22,86.3,13000.0,59.4042,59.4524,59.3973,59.4524,13000.0
2014-07-15 12:00:00,86.28,86.33,86.27,86.29,7400.0,59.4386,59.4731,59.4318,59.4455,7400.0
2014-07-15 12:30:00,86.29,86.33,86.27,86.3,14400.0,59.4455,59.4731,59.4318,59.4524,14400.0
2014-07-15 13:00:00,86.3,86.34,86.27,86.3,24700.0,59.4524,59.48,59.4318,59.4524,24700.0
2014-07-15 13:30:00,86.3,86.33,86.27,86.28,71800.0,59.4524,59.4731,59.4318,59.4386,71800.0
2014-07-15 14:00:00,86.31,86.31,86.24,86.27,11400.0,59.4593,59.4593,59.4111,59.4318,11400.0
2014-07-15 14:30:00,86.29,86.29,86.22,86.27,126600.0,59.4455,59.4455,59.3973,59.4318,126600.0
2014-07-15 15:00:00,86.27,86.28,86.23,86.24,27700.0,59.4318,59.4386,59.4042,59.4111,27700.0
2014-07-15 15:30:00,86.26,86.28,86.16,86.18,22800.0,59.4249,59.4386,59.356,59.3697,22800.0
2014-07-16 09:30:00,86.25,86.25,86.15,86.21,11600.0,59.418,59.418,59.3491,59.3904,11600.0
2014-07-16 10:00:00,86.22,86.25,86.21,86.23,8100.0,59.3973,59.418,59.3904,59.4042,8100.0
2014-07-16 10:30:00,86.23,86.29,86.2,86.28,7400.0,59.4042,59.4455,59.3835,59.4386,7400.0
2014-07-16 11:00:00,86.27,86.28,86.23,86.24,13700.0,59.4318,59.4386,59.4042,59.4111,13700.0
2014-07-16 11:30:00,86.25,86.26,86.23,86.26,8000.0,59.418,59.4249,59.4042,59.4249,8000.0
2014-07-16 12:00:00,86.26,86.26,86.25,86.26,3200.0,59.4249,59.4249,59.418,59.4249,3200.0
2014-07-16 12:30:00,86.26,86.29,86.26,86.27,17300.0,59.4249,59.4455,59.4249,59.4318,17300.0
2014-07-16 13:00:00,86.26,86.28,86.24,86.28,25300.0,59.4249,59.4386,59.4111,59.4386,25300.0
2014-07-16 13:30:00,86.27,86.28,86.23,86.23,17500.0,59.4318,59.4386,59.4042,59.4042,17500.0
2014-07-16 14:00:00,86.25,86.26,86.2,86.25,15300.0,59.418,59.4249,59.3835,59.418,15300.0
2014-07-16 14:30:00,86.22,86.24,86.18,86.24,39100.0,59.3973,59.4111,59.3697,59.4111,39100.0
2014-07-16 15:00:00,86.25,86.27,86.18,86.22,52200.0,59.418,59.4318,59.3697,59.3973,52200.0
2014-07-16 15:30:00,86.22,86.26,86.2,86.24,136600.0,59.3973,59.4249,59.3835,59.4111,136600.0
2014-07-17 09:30:00,86.5,86.52,86.36,86.44,9800.0,59.5902,59.604,59.4938,59.5489,9800.0
2014-07-17 10:00:00,86.44,86.45,86.36,86.45,5000.0,59.5489,59.5558,59.4938,59.5558,5000.0
2014-07-17 10:30:00,86.45,86.49,86.41,86.47,6800.0,59.5558,59.5833,59.5282,59.5695,6800.0
2014-07-17 11:00:00,86.45,86.5,86.4,86.5,8200.0,59.5558,59.5902,59.5213,59.5902,8200.0
2014-07-17 11:30:00,86.49,86.55,86.43,86.51,17100.0,59.5833,59.6246,59.542,59.5971,17100.0
2014-07-17 12:00:00,86.54,86.61,86.51,86.52,18800.0,59.6178,59.666,59.5971,59.604,18800.0
2014-07-17 12:30:00,86.52,86.55,86.51,86.52,11100.0,59.604,59.6246,59.5971,59.604,11100.0
2014-07-17 13:00:00,86.55,86.58,86.53,86.55,7400.0,59.6246,59.6453,59.6109,59.6246,7400.0
2014-07-17 13:30:00,86.53,86.61,86.39,86.54,26300.0,59.6109,59.666,59.5144,59.6178,26300.0
2014-07-17 14:00:00,86.55,86.59,86.52,86.52,25300.0,59.6246,59.6522,59.604,59.604,25300.0
2014-07-17 14:30:00,86.57,86.6,86.54,86.56,6800.0,59.6384,59.6591,59.6178,59.6315,6800.0
2014-07-17 15:00:00,86.57,86.63,86.54,86.57,48000.0,59.6384,59.6798,59.6178,59.6384,48000.0
2014-07-17 15:30:00,86.58,86.69,86.57,86.57,120700.0,59.6453,59.7211,59.6384,59.6384,120700.0
2014-07-18 09:30:00,86.6,86.61,86.45,86.6,31700.0,59.6591,59.666,59.5558,59.6591,31700.0
2014-07-18 10:00:00,86.57,86.59,86.52,86.59,9800.0,59.6384,59.6522,59.604,59.6522,9800.0
2014-07-18 10:30:00,86.58,86.59,86.52,86.53,21000.0,59.6453,59.6522,59.604,59.6109,21000.0
2014-07-18 11:00:00,86.55,86.56,86.5,86.53,7800.0,59.6246,59.6315,59.5902,59.6109,7800.0
2014-07-18 11:30:00,86.53,86.58,86.5,86.56,8100.0,59.6109,59.6453,59.5902,59.6315,8100.0
2014-07-18 12:00:00,86.55,86.55,86.4,86.45,13800.0,59.6246,59.6246,59.5213,59.5558,13800.0
2014-07-18 12:30:00,86.45,86.49,86.36,86.36,13200.0,59.5558,59.5833,59.4938,59.4938,13200.0
2014-07-18 13:00:00,86.4,86.51,86.37,86.46,26800.0,59.5213,59.5971,59.5006,59.5626,26800.0
2014-07-18 13:30:00,86.5,86.5,86.4,86.44,55600.0,59.5902,59.5902,59.5213,59.5489,55600.0
2014-07-18 14:00:00,86.42,86.5,86.42,86.45,15700.0,59.5351,59.5902,59.5351,59.5558,15700.0
2014-07-18 14:30:00,86.5,86.5,86.4,86.45,14800.0,59.5902,59.5902,59.5213,59.5558,14800.0
2014-07-18 15:00:00,86.4,86.5,86.4,86.43,23800.0,59.5213,59.5902,59.5213,59.542,23800.0
2014-07-18 15:30:00,86.44,86.5,86.37,86.42,31400.0,59.5489,59.5902,59.5006,59.5351,31400.0
2014-07-21 09:30:00,86.55,86.6,86.5,86.51,14400.0,59.6246,59.6591,59.5902,59.5971,14400.0
2014-07-21 10:00:00,86.52,86.61,86.47,86.6,31300.0,59.604,59.666,59.5695,59.6591,31300.0
2014-07-21 10:30:00,86.56,86.62,86.51,86.59,12000.0,59.6315,59.6729,59.5971,59.6522,12000.0
2014-07-21 11:00:00,86.58,86.63,86.55,86.57,22600.0,59.6453,59.6798,59.6246,59.6384,22600.0
2014-07-21 11:30:00,86.6,86.6,86.57,86.58,5200.0,59.6591,59.6591,59.6384,59.6453,5200.0
2014-07-21 12:00:00,86.59,86.61,86.54,86.59,13500.0,59.6522,59.666,59.6178,59.6522,13500.0
2014-07-21 12:30:00,86.59,86.6,86.5,86.55,11200.0,59.6522,59.6591,59.5902,59.6246,11200.0
2014-07-21 13:00:00,86.59,86.59,86.48,86.53,27100.0,59.6522,59.6522,59.5764,59.6109,27100.0
2014-07-21 13:30:00,86.53,86.56,86.46,86.53,23700.0,59.6109,59.6315,59.5626,59.6109,23700.0
2014-07-21 14:00:00,86.52,86.55,86.49,86.51,9400.0,59.604,59.6246,59.5833,59.5971,9400.0
2014-07-21 14:30:00,86.51,86.52,86.45,86.48,14600.0,59.5971,59.604,59.5558,59.5764,14600.0
2014-07-21 15:00:00,86.46,86.54,86.45,86.5,16200.0,59.5626,59.6178,59.5558,59.5902,16200.0
2014-07-21 15:30:00,86.5,86.54,86.41,86.54,23900.0,59.5902,59.6178,59.5282,59.6178,23900.0
2014-07-22 09:30:00,86.52,86.54,86.45,86.51,17700.0,59.604,59.6178,59.5558,59.5971,17700.0
2014-07-22 10:00:00,86.5,86.5,86.42,86.45,16500.0,59.5902,59.5902,59.5351,59.5558,16500.0
2014-07-22 10:30:00,86.43,86.48,86.42,86.47,8500.0,59.542,59.5764,59.5351,59.5695,8500.0
2014-07-22 11:00:00,86.46,86.48,86.41,86.44,26000.0,59.5626,59.5764,59.5282,59.5489,26000.0
2014-07-22 11:30:00,86.43,86.47,86.41,86.47,11300.0,59.542,59.5695,59.5282,59.5695,11300.0
2014-07-22 12:00:00,86.45,86.47,86.44,86.45,15300.0,59.5558,59.5695,59.5489,59.5558,15300.0
2014-07-22 12:30:00,86.44,86.51,86.44,86.51,21000.0,59.5489,59.5971,59.5489,59.5971,21000.0
2014-07-22 13:00:00,86.51,86.54,86.5,86.54,19400.0,59.5971,59.6178,59.5902,59.6178,19400.0
2014-07-22 13:30:00,86.51,86.55,86.51,86.53,66400.0,59.5971,59.6246,59.5971,59.6109,66400.0
2014-07-22 14:00:00,86.53,86.54,86.51,86.53,34200.0,59.6109,59.6178,59.5971,59.6109,34200.0
2014-07-22 14:30:00,86.52,86.54,86.51,86.54,19500.0,59.604,59.6178,59.5971,59.6178,19500.0
2014-07-22 15:00:00,86.52,86.54,86.51,86.54,22600.0,59.604,59.6178,59.5971,59.6178,22600.0
2014-07-22 15:30:00,86.54,86.55,86.52,86.54,23500.0,59.6178,59.6246,59.604,59.6178,23500.0
2014-07-23 09:30:00,86.69,86.71,86.65,86.69,6900.0,59.7211,59.7349,59.6935,59.7211,6900.0
2014-07-23 10:00:00,86.67,86.71,86.65,86.7,10600.0,59.7073,59.7349,59.6935,59.728,10600.0
2014-07-23 10:30:00,86.67,86.69,86.62,86.64,6400.0,59.7073,59.7211,59.6729,59.6866,6400.0
2014-07-23 11:00:00,86.67,86.67,86.58,86.64,11600.0,59.7073,59.7073,59.6453,59.6866,11600.0
2014-07-23 11:30:00,86.59,86.68,86.59,86.65,11200.0,59.6522,59.7142,59.6522,59.6935,11200.0
2014-07-23 12:00:00,86.62,86.67,86.61,86.64,3800.0,59.6729,59.7073,59.666,59.6866,3800.0
2014-07-23 12:30:00,86.61,86.68,86.61,86.65,3800.0,59.666,59.7142,59.666,59.6935,3800.0
2014-07-23 13:00:00,86.68,86.68,86.62,86.65,7900.0,59.7142,59.7142,59.6729,59.6935,7900.0
2014-07-23 13:30:00,86.66,86.69,86.6,86.65,32000.0,59.7004,59.7211,59.6591,59.6935,32000.0
2014-07-23 14:00:00,86.66,86.68,86.55,86.64,26300.0,59.7004,59.7142,59.6246,59.6866,26300.0
2014-07-23 14:30:00,86.61,86.63,86.55,86.59,10700.0,59.666,59.6798,59.6246,59.6522,10700.0
2014-07-23 15:00:00,86.58,86.6,86.53,86.59,8500.0,59.6453,59.6591,59.6109,59.6522,8500.0
2014-07-23 15:30:00,86.53,86.59,86.53,86.53,49500.0,59.6109,59.6522,59.6109,59.6109,49500.0
2014-07-24 09:30:00,86.49,86.49,86.3,86.32,19800.0,59.5833,59.5833,59.4524,59.4662,19800.0
2014-07-24 10:00:00,86.34,86.41,86.34,86.36,16800.0,59.48,59.5282,59.48,59.4938,16800.0
2014-07-24 10:30:00,86.34,86.4,86.32,86.4,5200.0,59.48,59.5213,59.4662,59.5213,5200.0
2014-07-24 11:00:00,86.37,86.4,86.35,86.35,8900.0,59.5006,59.5213,59.4869,59.4869,8900.0
2014-07-24 11:30:00,86.36,86.37,86.35,86.36,6700.0,59.4938,59.5006,59.4869,59.4938,6700.0
2014-07-24 12:00:00,86.34,86.36,86.32,86.34,4200.0,59.48,59.4938,59.4662,59.48,4200.0
2014-07-24 12:30:00,86.34,86.37,86.32,86.34,10300.0,59.48,59.5006,59.4662,59.48,10300.0
2014-07-24 13:00:00,86.32,86.35,86.29,86.29,3800.0,59.4662,59.4869,59.4455,59.4455,3800.0
2014-07-24 13:30:00,86.31,86.38,86.28,86.34,8000.0,59.4593,59.5075,59.4386,59.48,8000.0
2014-07-24 14:00:00,86.35,86.38,86.35,86.38,3500.0,59.4869,59.5075,59.4869,59.5075,3500.0
2014-07-24 14:30:00,86.37,86.41,86.34,86.41,12300.0,59.5006,59.5282,59.48,59.5282,12300.0
2014-07-24 15:00:00,86.39,86.41,86.34,86.35,14100.0,59.5144,59.5282,59.48,59.4869,14100.0
2014-07-24 15:30:00,86.35,86.39,86.31,86.34,26900.0,59.4869,59.5144,59.4593,59.48,26900.0
2014-07-25 09:30:00,86.63,86.64,86.5,86.54,6800.0,59.6798,59.6866,59.5902,59.6178,6800.0
2014-07-25 10:00:00,86.55,86.58,86.47,86.51,6400.0,59.6246,59.6453,59.5695,59.5971,6400.0
2014-07-25 10:30:00,86.55,86.55,86.49,86.52,6600.0,59.6246,59.6246,59.5833,59.604,6600.0
2014-07-25 11:00:00,86.53,86.57,86.48,86.55,23600.0,59.6109,59.6384,59.5764,59.6246,23600.0
2014-07-25 11:30:00,86.55,86.59,86.51,86.52,19600.0,59.6246,59.6522,59.5971,59.604,19600.0
2014-07-25 12:00:00,86.55,86.56,86.49,86.56,13000.0,59.6246,59.6315,59.5833,59.6315,13000.0
2014-07-25 12:30:00,86.55,86.6,86.52,86.55,11600.0,59.6246,59.6591,59.604,59.6246,11600.0
2014-07-25 13:00:00,86.58,86.6,86.54,86.56,10800.0,59.6453,59.6591,59.6178,59.6315,10800.0
2014-07-25 13:30:00,86.62,86.62,86.57,86.57,7700.0,59.6729,59.6729,59.6384,59.6384,7700.0
2014-07-25 14:00:00,86.56,86.62,86.56,86.61,8300.0,59.6315,59.6729,59.6315,59.666,8300.0
2014-07-25 14:30:00,86.61,86.62,86.57,86.59,6500.0,59.666,59.6729,59.6384,59.6522,6500.0
2014-07-25 15:00:00,86.6,86.61,86.58,86.58,7700.0,59.6591,59.666,59.6453,59.6453,7700.0
2014-07-25 15:30:00,86.57,86.6,86.53,86.6,91400.0,59.6384,59.6591,59.6109,59.6591,91400.0
2014-07-28 09:30:00,86.53,86.56,86.46,86.54,12600.0,59.6109,59.6315,59.5626,59.6178,12600.0
2014-07-28 10:00:00,86.56,86.59,86.46,86.55,24600.0,59.6315,59.6522,59.5626,59.6246,24600.0
2014-07-28 10:30:00,86.56,86.58,86.48,86.52,12200.0,59.6315,59.6453,59.5764,59.604,12200.0
2014-07-28 11:00:00,86.52,86.55,86.49,86.5,12700.0,59.604,59.6246,59.5833,59.5902,12700.0
2014-07-28 11:30:00,86.5,86.55,86.49,86.54,12400.0,59.5902,59.6246,59.5833,59.6178,12400.0
2014-07-28 12:00:00,86.52,86.54,86.42,86.46,37500.0,59.604,59.6178,59.5351,59.5626,37500.0
2014-07-28 12:30:00,86.46,86.5,86.45,86.48,12800.0,59.5626,59.5902,59.5558,59.5764,12800.0
2014-07-28 13:00:00,86.49,86.5,86.45,86.49,9300.0,59.5833,59.5902,59.5558,59.5833,9300.0
2014-07-28 13:30:00,86.5,86.5,86.46,86.47,5700.0,59.5902,59.5902,59.5626,59.5695,5700.0
2014-07-28 14:00:00,86.46,86.47,86.45,86.47,3500.0,59.5626,59.5695,59.5558,59.5695,3500.0
2014-07-28 14:30:00,86.46,86.5,86.46,86.46,8100.0,59.5626,59.5902,59.5626,59.5626,8100.0
2014-07-28 15:00:00,86.45,86.49,86.42,86.43,61200.0,59.5558,59.5833,59.5351,59.542,61200.0
2014-07-28 15:30:00,86.44,86.47,86.42,86.42,30000.0,59.5489,59.5695,59.5351,59.5351,30000.0
2014-07-29 09:30:00,86.55,86.65,86.52,86.63,4000.0,59.6246,59.6935,59.604,59.6798,4000.0
2014-07-29 10:00:00,86.63,86.63,86.51,86.56,5800.0,59.6798,59.6798,59.5971,59.6315,5800.0
2014-07-29 10:30:00,86.54,86.57,86.52,86.57,11800.0,59.6178,59.6384,59.604,59.6384,11800.0
2014-07-29 11:00:00,86.57,86.62,86.54,86.57,27300.0,59.6384,59.6729,59.6178,59.6384,27300.0
2014-07-29 11:30:00,86.58,86.58,86.55,86.55,4900.0,59.6453,59.6453,59.6246,59.6246,4900.0
2014-07-29 12:00:00,86.56,86.56,86.47,86.5,23100.0,59.6315,59.6315,59.5695,59.5902,23100.0
2014-07-29 12:30:00,86.49,86.53,86.46,86.5,3300.0,59.5833,59.6109,59.5626,59.5902,3300.0
2014-07-29 13:00:00,86.48,86.58,86.46,86.56,25100.0,59.5764,59.6453,59.5626,59.6315,25100.0
2014-07-29 13:30:00,86.56,86.57,86.54,86.54,8200.0,59.6315,59.6384,59.6178,59.6178,8200.0
2014-07-29 14:00:00,86.54,86.61,86.52,86.56,12200.0,59.6178,59.666,59.604,59.6315,12200.0
2014-07-29 14:30:00,86.59,86.62,86.55,86.6,18500.0,59.6522,59.6729,59.6246,59.6591,18500.0
2014-07-29 15:00:00,86.6,86.61,86.56,86.59,12200.0,59.6591,59.666,59.6315,59.6522,12200.0
2014-07-29 15:30:00,86.57,86.6,86.53,86.59,11600.0,59.6384,59.6591,59.6109,59.6522,11600.0
2014-07-30 09:30:00,86.35,86.35,86.24,86.31,83200.0,59.4869,59.4869,59.4111,59.4593,83200.0
2014-07-30 10:00:00,86.31,86.33,86.29,86.32,168400.0,59.4593,59.4731,59.4455,59.4662,168400.0
2014-07-30 10:30:00,86.33,86.33,86.25,86.25,48000.0,59.4731,59.4731,59.418,59.418,48000.0
2014-07-30 11:00:00,86.27,86.27,86.21,86.24,20300.0,59.4318,59.4318,59.3904,59.4111,20300.0
2014-07-30 11:30:00,86.25,86.26,86.18,86.21,14200.0,59.418,59.4249,59.3697,59.3904,14200.0
2014-07-30 12:00:00,86.21,86.24,86.15,86.24,198100.0,59.3904,59.4111,59.3491,59.4111,198100.0
2014-07-30 12:30:00,86.23,86.28,86.19,86.24,254200.0,59.4042,59.4386,59.3766,59.4111,254200.0
2014-07-30 13:00:00,86.24,86.31,86.16,86.25,141800.0,59.4111,59.4593,59.356,59.418,141800.0
2014-07-30 13:30:00,86.24,86.3,86.2,86.27,27500.0,59.4111,59.4524,59.3835,59.4318,27500.0
2014-07-30 14:00:00,86.27,86.53,86.23,86.32,69600.0,59.4318,59.6109,59.4042,59.4662,69600.0
2014-07-30 14:30:00,86.32,86.33,86.15,86.18,37600.0,59.4662,59.4731,59.3491,59.3697,37600.0
2014-07-30 15:00:00,86.2,86.21,86.17,86.19,19400.0,59.3835,59.3904,59.3629,59.3766,19400.0
2014-07-30 15:30:00,86.18,86.22,86.18,86.22,29200.0,59.3697,59.3973,59.3697,59.3973,29200.0
2014-07-31 09:30:00,86.1,86.18,86.0,86.09,13100.0,59.3146,59.3697,59.2457,59.3077,13100.0
2014-07-31 10:00:00,86.06,86.06,86.0,86.01,10600.0,59.2871,59.2871,59.2457,59.2526,10600.0
2014-07-31 10:30:00,86.1,86.1,86.01,86.06,19300.0,59.3146,59.3146,59.2526,59.2871,19300.0
2014-07-31 11:00:00,86.06,86.12,86.05,86.08,13000.0,59.2871,59.3284,59.2802,59.3009,13000.0
2014-07-31 11:30:00,86.09,86.17,86.08,86.14,10300.0,59.3077,59.3629,59.3009,59.3422,10300.0
2014-07-31 12:00:00,86.12,86.15,86.1,86.15,25100.0,59.3284,59.3491,59.3146,59.3491,25100.0
2014-07-31 12:30:00,86.15,86.15,86.11,86.13,9300.0,59.3491,59.3491,59.3215,59.3353,9300.0
2014-07-31 13:00:00,86.13,86.16,86.11,86.11,15100.0,59.3353,59.356,59.3215,59.3215,15100.0
2014-07-31 13:30:00,86.11,86.12,86.05,86.05,10000.0,59.3215,59.3284,59.2802,59.2802,10000.0
2014-07-31 14:00:00,86.06,86.07,85.99,86.04,23600.0,59.2871,59.294,59.2389,59.2733,23600.0
2014-07-31 14:30:00,86.02,86.09,86.0,86.07,9500.0,59.2595,59.3077,59.2457,59.294,9500.0
2014-07-31 15:00:00,86.04,86.04,85.97,85.98,19500.0,59.2733,59.2733,59.2251,59.232,19500.0
2014-07-31 15:30:00,85.98,86.02,85.95,85.98,24000.0,59.232,59.2595,59.2113,59.232,24000.0
2014-08-01 09:30:00,85.93,86.04,85.93,85.94,28000.0,59.3548,59.4308,59.3548,59.3617,28000.0
2014-08-01 10:00:00,85.92,86.04,85.88,86.04,171200.0,59.3479,59.4308,59.3202,59.4308,171200.0
2014-08-01 10:30:00,86.03,86.12,86.01,86.06,22000.0,59.4238,59.486,59.41,59.4446,22000.0
2014-08-01 11:00:00,86.11,86.14,86.07,86.1,6700.0,59.4791,59.4998,59.4515,59.4722,6700.0
2014-08-01 11:30:00,86.11,86.14,86.1,86.12,51300.0,59.4791,59.4998,59.4722,59.486,51300.0
2014-08-01 12:00:00,86.12,86.14,86.05,86.09,37700.0,59.486,59.4998,59.4377,59.4653,37700.0
2014-08-01 12:30:00,86.09,86.19,86.08,86.12,28000.0,59.4653,59.5344,59.4584,59.486,28000.0
2014-08-01 13:00:00,86.11,86.14,86.08,86.1,10700.0,59.4791,59.4998,59.4584,59.4722,10700.0
2014-08-01 13:30:00,86.09,86.18,86.07,86.08,7900.0,59.4653,59.5275,59.4515,59.4584,7900.0
2014-08-01 14:00:00,86.08,86.08,86.04,86.05,13400.0,59.4584,59.4584,59.4308,59.4377,13400.0
2014-08-01 14:30:00,86.07,86.14,86.02,86.08,30800.0,59.4515,59.4998,59.4169,59.4584,30800.0
2014-08-01 15:00:00,86.07,86.13,86.02,86.08,13700.0,59.4515,59.4929,59.4169,59.4584,13700.0
2014-08-01 15:30:00,86.08,86.22,86.06,86.21,96800.0,59.4584,59.5551,59.4446,59.5482,96800.0
2014-08-04 09:30:00,86.3,86.33,86.21,86.22,12200.0,59.6103,59.6311,59.5482,59.5551,12200.0
2014-08-04 10:00:00,86.21,86.3,86.21,86.28,4200.0,59.5482,59.6103,59.5482,59.5965,4200.0
2014-08-04 10:30:00,86.3,86.3,86.26,86.26,10100.0,59.6103,59.6103,59.5827,59.5827,10100.0
2014-08-04 11:00:00,86.26,86.3,86.26,86.29,3700.0,59.5827,59.6103,59.5827,59.6034,3700.0
2014-08-04 11:30:00,86.29,86.3,86.26,86.3,6300.0,59.6034,59.6103,59.5827,59.6103,6300.0
2014-08-04 12:00:00,86.29,86.3,86.26,86.26,4900.0,59.6034,59.6103,59.5827,59.5827,4900.0
2014-08-04 12:30:00,86.28,86.3,86.26,86.3,5700.0,59.5965,59.6103,59.5827,59.6103,5700.0
2014-08-04 13:00:00,86.29,86.3,86.25,86.3,7600.0,59.6034,59.6103,59.5758,59.6103,7600.0
2014-08-04 13:30:00,86.28,86.29,86.26,86.29,4100.0,59.5965,59.6034,59.5827,59.6034,4100.0
2014-08-04 14:00:00,86.26,86.29,86.24,86.25,54000.0,59.5827,59.6034,59.5689,59.5758,54000.0
2014-08-04 14:30:00,86.27,86.29,86.24,86.28,21500.0,59.5896,59.6034,59.5689,59.5965,21500.0
2014-08-04 15:00:00,86.28,86.3,86.24,86.27,21500.0,59.5965,59.6103,59.5689,59.5896,21500.0
2014-08-04 15:30:00,86.27,86.3,86.2,86.26,26900.0,59.5896,59.6103,59.5413,59.5827,26900.0
2014-08-05 09:30:00,86.29,86.29,86.15,86.22,32500.0,59.6034,59.6034,59.5067,59.5551,32500.0
2014-08-05 10:00:00,86.16,86.17,86.06,86.09,8100.0,59.5136,59.5205,59.4446,59.4653,8100.0
2014-08-05 10:30:00,86.11,86.14,86.04,86.13,6300.0,59.4791,59.4998,59.4308,59.4929,6300.0
2014-08-05 11:00:00,86.1,86.16,86.1,86.13,11800.0,59.4722,59.5136,59.4722,59.4929,11800.0
2014-08-05 11:30:00,86.09,86.16,86.09,86.16,12500.0,59.4653,59.5136,59.4653,59.5136,12500.0
2014-08-05 12:00:00,86.12,86.16,86.12,86.12,7900.0,59.486,59.5136,59.486,59.486,7900.0
2014-08-05 12:30:00,86.13,86.23,86.13,86.2,9600.0,59.4929,59.562,59.4929,59.5413,9600.0
2014-08-05 13:00:00,86.18,86.24,86.17,86.19,22500.0,59.5275,59.5689,59.5205,59.5344,22500.0
2014-08-05 13:30:00,86.19,86.28,86.19,86.22,6900.0,59.5344,59.5965,59.5344,59.5551,6900.0
2014-08-05 14:00:00,86.26,86.31,86.23,86.28,12800.0,59.5827,59.6172,59.562,59.5965,12800.0
2014-08-05 14:30:00,86.28,86.28,86.24,86.26,9400.0,59.5965,59.5965,59.5689,59.5827,9400.0
2014-08-05 15:00:00,86.24,86.28,86.24,86.28,13200.0,59.5689,59.5965,59.5689,59.5965,13200.0
2014-08-05 15:30:00,86.29,86.35,86.26,86.34,112600.0,59.6034,59.6449,59.5827,59.638,112600.0
2014-08-06 09:30:00,86.48,86.48,86.35,86.4,38200.0,59.7347,59.7347,59.6449,59.6794,38200.0
2014-08-06 10:00:00,86.4,86.43,86.37,86.4,23300.0,59.6794,59.7001,59.6587,59.6794,23300.0
2014-08-06 10:30:00,86.42,86.44,86.39,86.42,10500.0,59.6932,59.707,59.6725,59.6932,10500.0
2014-08-06 11:00:00,86.42,86.43,86.39,86.41,24500.0,59.6932,59.7001,59.6725,59.6863,24500.0
2014-08-06 11:30:00,86.42,86.44,86.4,86.44,18300.0,59.6932,59.707,59.6794,59.707,18300.0
2014-08-06 12:00:00,86.44,86.49,86.41,86.47,30300.0,59.707,59.7416,59.6863,59.7278,30300.0
2014-08-06 12:30:00,86.47,86.47,86.43,86.44,23400.0,59.7278,59.7278,59.7001,59.707,23400.0
2014-08-06 13:00:00,86.45,86.46,86.41,86.45,8800.0,59.714,59.7209,59.6863,59.714,8800.0
2014-08-06 13:30:00,86.44,86.45,86.38,86.39,33500.0,59.707,59.714,59.6656,59.6725,33500.0
2014-08-06 14:00:00,86.38,86.4,86.37,86.39,13600.0,59.6656,59.6794,59.6587,59.6725,13600.0
2014-08-06 14:30:00,86.38,86.47,86.38,86.39,27300.0,59.6656,59.7278,59.6656,59.6725,27300.0
2014-08-06 15:00:00,86.43,86.43,86.37,86.37,35700.0,59.7001,59.7001,59.6587,59.6587,35700.0
2014-08-06 15:30:00,86.37,86.38,86.3,86.3,38100.0,59.6587,59.6656,59.6103,59.6103,38100.0
2014-08-07 09:30:00,86.44,86.47,86.35,86.38,59900.0,59.707,59.7278,59.6449,59.6656,59900.0
2014-08-07 10:00:00,86.38,86.44,86.38,86.4,135600.0,59.6656,59.707,59.6656,59.6794,135600.0
2014-08-07 10:30:00,86.42,86.42,86.39,86.4,7800.0,59.6932,59.6932,59.6725,59.6794,7800.0
2014-08-07 11:00:00,86.41,86.47,86.4,86.44,11500.0,59.6863,59.7278,59.6794,59.707,11500.0
2014-08-07 11:30:00,86.44,86.55,86.42,86.48,48800.0,59.707,59.783,59.6932,59.7347,48800.0
2014-08-07 12:00:00,86.52,86.52,86.39,86.43,2700.0,59.7623,59.7623,59.6725,59.7001,2700.0
2014-08-07 12:30:00,86.49,86.49,86.41,86.44,6900.0,59.7416,59.7416,59.6863,59.707,6900.0
2014-08-07 13:00:00,86.46,86.48,86.42,86.46,3500.0,59.7209,59.7347,59.6932,59.7209,3500.0
2014-08-07 13:30:00,86.47,86.47,86.43,86.47,2000.0,59.7278,59.7278,59.7001,59.7278,2000.0
2014-08-07 14:00:00,86.47,86.48,86.43,86.45,8000.0,59.7278,59.7347,59.7001,59.714,8000.0
2014-08-07 14:30:00,86.45,86.48,86.45,86.48,21100.0,59.714,59.7347,59.714,59.7347,21100.0
2014-08-07 15:00:00,86.48,86.56,86.46,86.51,22000.0,59.7347,59.7899,59.7209,59.7554,22000.0
2014-08-07 15:30:00,86.52,86.58,86.47,86.56,27100.0,59.7623,59.8037,59.7278,59.7899,27100.0
2014-08-08 09:30:00,86.76,86.76,86.58,86.58,18200.0,59.9281,59.9281,59.8037,59.8037,18200.0
2014-08-08 10:00:00,86.68,86.77,86.58,86.77,29600.0,59.8728,59.935,59.8037,59.935,29600.0
2014-08-08 10:30:00,86.72,86.79,86.69,86.73,21500.0,59.9004,59.9488,59.8797,59.9074,21500.0
2014-08-08 11:00:00,86.75,86.75,86.69,86.72,24100.0,59.9212,59.9212,59.8797,59.9004,24100.0
2014-08-08 11:30:00,86.7,86.72,86.67,86.72,20300.0,59.8866,59.9004,59.8659,59.9004,20300.0
2014-08-08 12:00:00,86.68,86.72,86.61,86.66,10600.0,59.8728,59.9004,59.8245,59.859,10600.0
2014-08-08 12:30:00,86.67,86.7,86.59,86.7,5500.0,59.8659,59.8866,59.8107,59.8866,5500.0
2014-08-08 13:00:00,86.7,86.7,86.6,86.63,6800.0,59.8866,59.8866,59.8176,59.8383,6800.0
2014-08-08 13:30:00,86.61,86.61,86.46,86.5,164300.0,59.8245,59.8245,59.7209,59.7485,164300.0
2014-08-08 14:00:00,86.52,86.59,86.47,86.53,20800.0,59.7623,59.8107,59.7278,59.7692,20800.0
2014-08-08 14:30:00,86.53,86.54,86.5,86.53,9400.0,59.7692,59.7761,59.7485,59.7692,9400.0
2014-08-08 15:00:00,86.53,86.53,86.48,86.48,15500.0,59.7692,59.7692,59.7347,59.7347,15500.0
2014-08-08 15:30:00,86.48,86.49,86.4,86.4,8800.0,59.7347,59.7416,59.6794,59.6794,8800.0
2014-08-11 09:30:00,86.48,86.5,86.46,86.47,8600.0,59.7347,59.7485,59.7209,59.7278,8600.0
2014-08-11 10:00:00,86.45,86.46,86.38,86.4,10500.0,59.714,59.7209,59.6656,59.6794,10500.0
2014-08-11 10:30:00,86.43,86.48,86.35,86.38,15600.0,59.7001,59.7347,59.6449,59.6656,15600.0
2014-08-11 11:00:00,86.38,86.48,86.38,86.45,28700.0,59.6656,59.7347,59.6656,59.714,28700.0
2014-08-11 11:30:00,86.47,86.49,86.41,86.49,9400.0,59.7278,59.7416,59.6863,59.7416,9400.0
2014-08-11 12:00:00,86.47,86.62,86.47,86.62,28500.0,59.7278,59.8314,59.7278,59.8314,28500.0
2014-08-11 12:30:00,86.53,86.54,86.48,86.52,6000.0,59.7692,59.7761,59.7347,59.7623,6000.0
2014-08-11 13:00:00,86.51,86.54,86.5,86.52,8500.0,59.7554,59.7761,59.7485,59.7623,8500.0
2014-08-11 13:30:00,86.54,86.57,86.5,86.52,9300.0,59.7761,59.7968,59.7485,59.7623,9300.0
2014-08-11 14:00:00,86.55,86.56,86.48,86.51,21500.0,59.783,59.7899,59.7347,59.7554,21500.0
2014-08-11 14:30:00,86.54,86.54,86.5,86.5,6400.0,59.7761,59.7761,59.7485,59.7485,6400.0
2014-08-11 15:00:00,86.48,86.51,86.48,86.51,15700.0,59.7347,59.7554,59.7347,59.7554,15700.0
2014-08-11 15:30:00,86.5,86.51,86.45,86.51,15200.0,59.7485,59.7554,59.714,59.7554,15200.0
2014-08-12 09:30:00,86.45,86.54,86.42,86.43,13300.0,59.714,59.7761,59.6932,59.7001,13300.0
2014-08-12 10:00:00,86.43,86.43,86.4,86.41,10500.0,59.7001,59.7001,59.6794,59.6863,10500.0
2014-08-12 10:30:00,86.42,86.48,86.4,86.48,7500.0,59.6932,59.7347,59.6794,59.7347,7500.0
2014-08-12 11:00:00,86.49,86.53,86.45,86.51,2900.0,59.7416,59.7692,59.714,59.7554,2900.0
2014-08-12 11:30:00,86.51,86.51,86.45,86.45,4000.0,59.7554,59.7554,59.714,59.714,4000.0
2014-08-12 12:00:00,86.48,86.5,86.45,86.45,5700.0,59.7347,59.7485,59.714,59.714,5700.0
2014-08-12 12:30:00,86.47,86.48,86.35,86.45,16000.0,59.7278,59.7347,59.6449,59.714,16000.0
2014-08-12 13:00:00,86.45,86.48,86.41,86.41,11000.0,59.714,59.7347,59.6863,59.6863,11000.0
2014-08-12 13:30:00,86.52,86.52,86.4,86.4,5000.0,59.7623,59.7623,59.6794,59.6794,5000.0
2014-08-12 14:00:00,86.39,86.49,86.39,86.47,8200.0,59.6725,59.7416,59.6725,59.7278,8200.0
2014-08-12 14:30:00,86.47,86.48,86.42,86.46,5600.0,59.7278,59.7347,59.6932,59.7209,5600.0
2014-08-12 15:00:00,86.46,86.47,86.39,86.43,27200.0,59.7209,59.7278,59.6725,59.7001,27200.0
2014-08-12 15:30:00,86.45,86.47,86.41,86.41,14800.0,59.714,59.7278,59.6863,59.6863,14800.0
2014-08-13 09:30:00,86.45,86.59,86.42,86.48,21100.0,59.714,59.8107,59.6932,59.7347,21100.0
2014-08-13 10:00:00,86.57,86.58,86.48,86.53,4700.0,59.7968,59.8037,59.7347,59.7692,4700.0
2014-08-13 10:30:00,86.51,86.6,86.51,86.6,4200.0,59.7554,59.8176,59.7554,59.8176,4200.0
2014-08-13 11:00:00,86.6,86.65,86.56,86.59,15000.0,59.8176,59.8521,59.7899,59.8107,15000.0
2014-08-13 11:30:00,86.57,86.61,86.57,86.6,6300.0,59.7968,59.8245,59.7968,59.8176,6300.0
2014-08-13 12:00:00,86.63,86.63,86.58,86.59,6600.0,59.8383,59.8383,59.8037,59.8107,6600.0
2014-08-13 12:30:00,86.62,86.64,86.58,86.64,4500.0,59.8314,59.8452,59.8037,59.8452,4500.0
2014-08-13 13:00:00,86.63,86.65,86.58,86.64,14500.0,59.8383,59.8521,59.8037,59.8452,14500.0
2014-08-13 13:30:00,86.66,86.7,86.63,86.7,5800.0,59.859,59.8866,59.8383,59.8866,5800.0
2014-08-13 14:00:00,86.69,86.69,86.61,86.68,8700.0,59.8797,59.8797,59.8245,59.8728,8700.0
2014-08-13 14:30:00,86.68,86.68,86.61,86.65,63000.0,59.8728,59.8728,59.8245,59.8521,63000.0
2014-08-13 15:00:00,86.66,86.68,86.64,86.68,16200.0,59.859,59.8728,59.8452,59.8728,16200.0
2014-08-13 15:30:00,86.64,86.69,86.64,86.68,12700.0,59.8452,59.8797,59.8452,59.8728,12700.0
2014-08-14 09:30:00,86.73,86.82,86.68,86.77,19400.0,59.9074,59.9695,59.8728,59.935,19400.0
2014-08-14 10:00:00,86.77,86.77,86.71,86.75,13200.0,59.935,59.935,59.8935,59.9212,13200.0
2014-08-14 10:30:00,86.75,86.75,86.71,86.72,12300.0,59.9212,59.9212,59.8935,59.9004,12300.0
2014-08-14 11:00:00,86.72,86.74,86.71,86.71,25400.0,59.9004,59.9143,59.8935,59.8935,25400.0
2014-08-14 11:30:00,86.7,86.73,86.66,86.66,15400.0,59.8866,59.9074,59.859,59.859,15400.0
2014-08-14 12:00:00,86.7,86.72,86.67,86.67,6100.0,59.8866,59.9004,59.8659,59.8659,6100.0
2014-08-14 12:30:00,86.68,86.69,86.66,86.68,8200.0,59.8728,59.8797,59.859,59.8728,8200.0
2014-08-14 13:00:00,86.67,86.75,86.67,86.73,14300.0,59.8659,59.9212,59.8659,59.9074,14300.0
2014-08-14 13:30:00,86.71,86.72,86.67,86.69,13500.0,59.8935,59.9004,59.8659,59.8797,13500.0
2014-08-14 14:00:00,86.72,86.75,86.7,86.72,12700.0,59.9004,59.9212,59.8866,59.9004,12700.0
2014-08-14 14:30:00,86.71,86.75,86.7,86.74,18900.0,59.8935,59.9212,59.8866,59.9143,18900.0
2014-08-14 15:00:00,86.76,86.79,86.73,86.76,11200.0,59.9281,59.9488,59.9074,59.9281,11200.0
2014-08-14 15:30:00,86.74,86.77,86.72,86.76,67700.0,59.9143,59.935,59.9004,59.9281,67700.0
2014-08-15 09:30:00,86.78,86.88,86.77,86.83,12200.0,59.9419,60.011,59.935,59.9764,12200.0
2014-08-15 10:00:00,86.83,86.89,86.82,86.89,14600.0,59.9764,60.0179,59.9695,60.0179,14600.0
2014-08-15 10:30:00,86.9,87.14,86.86,87.1,11100.0,60.0248,60.1906,59.9972,60.1629,11100.0
2014-08-15 11:00:00,87.14,87.14,86.98,87.08,37200.0,60.1906,60.1906,60.08,60.1491,37200.0
2014-08-15 11:30:00,87.07,87.21,87.05,87.2,12100.0,60.1422,60.2389,60.1284,60.232,12100.0
2014-08-15 12:00:00,87.25,87.25,87.06,87.15,5600.0,60.2665,60.2665,60.1353,60.1975,5600.0
2014-08-15 12:30:00,87.15,87.16,87.05,87.1,11400.0,60.1975,60.2044,60.1284,60.1629,11400.0
2014-08-15 13:00:00,87.12,87.13,87.06,87.07,6400.0,60.1767,60.1837,60.1353,60.1422,6400.0
2014-08-15 13:30:00,87.09,87.11,87.04,87.11,11300.0,60.156,60.1698,60.1215,60.1698,11300.0
2014-08-15 14:00:00,87.1,87.11,87.0,87.0,6700.0,60.1629,60.1698,60.0939,60.0939,6700.0
2014-08-15 14:30:00,87.02,87.07,86.97,86.97,8300.0,60.1077,60.1422,60.0731,60.0731,8300.0
2014-08-15 15:00:00,86.98,87.04,86.97,87.03,12700.0,60.08,60.1215,60.0731,60.1146,12700.0
2014-08-15 15:30:00,87.02,87.05,86.98,86.98,12200.0,60.1077,60.1284,60.08,60.08,12200.0
2014-08-18 09:30:00,86.94,86.96,86.89,86.92,12600.0,60.0524,60.0662,60.0179,60.0386,12600.0
2014-08-18 10:00:00,86.88,86.92,86.87,86.88,5900.0,60.011,60.0386,60.0041,60.011,5900.0
2014-08-18 10:30:00,86.91,86.91,86.83,86.84,10800.0,60.0317,60.0317,59.9764,59.9833,10800.0
2014-08-18 11:00:00,86.85,86.89,86.84,86.87,28600.0,59.9902,60.0179,59.9833,60.0041,28600.0
2014-08-18 11:30:00,86.85,86.91,86.83,86.84,31300.0,59.9902,60.0317,59.9764,59.9833,31300.0
2014-08-18 12:00:00,86.86,86.9,86.82,86.83,17400.0,59.9972,60.0248,59.9695,59.9764,17400.0
2014-08-18 12:30:00,86.86,86.86,86.78,86.83,109500.0,59.9972,59.9972,59.9419,59.9764,109500.0
2014-08-18 13:00:00,86.81,86.84,86.78,86.79,5000.0,59.9626,59.9833,59.9419,59.9488,5000.0
2014-08-18 13:30:00,86.81,86.83,86.77,86.77,9400.0,59.9626,59.9764,59.935,59.935,9400.0
2014-08-18 14:00:00,86.78,86.82,86.78,86.79,3400.0,59.9419,59.9695,59.9419,59.9488,3400.0
2014-08-18 14:30:00,86.79,86.83,86.78,86.78,34500.0,59.9488,59.9764,59.9419,59.9419,34500.0
2014-08-18 15:00:00,86.81,86.83,86.78,86.79,22000.0,59.9626,59.9764,59.9419,59.9488,22000.0
2014-08-18 15:30:00,86.8,86.82,86.77,86.78,15000.0,59.9557,59.9695,59.935,59.9419,15000.0
2014-08-19 09:30:00,86.94,86.95,86.87,86.87,7200.0,60.0524,60.0593,60.0041,60.0041,7200.0
2014-08-19 10:00:00,86.9,86.9,86.8,86.88,84300.0,60.0248,60.0248,59.9557,60.011,84300.0
2014-08-19 10:30:00,86.86,86.86,86.76,86.77,7400.0,59.9972,59.9972,59.9281,59.935,7400.0
2014-08-19 11:00:00,86.8,86.86,86.72,86.72,11600.0,59.9557,59.9972,59.9004,59.9004,11600.0
2014-08-19 11:30:00,86.73,86.79,86.73,86.76,6500.0,59.9074,59.9488,59.9074,59.9281,6500.0
2014-08-19 12:00:00,86.78,86.79,86.73,86.78,2500.0,59.9419,59.9488,59.9074,59.9419,2500.0
2014-08-19 12:30:00,86.76,86.8,86.76,86.77,4100.0,59.9281,59.9557,59.9281,59.935,4100.0
2014-08-19 13:00:00,86.78,86.8,86.75,86.8,6600.0,59.9419,59.9557,59.9212,59.9557,6600.0
2014-08-19 13:30:00,86.77,86.8,86.76,86.76,6100.0,59.935,59.9557,59.9281,59.9281,6100.0
2014-08-19 14:00:00,86.76,86.8,86.76,86.76,9600.0,59.9281,59.9557,59.9281,59.9281,9600.0
2014-08-19 14:30:00,86.76,86.79,86.73,86.75,14800.0,59.9281,59.9488,59.9074,59.9212,14800.0
2014-08-19 15:00:00,86.74,86.77,86.72,86.75,20800.0,59.9143,59.935,59.9004,59.9212,20800.0
2014-08-19 15:30:00,86.74,86.77,86.67,86.67,28300.0,59.9143,59.935,59.8659,59.8659,28300.0
2014-08-20 09:30:00,86.62,86.72,86.61,86.67,5800.0,59.8314,59.9004,59.8245,59.8659,5800.0
2014-08-20 10:00:00,86.65,86.68,86.61,86.64,8600.0,59.8521,59.8728,59.8245,59.8452,8600.0
2014-08-20 10:30:00,86.64,86.68,86.64,86.66,7200.0,59.8452,59.8728,59.8452,59.859,7200.0
2014-08-20 11:00:00,86.66,86.7,86.61,86.65,15500.0,59.859,59.8866,59.8245,59.8521,15500.0
2014-08-20 11:30:00,86.64,86.69,86.6,86.64,19500.0,59.8452,59.8797,59.8176,59.8452,19500.0
2014-08-20 12:00:00,86.64,86.67,86.6,86.6,25300.0,59.8452,59.8659,59.8176,59.8176,25300.0
2014-08-20 12:30:00,86.6,86.63,86.56,86.56,65800.0,59.8176,59.8383,59.7899,59.7899,65800.0
2014-08-20 13:00:00,86.59,86.62,86.59,86.62,6000.0,59.8107,59.8314,59.8107,59.8314,6000.0
2014-08-20 13:30:00,86.6,86.66,86.57,86.66,8500.0,59.8176,59.859,59.7968,59.859,8500.0
2014-08-20 14:00:00,86.66,86.66,86.43,86.46,55000.0,59.859,59.859,59.7001,59.7209,55000.0
2014-08-20 14:30:00,86.5,86.51,86.44,86.49,24800.0,59.7485,59.7554,59.707,59.7416,24800.0
2014-08-20 15:00:00,86.48,86.52,86.46,86.51,15300.0,59.7347,59.7623,59.7209,59.7554,15300.0
2014-08-20 15:30:00,86.5,86.52,86.45,86.48,16300.0,59.7485,59.7623,59.714,59.7347,16300.0
2014-08-21 09:30:00,86.57,86.6,86.55,86.59,47100.0,59.7968,59.8176,59.783,59.8107,47100.0
2014-08-21 10:00:00,86.58,86.62,86.55,86.56,91900.0,59.8037,59.8314,59.783,59.7899,91900.0
2014-08-21 10:30:00,86.58,86.6,86.53,86.58,29200.0,59.8037,59.8176,59.7692,59.8037,29200.0
2014-08-21 11:00:00,86.57,86.6,86.56,86.59,6200.0,59.7968,59.8176,59.7899,59.8107,6200.0
2014-08-21 11:30:00,86.59,86.6,86.58,86.6,2300.0,59.8107,59.8176,59.8037,59.8176,2300.0
2014-08-21 12:00:00,86.6,86.6,86.58,86.58,7600.0,59.8176,59.8176,59.8037,59.8037,7600.0
2014-08-21 12:30:00,86.6,86.6,86.58,86.59,11800.0,59.8176,59.8176,59.8037,59.8107,11800.0
2014-08-21 13:00:00,86.6,86.7,86.59,86.69,40000.0,59.8176,59.8866,59.8107,59.8797,40000.0
2014-08-21 13:30:00,86.69,86.71,86.63,86.67,45300.0,59.8797,59.8935,59.8383,59.8659,45300.0
2014-08-21 14:00:00,86.68,86.7,86.63,86.66,41400.0,59.8728,59.8866,59.8383,59.859,41400.0
2014-08-21 14:30:00,86.7,86.7,86.63,86.64,80700.0,59.8866,59.8866,59.8383,59.8452,80700.0
2014-08-21 15:00:00,86.64,86.67,86.62,86.62,10600.0,59.8452,59.8659,59.8314,59.8314,10600.0
2014-08-21 15:30:00,86.63,86.67,86.62,86.62,35400.0,59.8383,59.8659,59.8314,59.8314,35400.0
2014-08-22 09:30:00,86.68,86.69,86.62,86.67,10500.0,59.8728,59.8797,59.8314,59.8659,10500.0
2014-08-22 10:00:00,86.67,86.8,86.54,86.59,11300.0,59.8659,59.9557,59.7761,59.8107,11300.0
2014-08-22 10:30:00,86.55,86.61,86.42,86.5,27700.0,59.783,59.8245,59.6932,59.7485,27700.0
2014-08-22 11:00:00,86.51,86.62,86.48,86.62,8700.0,59.7554,59.8314,59.7347,59.8314,8700.0
2014-08-22 11:30:00,86.52,86.64,86.51,86.59,8200.0,59.7623,59.8452,59.7554,59.8107,8200.0
2014-08-22 12:00:00,86.57,86.66,86.55,86.66,2400.0,59.7968,59.859,59.783,59.859,2400.0
2014-08-22 12:30:00,86.62,86.7,86.59,86.66,4500.0,59.8314,59.8866,59.8107,59.859,4500.0
2014-08-22 13:00:00,86.62,86.72,86.61,86.64,12400.0,59.8314,59.9004,59.8245,59.8452,12400.0
2014-08-22 13:30:00,86.7,86.72,86.67,86.68,13500.0,59.8866,59.9004,59.8659,59.8728,13500.0
2014-08-22 14:00:00,86.72,86.72,86.67,86.68,6800.0,59.9004,59.9004,59.8659,59.8728,6800.0
2014-08-22 14:30:00,86.68,86.7,86.58,86.61,7300.0,59.8728,59.8866,59.8037,59.8245,7300.0
2014-08-22 15:00:00,86.63,86.69,86.6,86.65,19500.0,59.8383,59.8797,59.8176,59.8521,19500.0
2014-08-22 15:30:00,86.66,86.68,86.6,86.66,9800.0,59.859,59.8728,59.8176,59.859,9800.0
2014-08-25 09:30:00,86.71,86.72,86.68,86.69,16300.0,59.8935,59.9004,59.8728,59.8797,16300.0
2014-08-25 10:00:00,86.7,86.75,86.69,86.71,10400.0,59.8866,59.9212,59.8797,59.8935,10400.0
2014-08-25 10:30:00,86.72,86.73,86.68,86.68,17700.0,59.9004,59.9074,59.8728,59.8728,17700.0
2014-08-25 11:00:00,86.69,86.74,86.67,86.71,39100.0,59.8797,59.9143,59.8659,59.8935,39100.0
2014-08-25 11:30:00,86.72,86.77,86.7,86.72,19600.0,59.9004,59.935,59.8866,59.9004,19600.0
2014-08-25 12:00:00,86.72,86.77,86.71,86.73,24100.0,59.9004,59.935,59.8935,59.9074,24100.0
2014-08-25 12:30:00,86.72,86.73,86.68,86.68,16300.0,59.9004,59.9074,59.8728,59.8728,16300.0
2014-08-25 13:00:00,86.69,86.71,86.68,86.68,17200.0,59.8797,59.8935,59.8728,59.8728,17200.0
2014-08-25 13:30:00,86.7,86.71,86.68,86.7,12900.0,59.8866,59.8935,59.8728,59.8866,12900.0
2014-08-25 14:00:00,86.69,86.69,86.67,86.68,17500.0,59.8797,59.8797,59.8659,59.8728,17500.0
2014-08-25 14:30:00,86.68,86.68,86.67,86.67,14900.0,59.8728,59.8728,59.8659,59.8659,14900.0
2014-08-25 15:00:00,86.68,86.73,86.67,86.69,29500.0,59.8728,59.9074,59.8659,59.8797,29500.0
2014-08-25 15:30:00,86.7,86.73,86.66,86.68,77300.0,59.8866,59.9074,59.859,59.8728,77300.0
2014-08-26 09:30:00,86.81,86.89,86.77,86.82,10800.0,59.9626,60.0179,59.935,59.9695,10800.0
2014-08-26 10:00:00,86.82,86.86,86.79,86.8,8400.0,59.9695,59.9972,59.9488,59.9557,8400.0
2014-08-26 10:30:00,86.79,86.83,86.74,86.79,14900.0,59.9488,59.9764,59.9143,59.9488,14900.0
2014-08-26 11:00:00,86.8,86.8,86.72,86.72,16600.0,59.9557,59.9557,59.9004,59.9004,16600.0
2014-08-26 11:30:00,86.74,86.79,86.74,86.75,3800.0,59.9143,59.9488,59.9143,59.9212,3800.0
2014-08-26 12:00:00,86.75,86.79,86.75,86.79,5300.0,59.9212,59.9488,59.9212,59.9488,5300.0
2014-08-26 12:30:00,86.77,86.81,86.73,86.8,12600.0,59.935,59.9626,59.9074,59.9557,12600.0
2014-08-26 13:00:00,86.83,86.83,86.76,86.76,8000.0,59.9764,59.9764,59.9281,59.9281,8000.0
2014-08-26 13:30:00,86.79,86.81,86.78,86.78,9700.0,59.9488,59.9626,59.9419,59.9419,9700.0
2014-08-26 14:00:00,86.78,86.78,86.76,86.78,14200.0,59.9419,59.9419,59.9281,59.9419,14200.0
2014-08-26 14:30:00,86.78,86.83,86.77,86.83,3300.0,59.9419,59.9764,59.935,59.9764,3300.0
2014-08-26 15:00:00,86.8,86.83,86.79,86.79,7500.0,59.9557,59.9764,59.9488,59.9488,7500.0
2014-08-26 15:30:00,86.79,86.82,86.78,86.79,15000.0,59.9488,59.9695,59.9419,59.9488,15000.0
2014-08-27 09:30:00,86.97,86.99,86.9,86.95,17000.0,60.0731,60.0869,60.0248,60.0593,17000.0
2014-08-27 10:00:00,86.98,86.98,86.88,86.9,40900.0,60.08,60.08,60.011,60.0248,40900.0
2014-08-27 10:30:00,86.9,86.96,86.88,86.96,20300.0,60.0248,60.0662,60.011,60.0662,20300.0
2014-08-27 11:00:00,86.95,86.98,86.93,86.96,5200.0,60.0593,60.08,60.0455,60.0662,5200.0
2014-08-27 11:30:00,86.97,86.99,86.96,86.97,13700.0,60.0731,60.0869,60.0662,60.0731,13700.0
2014-08-27 12:00:00,86.98,86.99,86.96,86.98,4500.0,60.08,60.0869,60.0662,60.08,4500.0
2014-08-27 12:30:00,86.99,87.01,86.98,86.99,24600.0,60.0869,60.1008,60.08,60.0869,24600.0
2014-08-27 13:00:00,87.0,87.01,86.96,86.96,36700.0,60.0939,60.1008,60.0662,60.0662,36700.0
2014-08-27 13:30:00,86.97,86.97,86.94,86.97,7300.0,60.0731,60.0731,60.0524,60.0731,7300.0
2014-08-27 14:00:00,87.0,87.01,86.98,86.99,6800.0,60.0939,60.1008,60.08,60.0869,6800.0
2014-08-27 14:30:00,86.99,87.01,86.97,87.0,33200.0,60.0869,60.1008,60.0731,60.0939,33200.0
2014-08-27 15:00:00,87.0,87.01,86.99,87.01,5400.0,60.0939,60.1008,60.0869,60.1008,5400.0
2014-08-27 15:30:00,87.0,87.01,86.99,87.0,23400.0,60.0939,60.1008,60.0869,60.0939,23400.0
2014-08-28 09:30:00,87.15,87.19,87.07,87.12,11100.0,60.1975,60.2251,60.1422,60.1767,11100.0
2014-08-28 10:00:00,87.14,87.16,87.06,87.08,6200.0,60.1906,60.2044,60.1353,60.1491,6200.0
2014-08-28 10:30:00,87.06,87.13,87.05,87.12,6200.0,60.1353,60.1837,60.1284,60.1767,6200.0
2014-08-28 11:00:00,87.12,87.15,87.07,87.1,36600.0,60.1767,60.1975,60.1422,60.1629,36600.0
2014-08-28 11:30:00,87.08,87.1,87.04,87.04,8000.0,60.1491,60.1629,60.1215,60.1215,8000.0
2014-08-28 12:00:00,87.08,87.13,87.05,87.11,4900.0,60.1491,60.1837,60.1284,60.1698,4900.0
2014-08-28 12:30:00,87.1,87.13,87.05,87.05,7500.0,60.1629,60.1837,60.1284,60.1284,7500.0
2014-08-28 13:00:00,87.06,87.11,87.03,87.11,3400.0,60.1353,60.1698,60.1146,60.1698,3400.0
2014-08-28 13:30:00,87.1,87.1,87.03,87.07,3200.0,60.1629,60.1629,60.1146,60.1422,3200.0
2014-08-28 14:00:00,87.08,87.12,87.04,87.12,5200.0,60.1491,60.1767,60.1215,60.1767,5200.0
2014-08-28 14:30:00,87.08,87.15,87.08,87.14,7900.0,60.1491,60.1975,60.1491,60.1906,7900.0
2014-08-28 15:00:00,87.1,87.14,87.1,87.13,8100.0,60.1629,60.1906,60.1629,60.1837,8100.0
2014-08-28 15:30:00,87.12,87.15,87.07,87.15,46900.0,60.1767,60.1975,60.1422,60.1975,46900.0
2014-08-29 09:30:00,87.1,87.13,87.01,87.13,12500.0,60.1629,60.1837,60.1008,60.1837,12500.0
2014-08-29 10:00:00,87.09,87.15,87.09,87.14,3700.0,60.156,60.1975,60.156,60.1906,3700.0
2014-08-29 10:30:00,87.14,87.15,87.1,87.14,13800.0,60.1906,60.1975,60.1629,60.1906,13800.0
2014-08-29 11:00:00,87.14,87.17,87.1,87.14,15000.0,60.1906,60.2113,60.1629,60.1906,15000.0
2014-08-29 11:30:00,87.13,87.13,87.1,87.11,7500.0,60.1837,60.1837,60.1629,60.1698,7500.0
2014-08-29 12:00:00,87.12,87.13,87.1,87.12,6900.0,60.1767,60.1837,60.1629,60.1767,6900.0
2014-08-29 12:30:00,87.12,87.15,87.11,87.13,4600.0,60.1767,60.1975,60.1698,60.1837,4600.0
2014-08-29 13:00:00,87.15,87.17,87.15,87.17,6100.0,60.1975,60.2113,60.1975,60.2113,6100.0
2014-08-29 13:30:00,87.15,87.19,87.15,87.16,9800.0,60.1975,60.2251,60.1975,60.2044,9800.0
2014-08-29 14:00:00,87.17,87.19,87.1,87.17,15100.0,60.2113,60.2251,60.1629,60.2113,15100.0
2014-08-29 14:30:00,87.17,87.19,87.13,87.14,10900.0,60.2113,60.2251,60.1837,60.1906,10900.0
2014-08-29 15:00:00,87.1,87.15,87.03,87.14,57100.0,60.1629,60.1975,60.1146,60.1906,57100.0
2014-08-29 15:30:00,87.12,87.15,87.06,87.15,10500.0,60.1767,60.1975,60.1353,60.1975,10500.0
2014-09-02 09:30:00,86.8,86.8,86.57,86.64,33500.0,60.113,60.113,59.9537,60.0022,33500.0
2014-09-02 10:00:00,86.62,86.62,86.53,86.55,19900.0,59.9884,59.9884,59.926,59.9399,19900.0
2014-09-02 10:30:00,86.58,86.59,86.53,86.58,20800.0,59.9607,59.9676,59.926,59.9607,20800.0
2014-09-02 11:00:00,86.56,86.62,86.55,86.59,5800.0,59.9468,59.9884,59.9399,59.9676,5800.0
2014-09-02 11:30:00,86.6,86.6,86.55,86.57,10500.0,59.9745,59.9745,59.9399,59.9537,10500.0
2014-09-02 12:00:00,86.57,86.57,86.48,86.48,19400.0,59.9537,59.9537,59.8914,59.8914,19400.0
2014-09-02 12:30:00,86.52,86.56,86.52,86.55,9600.0,59.9191,59.9468,59.9191,59.9399,9600.0
2014-09-02 13:00:00,86.55,86.59,86.54,86.59,3800.0,59.9399,59.9676,59.933,59.9676,3800.0
2014-09-02 13:30:00,86.57,86.59,86.52,86.53,5900.0,59.9537,59.9676,59.9191,59.926,5900.0
2014-09-02 14:00:00,86.54,86.55,86.51,86.54,8700.0,59.933,59.9399,59.9122,59.933,8700.0
2014-09-02 14:30:00,86.54,86.55,86.5,86.52,8100.0,59.933,59.9399,59.9053,59.9191,8100.0
2014-09-02 15:00:00,86.53,86.54,86.51,86.52,6100.0,59.926,59.933,59.9122,59.9191,6100.0
2014-09-02 15:30:00,86.52,86.53,86.48,86.51,14300.0,59.9191,59.926,59.8914,59.9122,14300.0
2014-09-03 09:30:00,86.41,86.45,86.39,86.42,21000.0,59.8429,59.8706,59.8291,59.8499,21000.0
2014-09-03 10:00:00,86.43,86.47,86.42,86.44,18200.0,59.8568,59.8845,59.8499,59.8637,18200.0
2014-09-03 10:30:00,86.45,86.47,86.43,86.47,18300.0,59.8706,59.8845,59.8568,59.8845,18300.0
2014-09-03 11:00:00,86.47,86.48,86.46,86.47,8000.0,59.8845,59.8914,59.8776,59.8845,8000.0
2014-09-03 11:30:00,86.47,86.5,86.46,86.49,6100.0,59.8845,59.9053,59.8776,59.8983,6100.0
2014-09-03 12:00:00,86.5,86.5,86.46,86.48,4000.0,59.9053,59.9053,59.8776,59.8914,4000.0
2014-09-03 12:30:00,86.49,86.56,86.47,86.56,1900.0,59.8983,59.9468,59.8845,59.9468,1900.0
2014-09-03 13:00:00,86.54,86.58,86.47,86.54,23900.0,59.933,59.9607,59.8845,59.933,23900.0
2014-09-03 13:30:00,86.53,86.58,86.52,86.53,6800.0,59.926,59.9607,59.9191,59.926,6800.0
2014-09-03 14:00:00,86.57,86.59,86.53,86.54,17700.0,59.9537,59.9676,59.926,59.933,17700.0
2014-09-03 14:30:00,86.54,86.58,86.48,86.53,6000.0,59.933,59.9607,59.8914,59.926,6000.0
2014-09-03 15:00:00,86.53,86.61,86.53,86.6,5900.0,59.926,59.9814,59.926,59.9745,5900.0
2014-09-03 15:30:00,86.61,86.64,86.59,86.63,23700.0,59.9814,60.0022,59.9676,59.9953,23700.0
2014-09-04 09:30:00,86.49,86.57,86.45,86.5,13400.0,59.8983,59.9537,59.8706,59.9053,13400.0
2014-09-04 10:00:00,86.5,86.54,86.45,86.48,56300.0,59.9053,59.933,59.8706,59.8914,56300.0
2014-09-04 10:30:00,86.5,86.5,86.4,86.41,14900.0,59.9053,59.9053,59.836,59.8429,14900.0
2014-09-04 11:00:00,86.4,86.45,86.36,86.44,25400.0,59.836,59.8706,59.8083,59.8637,25400.0
2014-09-04 11:30:00,86.44,86.46,86.43,86.44,7000.0,59.8637,59.8776,59.8568,59.8637,7000.0
2014-09-04 12:00:00,86.44,86.46,86.41,86.44,20800.0,59.8637,59.8776,59.8429,59.8637,20800.0
2014-09-04 12:30:00,86.45,86.45,86.4,86.42,14400.0,59.8706,59.8706,59.836,59.8499,14400.0
2014-09-04 13:00:00,86.41,86.46,86.4,86.44,5800.0,59.8429,59.8776,59.836,59.8637,5800.0
2014-09-04 13:30:00,86.44,86.44,86.4,86.4,21700.0,59.8637,59.8637,59.836,59.836,21700.0
2014-09-04 14:00:00,86.4,86.44,86.4,86.43,5400.0,59.836,59.8637,59.836,59.8568,5400.0
2014-09-04 14:30:00,86.44,86.44,86.41,86.43,6500.0,59.8637,59.8637,59.8429,59.8568,6500.0
2014-09-04 15:00:00,86.41,86.41,86.4,86.41,4100.0,59.8429,59.8429,59.836,59.8429,4100.0
2014-09-04 15:30:00,86.41,86.43,86.38,86.42,17900.0,59.8429,59.8568,59.8222,59.8499,17900.0
2014-09-05 09:30:00,86.67,86.67,86.53,86.54,31600.0,60.023,60.023,59.926,59.933,31600.0
2014-09-05 10:00:00,86.53,86.55,86.48,86.49,22400.0,59.926,59.9399,59.8914,59.8983,22400.0
2014-09-05 10:30:00,86.5,86.54,86.5,86.53,6800.0,59.9053,59.933,59.9053,59.926,6800.0
2014-09-05 11:00:00,86.52,86.57,86.52,86.57,2400.0,59.9191,59.9537,59.9191,59.9537,2400.0
2014-09-05 11:30:00,86.59,86.6,86.54,86.58,47800.0,59.9676,59.9745,59.933,59.9607,47800.0
2014-09-05 12:00:00,86.55,86.56,86.52,86.54,17200.0,59.9399,59.9468,59.9191,59.933,17200.0
2014-09-05 12:30:00,86.52,86.53,86.48,86.5,18300.0,59.9191,59.926,59.8914,59.9053,18300.0
2014-09-05 13:00:00,86.52,86.52,86.47,86.47,19400.0,59.9191,59.9191,59.8845,59.8845,19400.0
2014-09-05 13:30:00,86.47,86.53,86.47,86.47,14800.0,59.8845,59.926,59.8845,59.8845,14800.0
2014-09-05 14:00:00,86.49,86.49,86.4,86.43,12200.0,59.8983,59.8983,59.836,59.8568,12200.0
2014-09-05 14:30:00,86.45,86.45,86.36,86.37,5600.0,59.8706,59.8706,59.8083,59.8152,5600.0
2014-09-05 15:00:00,86.37,86.37,86.31,86.31,14200.0,59.8152,59.8152,59.7737,59.7737,14200.0
2014-09-05 15:30:00,86.34,86.37,86.32,86.35,16500.0,59.7945,59.8152,59.7806,59.8014,16500.0
2014-09-08 09:30:00,86.51,86.55,86.43,86.47,30400.0,59.9122,59.9399,59.8568,59.8845,30400.0
2014-09-08 10:00:00,86.5,86.53,86.48,86.49,8400.0,59.9053,59.926,59.8914,59.8983,8400.0
2014-09-08 10:30:00,86.49,86.51,86.46,86.51,31900.0,59.8983,59.9122,59.8776,59.9122,31900.0
2014-09-08 11:00:00,86.47,86.47,86.4,86.42,6400.0,59.8845,59.8845,59.836,59.8499,6400.0
2014-09-08 11:30:00,86.41,86.42,86.35,86.35,12600.0,59.8429,59.8499,59.8014,59.8014,12600.0
2014-09-08 12:00:00,86.35,86.38,86.33,86.33,16700.0,59.8014,59.8222,59.7875,59.7875,16700.0
2014-09-08 12:30:00,86.34,86.37,86.31,86.34,14200.0,59.7945,59.8152,59.7737,59.7945,14200.0
2014-09-08 13:00:00,86.31,86.31,86.21,86.21,8700.0,59.7737,59.7737,59.7044,59.7044,8700.0
2014-09-08 13:30:00,86.2,86.24,86.2,86.21,9900.0,59.6975,59.7252,59.6975,59.7044,9900.0
2014-09-08 14:00:00,86.23,86.26,86.21,86.23,32900.0,59.7183,59.7391,59.7044,59.7183,32900.0
2014-09-08 14:30:00,86.24,86.27,86.22,86.23,8000.0,59.7252,59.746,59.7114,59.7183,8000.0
2014-09-08 15:00:00,86.23,86.25,86.22,86.24,14800.0,59.7183,59.7321,59.7114,59.7252,14800.0
2014-09-08 15:30:00,86.23,86.24,86.2,86.2,27800.0,59.7183,59.7252,59.6975,59.6975,27800.0
2014-09-09 09:30:00,86.11,86.13,86.07,86.11,72500.0,59.6352,59.649,59.6075,59.6352,72500.0
2014-09-09 10:00:00,86.12,86.12,86.09,86.1,7500.0,59.6421,59.6421,59.6213,59.6282,7500.0
2014-09-09 10:30:00,86.13,86.16,86.12,86.14,45000.0,59.649,59.6698,59.6421,59.6559,45000.0
2014-09-09 11:00:00,86.14,86.16,86.11,86.11,15800.0,59.6559,59.6698,59.6352,59.6352,15800.0
2014-09-09 11:30:00,86.1,86.14,86.1,86.12,10300.0,59.6282,59.6559,59.6282,59.6421,10300.0
2014-09-09 12:00:00,86.13,86.13,86.07,86.09,5600.0,59.649,59.649,59.6075,59.6213,5600.0
2014-09-09 12:30:00,86.09,86.09,86.07,86.09,4600.0,59.6213,59.6213,59.6075,59.6213,4600.0
2014-09-09 13:00:00,86.07,86.11,86.05,86.09,11300.0,59.6075,59.6352,59.5936,59.6213,11300.0
2014-09-09 13:30:00,86.09,86.11,86.05,86.07,9300.0,59.6213,59.6352,59.5936,59.6075,9300.0
2014-09-09 14:00:00,86.06,86.12,86.06,86.1,11900.0,59.6005,59.6421,59.6005,59.6282,11900.0
2014-09-09 14:30:00,86.1,86.12,86.08,86.09,9400.0,59.6282,59.6421,59.6144,59.6213,9400.0
2014-09-09 15:00:00,86.07,86.11,86.07,86.08,12100.0,59.6075,59.6352,59.6075,59.6144,12100.0
2014-09-09 15:30:00,86.08,86.09,86.05,86.08,20900.0,59.6144,59.6213,59.5936,59.6144,20900.0
2014-09-10 09:30:00,85.88,85.92,85.81,85.89,30400.0,59.4759,59.5036,59.4274,59.4828,30400.0
2014-09-10 10:00:00,85.88,85.94,85.86,85.92,31300.0,59.4759,59.5174,59.462,59.5036,31300.0
2014-09-10 10:30:00,85.92,85.94,85.89,85.89,10800.0,59.5036,59.5174,59.4828,59.4828,10800.0
2014-09-10 11:00:00,85.9,85.96,85.88,85.96,6800.0,59.4897,59.5313,59.4759,59.5313,6800.0
2014-09-10 11:30:00,85.96,85.96,85.87,85.93,9000.0,59.5313,59.5313,59.469,59.5105,9000.0
2014-09-10 12:00:00,85.9,85.9,85.88,85.9,2400.0,59.4897,59.4897,59.4759,59.4897,2400.0
2014-09-10 12:30:00,85.9,85.93,85.89,85.93,21500.0,59.4897,59.5105,59.4828,59.5105,21500.0
2014-09-10 13:00:00,85.89,85.96,85.88,85.96,8000.0,59.4828,59.5313,59.4759,59.5313,8000.0
2014-09-10 13:30:00,85.92,85.95,85.92,85.94,3900.0,59.5036,59.5244,59.5036,59.5174,3900.0
2014-09-10 14:00:00,85.93,85.95,85.89,85.91,6400.0,59.5105,59.5244,59.4828,59.4967,6400.0
2014-09-10 14:30:00,85.91,85.92,85.89,85.91,4100.0,59.4967,59.5036,59.4828,59.4967,4100.0
2014-09-10 15:00:00,85.9,85.91,85.88,85.9,3300.0,59.4897,59.4967,59.4759,59.4897,3300.0
2014-09-10 15:30:00,85.9,85.91,85.89,85.9,14800.0,59.4897,59.4967,59.4828,59.4897,14800.0
2014-09-11 09:30:00,85.96,85.96,85.87,85.9,19700.0,59.5313,59.5313,59.469,59.4897,19700.0
2014-09-11 10:00:00,85.88,85.88,85.81,85.87,17000.0,59.4759,59.4759,59.4274,59.469,17000.0
2014-09-11 10:30:00,85.88,85.92,85.86,85.9,5000.0,59.4759,59.5036,59.462,59.4897,5000.0
2014-09-11 11:00:00,85.91,85.94,85.87,85.88,6300.0,59.4967,59.5174,59.469,59.4759,6300.0
2014-09-11 11:30:00,85.89,85.91,85.84,85.9,5400.0,59.4828,59.4967,59.4482,59.4897,5400.0
2014-09-11 12:00:00,85.86,85.94,85.84,85.87,4000.0,59.462,59.5174,59.4482,59.469,4000.0
2014-09-11 12:30:00,85.89,85.94,85.84,85.84,50100.0,59.4828,59.5174,59.4482,59.4482,50100.0
2014-09-11 13:00:00,85.93,85.94,85.83,85.83,3600.0,59.5105,59.5174,59.4413,59.4413,3600.0
2014-09-11 13:30:00,85.87,85.91,85.84,85.87,9000.0,59.469,59.4967,59.4482,59.469,9000.0
2014-09-11 14:00:00,85.87,85.89,85.85,85.88,8400.0,59.469,59.4828,59.4551,59.4759,8400.0
2014-09-11 14:30:00,85.87,85.9,85.83,85.88,11300.0,59.469,59.4897,59.4413,59.4759,11300.0
2014-09-11 15:00:00,85.87,85.89,85.85,85.85,18700.0,59.469,59.4828,59.4551,59.4551,18700.0
2014-09-11 15:30:00,85.85,85.85,85.8,85.81,18800.0,59.4551,59.4551,59.4205,59.4274,18800.0
2014-09-12 09:30:00,85.6,85.6,85.45,85.46,41500.0,59.282,59.282,59.1781,59.185,41500.0
2014-09-12 10:00:00,85.48,85.55,85.47,85.5,33900.0,59.1989,59.2473,59.1919,59.2127,33900.0
2014-09-12 10:30:00,85.53,85.54,85.48,85.5,6400.0,59.2335,59.2404,59.1989,59.2127,6400.0
2014-09-12 11:00:00,85.49,85.49,85.47,85.49,9600.0,59.2058,59.2058,59.1919,59.2058,9600.0
2014-09-12 11:30:00,85.48,85.51,85.48,85.51,25300.0,59.1989,59.2196,59.1989,59.2196,25300.0
2014-09-12 12:00:00,85.51,85.56,85.51,85.54,28000.0,59.2196,59.2543,59.2196,59.2404,28000.0
2014-09-12 12:30:00,85.55,85.59,85.54,85.56,46300.0,59.2473,59.275,59.2404,59.2543,46300.0
2014-09-12 13:00:00,85.57,85.57,85.51,85.52,28700.0,59.2612,59.2612,59.2196,59.2266,28700.0
2014-09-12 13:30:00,85.49,85.51,85.45,85.45,23800.0,59.2058,59.2196,59.1781,59.1781,23800.0
2014-09-12 14:00:00,85.46,85.46,85.44,85.46,8100.0,59.185,59.185,59.1712,59.185,8100.0
2014-09-12 14:30:00,85.45,85.45,85.42,85.43,8000.0,59.1781,59.1781,59.1573,59.1642,8000.0
2014-09-12 15:00:00,85.43,85.44,85.42,85.43,9700.0,59.1642,59.1712,59.1573,59.1642,9700.0
2014-09-12 15:30:00,85.44,85.45,85.38,85.39,56800.0,59.1712,59.1781,59.1296,59.1365,56800.0
2014-09-15 09:30:00,85.65,85.65,85.56,85.64,10100.0,59.3166,59.3166,59.2543,59.3097,10100.0
2014-09-15 10:00:00,85.62,85.64,85.56,85.62,18700.0,59.2958,59.3097,59.2543,59.2958,18700.0
2014-09-15 10:30:00,85.62,85.64,85.59,85.59,66900.0,59.2958,59.3097,59.275,59.275,66900.0
2014-09-15 11:00:00,85.62,85.63,85.56,85.61,7800.0,59.2958,59.3028,59.2543,59.2889,7800.0
2014-09-15 11:30:00,85.62,85.62,85.56,85.61,7400.0,59.2958,59.2958,59.2543,59.2889,7400.0
2014-09-15 12:00:00,85.62,85.62,85.57,85.58,6300.0,59.2958,59.2958,59.2612,59.2681,6300.0
2014-09-15 12:30:00,85.58,85.6,85.54,85.6,11100.0,59.2681,59.282,59.2404,59.282,11100.0
2014-09-15 13:00:00,85.6,85.63,85.58,85.63,10100.0,59.282,59.3028,59.2681,59.3028,10100.0
2014-09-15 13:30:00,85.62,85.63,85.5,85.6,268400.0,59.2958,59.3028,59.2127,59.282,268400.0
2014-09-15 14:00:00,85.58,85.66,85.54,85.56,23200.0,59.2681,59.3235,59.2404,59.2543,23200.0
2014-09-15 14:30:00,85.57,85.65,85.54,85.55,14800.0,59.2612,59.3166,59.2404,59.2473,14800.0
2014-09-15 15:00:00,85.55,85.58,85.5,85.51,124000.0,59.2473,59.2681,59.2127,59.2196,124000.0
2014-09-15 15:30:00,85.51,85.53,85.46,85.49,392300.0,59.2196,59.2335,59.185,59.2058,392300.0
2014-09-16 09:30:00,85.53,85.71,85.53,85.56,14800.0,59.2335,59.3582,59.2335,59.2543,14800.0
2014-09-16 10:00:00,85.54,85.55,85.51,85.55,10400.0,59.2404,59.2473,59.2196,59.2473,10400.0
2014-09-16 10:30:00,85.55,85.6,85.52,85.55,13100.0,59.2473,59.282,59.2266,59.2473,13100.0
2014-09-16 11:00:00,85.55,85.62,85.54,85.56,11300.0,59.2473,59.2958,59.2404,59.2543,11300.0
2014-09-16 11:30:00,85.58,85.66,85.55,85.64,9000.0,59.2681,59.3235,59.2473,59.3097,9000.0
2014-09-16 12:00:00,85.72,85.72,85.62,85.69,13100.0,59.3651,59.3651,59.2958,59.3443,13100.0
2014-09-16 12:30:00,85.65,85.69,85.63,85.63,6300.0,59.3166,59.3443,59.3028,59.3028,6300.0
2014-09-16 13:00:00,85.64,85.69,85.6,85.65,65500.0,59.3097,59.3443,59.282,59.3166,65500.0
2014-09-16 13:30:00,85.65,85.65,85.58,85.6,32000.0,59.3166,59.3166,59.2681,59.282,32000.0
2014-09-16 14:00:00,85.61,85.61,85.57,85.59,5000.0,59.2889,59.2889,59.2612,59.275,5000.0
2014-09-16 14:30:00,85.57,85.59,85.57,85.58,3600.0,59.2612,59.275,59.2612,59.2681,3600.0
2014-09-16 15:00:00,85.58,85.6,85.54,85.54,5900.0,59.2681,59.282,59.2404,59.2404,5900.0
2014-09-16 15:30:00,85.53,85.57,85.53,85.57,10300.0,59.2335,59.2612,59.2335,59.2612,10300.0
2014-09-17 09:30:00,85.71,85.71,85.6,85.62,17600.0,59.3582,59.3582,59.282,59.2958,17600.0
2014-09-17 10:00:00,85.6,85.67,85.6,85.63,14100.0,59.282,59.3305,59.282,59.3028,14100.0
2014-09-17 10:30:00,85.61,85.65,85.61,85.61,8600.0,59.2889,59.3166,59.2889,59.2889,8600.0
2014-09-17 11:00:00,85.63,85.64,85.62,85.62,7200.0,59.3028,59.3097,59.2958,59.2958,7200.0
2014-09-17 11:30:00,85.62,85.64,85.61,85.63,10300.0,59.2958,59.3097,59.2889,59.3028,10300.0
2014-09-17 12:00:00,85.63,85.67,85.63,85.66,25100.0,59.3028,59.3305,59.3028,59.3235,25100.0
2014-09-17 12:30:00,85.65,85.69,85.62,85.69,33300.0,59.3166,59.3443,59.2958,59.3443,33300.0
2014-09-17 13:00:00,85.69,85.7,85.63,85.68,6300.0,59.3443,59.3512,59.3028,59.3374,6300.0
2014-09-17 13:30:00,85.68,85.68,85.61,85.67,6100.0,59.3374,59.3374,59.2889,59.3305,6100.0
2014-09-17 14:00:00,85.61,85.77,85.29,85.5,28400.0,59.2889,59.3997,59.0673,59.2127,28400.0
2014-09-17 14:30:00,85.53,85.62,85.43,85.48,14500.0,59.2335,59.2958,59.1642,59.1989,14500.0
2014-09-17 15:00:00,85.43,85.49,85.43,85.43,10200.0,59.1642,59.2058,59.1642,59.1642,10200.0
2014-09-17 15:30:00,85.43,85.45,85.31,85.37,14500.0,59.1642,59.1781,59.0811,59.1227,14500.0
2014-09-18 09:30:00,85.36,85.37,85.3,85.32,17200.0,59.1158,59.1227,59.0742,59.0881,17200.0
2014-09-18 10:00:00,85.32,85.35,85.26,85.35,22000.0,59.0881,59.1088,59.0465,59.1088,22000.0
2014-09-18 10:30:00,85.37,85.39,85.23,85.29,25400.0,59.1227,59.1365,59.0257,59.0673,25400.0
2014-09-18 11:00:00,85.33,85.36,85.25,85.34,13300.0,59.095,59.1158,59.0396,59.1019,13300.0
2014-09-18 11:30:00,85.35,85.41,85.25,85.4,19900.0,59.1088,59.1504,59.0396,59.1435,19900.0
2014-09-18 12:00:00,85.4,85.42,85.33,85.36,25000.0,59.1435,59.1573,59.095,59.1158,25000.0
2014-09-18 12:30:00,85.37,85.39,85.35,85.39,12300.0,59.1227,59.1365,59.1088,59.1365,12300.0
2014-09-18 13:00:00,85.37,85.37,85.29,85.37,6400.0,59.1227,59.1227,59.0673,59.1227,6400.0
2014-09-18 13:30:00,85.35,85.4,85.33,85.34,7000.0,59.1088,59.1435,59.095,59.1019,7000.0
2014-09-18 14:00:00,85.33,85.36,85.33,85.33,11900.0,59.095,59.1158,59.095,59.095,11900.0
2014-09-18 14:30:00,85.35,85.36,85.34,85.36,7700.0,59.1088,59.1158,59.1019,59.1158,7700.0
2014-09-18 15:00:00,85.36,85.37,85.33,85.35,13100.0,59.1158,59.1227,59.095,59.1088,13100.0
2014-09-18 15:30:00,85.35,85.38,85.34,85.37,13400.0,59.1088,59.1296,59.1019,59.1227,13400.0
2014-09-19 09:30:00,85.44,85.49,85.4,85.45,7900.0,59.1712,59.2058,59.1435,59.1781,7900.0
2014-09-19 10:00:00,85.4,85.45,85.34,85.44,7300.0,59.1435,59.1781,59.1019,59.1712,7300.0
2014-09-19 10:30:00,85.4,85.45,85.4,85.42,3700.0,59.1435,59.1781,59.1435,59.1573,3700.0
2014-09-19 11:00:00,85.44,85.49,85.42,85.46,2400.0,59.1712,59.2058,59.1573,59.185,2400.0
2014-09-19 11:30:00,85.43,85.56,85.43,85.51,8500.0,59.1642,59.2543,59.1642,59.2196,8500.0
2014-09-19 12:00:00,85.54,85.55,85.54,85.54,600.0,59.2404,59.2473,59.2404,59.2404,600.0
2014-09-19 12:30:00,85.52,85.55,85.5,85.53,5700.0,59.2266,59.2473,59.2127,59.2335,5700.0
2014-09-19 13:00:00,85.51,85.55,85.51,85.54,21400.0,59.2196,59.2473,59.2196,59.2404,21400.0
2014-09-19 13:30:00,85.51,85.54,85.51,85.53,17300.0,59.2196,59.2404,59.2196,59.2335,17300.0
2014-09-19 14:00:00,85.54,85.59,85.53,85.58,14400.0,59.2404,59.275,59.2335,59.2681,14400.0
2014-09-19 14:30:00,85.58,85.58,85.55,85.55,5100.0,59.2681,59.2681,59.2473,59.2473,5100.0
2014-09-19 15:00:00,85.56,85.63,85.55,85.63,63800.0,59.2543,59.3028,59.2473,59.3028,63800.0
2014-09-19 15:30:00,85.61,85.67,85.59,85.62,16500.0,59.2889,59.3305,59.275,59.2958,16500.0
2014-09-22 09:30:00,85.73,85.74,85.64,85.7,62500.0,59.372,59.3789,59.3097,59.3512,62500.0
2014-09-22 10:00:00,85.69,85.71,85.66,85.69,9400.0,59.3443,59.3582,59.3235,59.3443,9400.0
2014-09-22 10:30:00,85.68,85.71,85.65,85.69,52800.0,59.3374,59.3582,59.3166,59.3443,52800.0
2014-09-22 11:00:00,85.68,85.76,85.67,85.71,13100.0,59.3374,59.3928,59.3305,59.3582,13100.0
2014-09-22 11:30:00,85.76,85.79,85.69,85.75,29400.0,59.3928,59.4136,59.3443,59.3859,29400.0
2014-09-22 12:00:00,85.77,85.78,85.73,85.75,15800.0,59.3997,59.4066,59.372,59.3859,15800.0
2014-09-22 12:30:00,85.77,85.78,85.7,85.76,9200.0,59.3997,59.4066,59.3512,59.3928,9200.0
2014-09-22 13:00:00,85.77,85.78,85.72,85.77,6000.0,59.3997,59.4066,59.3651,59.3997,6000.0
2014-09-22 13:30:00,85.77,85.77,85.7,85.73,3300.0,59.3997,59.3997,59.3512,59.372,3300.0
2014-09-22 14:00:00,85.71,85.76,85.68,85.73,11600.0,59.3582,59.3928,59.3374,59.372,11600.0
2014-09-22 14:30:00,85.76,85.77,85.72,85.74,6000.0,59.3928,59.3997,59.3651,59.3789,6000.0
2014-09-22 15:00:00,85.78,85.81,85.73,85.79,67500.0,59.4066,59.4274,59.372,59.4136,67500.0
2014-09-22 15:30:00,85.8,85.85,85.8,85.81,164200.0,59.4205,59.4551,59.4205,59.4274,164200.0
2014-09-23 09:30:00,85.81,85.86,85.75,85.83,15200.0,59.4274,59.462,59.3859,59.4413,15200.0
2014-09-23 10:00:00,85.84,85.84,85.78,85.8,13500.0,59.4482,59.4482,59.4066,59.4205,13500.0
2014-09-23 10:30:00,85.83,85.83,85.75,85.77,14500.0,59.4413,59.4413,59.3859,59.3997,14500.0
2014-09-23 11:00:00,85.81,85.83,85.78,85.81,5300.0,59.4274,59.4413,59.4066,59.4274,5300.0
2014-09-23 11:30:00,85.81,85.82,85.8,85.81,15600.0,59.4274,59.4343,59.4205,59.4274,15600.0
2014-09-23 12:00:00,85.8,85.81,85.78,85.78,18000.0,59.4205,59.4274,59.4066,59.4066,18000.0
2014-09-23 12:30:00,85.79,85.8,85.78,85.79,9200.0,59.4136,59.4205,59.4066,59.4136,9200.0
2014-09-23 13:00:00,85.79,85.86,85.78,85.86,15200.0,59.4136,59.462,59.4066,59.462,15200.0
2014-09-23 13:30:00,85.86,85.87,85.77,85.83,62800.0,59.462,59.469,59.3997,59.4413,62800.0
2014-09-23 14:00:00,85.83,85.84,85.77,85.8,26200.0,59.4413,59.4482,59.3997,59.4205,26200.0
2014-09-23 14:30:00,85.79,85.83,85.76,85.78,33400.0,59.4136,59.4413,59.3928,59.4066,33400.0
2014-09-23 15:00:00,85.81,85.84,85.77,85.81,78900.0,59.4274,59.4482,59.3997,59.4274,78900.0
2014-09-23 15:30:00,85.81,85.84,85.77,85.77,20500.0,59.4274,59.4482,59.3997,59.3997,20500.0
2014-09-24 09:30:00,85.82,85.82,85.71,85.77,7300.0,59.4343,59.4343,59.3582,59.3997,7300.0
2014-09-24 10:00:00,85.76,85.78,85.73,85.76,5900.0,59.3928,59.4066,59.372,59.3928,5900.0
2014-09-24 10:30:00,85.77,85.78,85.76,85.76,23500.0,59.3997,59.4066,59.3928,59.3928,23500.0
2014-09-24 11:00:00,85.78,85.78,85.73,85.75,3300.0,59.4066,59.4066,59.372,59.3859,3300.0
2014-09-24 11:30:00,85.77,85.77,85.72,85.76,10500.0,59.3997,59.3997,59.3651,59.3928,10500.0
2014-09-24 12:00:00,85.78,85.78,85.7,85.75,2500.0,59.4066,59.4066,59.3512,59.3859,2500.0
2014-09-24 12:30:00,85.72,85.77,85.7,85.71,3600.0,59.3651,59.3997,59.3512,59.3582,3600.0
2014-09-24 13:00:00,85.76,85.77,85.69,85.75,5100.0,59.3928,59.3997,59.3443,59.3859,5100.0
2014-09-24 13:30:00,85.72,85.75,85.68,85.69,8200.0,59.3651,59.3859,59.3374,59.3443,8200.0
2014-09-24 14:00:00,85.7,85.71,85.62,85.66,14000.0,59.3512,59.3582,59.2958,59.3235,14000.0
2014-09-24 14:30:00,85.66,85.69,85.59,85.66,24300.0,59.3235,59.3443,59.275,59.3235,24300.0
2014-09-24 15:00:00,85.59,85.67,85.59,85.66,12000.0,59.275,59.3305,59.275,59.3235,12000.0
2014-09-24 15:30:00,85.65,85.69,85.61,85.69,26100.0,59.3166,59.3443,59.2889,59.3443,26100.0
2014-09-25 09:30:00,85.76,85.87,85.74,85.84,10000.0,59.3928,59.469,59.3789,59.4482,10000.0
2014-09-25 10:00:00,85.87,85.89,85.76,85.82,10900.0,59.469,59.4828,59.3928,59.4343,10900.0
2014-09-25 10:30:00,85.88,85.89,85.83,85.84,3800.0,59.4759,59.4828,59.4413,59.4482,3800.0
2014-09-25 11:00:00,85.86,85.86,85.81,85.81,8800.0,59.462,59.462,59.4274,59.4274,8800.0
2014-09-25 11:30:00,85.85,85.91,85.81,85.9,34000.0,59.4551,59.4967,59.4274,59.4897,34000.0
2014-09-25 12:00:00,85.91,85.93,85.87,85.88,12400.0,59.4967,59.5105,59.469,59.4759,12400.0
2014-09-25 12:30:00,85.89,85.9,85.8,85.82,49600.0,59.4828,59.4897,59.4205,59.4343,49600.0
2014-09-25 13:00:00,85.83,85.9,85.8,85.85,20600.0,59.4413,59.4897,59.4205,59.4551,20600.0
2014-09-25 13:30:00,85.87,85.89,85.83,85.89,9200.0,59.469,59.4828,59.4413,59.4828,9200.0
2014-09-25 14:00:00,85.89,85.94,85.79,85.9,14100.0,59.4828,59.5174,59.4136,59.4897,14100.0
2014-09-25 14:30:00,85.88,85.94,85.85,85.94,4200.0,59.4759,59.5174,59.4551,59.5174,4200.0
2014-09-25 15:00:00,85.93,85.94,85.85,85.87,8700.0,59.5105,59.5174,59.4551,59.469,8700.0
2014-09-25 15:30:00,85.87,85.97,85.84,85.93,27500.0,59.469,59.5382,59.4482,59.5105,27500.0
2014-09-26 09:30:00,85.85,85.85,85.54,85.59,23200.0,59.4551,59.4551,59.2404,59.275,23200.0
2014-09-26 10:00:00,85.55,85.67,85.51,85.67,9100.0,59.2473,59.3305,59.2196,59.3305,9100.0
2014-09-26 10:30:00,85.66,85.72,85.52,85.68,32300.0,59.3235,59.3651,59.2266,59.3374,32300.0
2014-09-26 11:00:00,85.6,85.69,85.54,85.67,10900.0,59.282,59.3443,59.2404,59.3305,10900.0
2014-09-26 11:30:00,85.7,85.72,85.63,85.65,20400.0,59.3512,59.3651,59.3028,59.3166,20400.0
2014-09-26 12:00:00,85.66,85.67,85.5,85.55,11200.0,59.3235,59.3305,59.2127,59.2473,11200.0
2014-09-26 12:30:00,85.53,85.59,85.53,85.59,16300.0,59.2335,59.275,59.2335,59.275,16300.0
2014-09-26 13:00:00,85.59,85.59,85.5,85.53,10900.0,59.275,59.275,59.2127,59.2335,10900.0
2014-09-26 13:30:00,85.5,85.65,85.5,85.65,52900.0,59.2127,59.3166,59.2127,59.3166,52900.0
2014-09-26 14:00:00,85.62,85.64,85.58,85.59,6600.0,59.2958,59.3097,59.2681,59.275,6600.0
2014-09-26 14:30:00,85.63,85.67,85.58,85.64,6100.0,59.3028,59.3305,59.2681,59.3097,6100.0
2014-09-26 15:00:00,85.68,85.68,85.59,85.67,110500.0,59.3374,59.3374,59.275,59.3305,110500.0
2014-09-26 15:30:00,85.66,85.69,85.63,85.68,15900.0,59.3235,59.3443,59.3028,59.3374,15900.0
2014-09-29 09:30:00,85.87,85.87,85.66,85.8,18400.0,59.469,59.469,59.3235,59.4205,18400.0
2014-09-29 10:00:00,85.8,85.86,85.75,85.82,11800.0,59.4205,59.462,59.3859,59.4343,11800.0
2014-09-29 10:30:00,85.87,85.87,85.7,85.75,5200.0,59.469,59.469,59.3512,59.3859,5200.0
2014-09-29 11:00:00,85.85,85.86,85.7,85.86,8200.0,59.4551,59.462,59.3512,59.462,8200.0
2014-09-29 11:30:00,85.82,85.86,85.75,85.78,13000.0,59.4343,59.462,59.3859,59.4066,13000.0
2014-09-29 12:00:00,85.8,85.82,85.7,85.77,56500.0,59.4205,59.4343,59.3512,59.3997,56500.0
2014-09-29 12:30:00,85.77,85.82,85.7,85.76,17200.0,59.3997,59.4343,59.3512,59.3928,17200.0
2014-09-29 13:00:00,85.75,85.81,85.73,85.77,2400.0,59.3859,59.4274,59.372,59.3997,2400.0
2014-09-29 13:30:00,85.78,85.8,85.75,85.79,14400.0,59.4066,59.4205,59.3859,59.4136,14400.0
2014-09-29 14:00:00,85.76,85.79,85.7,85.75,18200.0,59.3928,59.4136,59.3512,59.3859,18200.0
2014-09-29 14:30:00,85.75,85.79,85.63,85.71,19700.0,59.3859,59.4136,59.3028,59.3582,19700.0
2014-09-29 15:00:00,85.63,85.8,85.63,85.73,35200.0,59.3028,59.4205,59.3028,59.372,35200.0
2014-09-29 15:30:00,85.72,85.8,85.66,85.66,119200.0,59.3651,59.4205,59.3235,59.3235,119200.0
2014-09-30 09:30:00,85.78,85.82,85.7,85.75,70400.0,59.4066,59.4343,59.3512,59.3859,70400.0
2014-09-30 10:00:00,85.76,85.9,85.7,85.79,26900.0,59.3928,59.4897,59.3512,59.4136,26900.0
2014-09-30 10:30:00,85.81,85.88,85.7,85.84,24200.0,59.4274,59.4759,59.3512,59.4482,24200.0
2014-09-30 11:00:00,85.79,85.86,85.76,85.8,65700.0,59.4136,59.462,59.3928,59.4205,65700.0
2014-09-30 11:30:00,85.84,85.84,85.76,85.81,2900.0,59.4482,59.4482,59.3928,59.4274,2900.0
2014-09-30 12:00:00,85.83,85.83,85.76,85.78,12700.0,59.4413,59.4413,59.3928,59.4066,12700.0
2014-09-30 12:30:00,85.8,85.82,85.8,85.81,1700.0,59.4205,59.4343,59.4205,59.4274,1700.0
2014-09-30 13:00:00,85.81,85.82,85.77,85.79,5900.0,59.4274,59.4343,59.3997,59.4136,5900.0
2014-09-30 13:30:00,85.81,85.82,85.72,85.82,11900.0,59.4274,59.4343,59.3651,59.4343,11900.0
2014-09-30 14:00:00,85.79,85.82,85.79,85.8,7000.0,59.4136,59.4343,59.4136,59.4205,7000.0
2014-09-30 14:30:00,85.8,85.82,85.7,85.7,22300.0,59.4205,59.4343,59.3512,59.3512,22300.0
2014-09-30 15:00:00,85.75,85.79,85.7,85.76,21500.0,59.3859,59.4136,59.3512,59.3928,21500.0
2014-09-30 15:30:00,85.76,85.79,85.71,85.71,91400.0,59.3928,59.4136,59.3582,59.3582,91400.0
2014-10-01 09:30:00,85.78,85.89,85.76,85.8,25400.0,59.566,59.6424,59.5521,59.5799,25400.0
2014-10-01 10:00:00,85.8,85.95,85.8,85.89,39400.0,59.5799,59.6841,59.5799,59.6424,39400.0
2014-10-01 10:30:00,85.91,85.97,85.85,85.89,92300.0,59.6563,59.698,59.6146,59.6424,92300.0
2014-10-01 11:00:00,85.91,85.94,85.88,85.92,22300.0,59.6563,59.6771,59.6355,59.6633,22300.0
2014-10-01 11:30:00,85.92,86.0,85.89,85.95,40500.0,59.6633,59.7188,59.6424,59.6841,40500.0
2014-10-01 12:00:00,85.98,86.0,85.94,85.96,18600.0,59.7049,59.7188,59.6771,59.691,18600.0
2014-10-01 12:30:00,85.96,86.04,85.9,85.9,41300.0,59.691,59.7466,59.6494,59.6494,41300.0
2014-10-01 13:00:00,85.97,85.97,85.9,85.94,7600.0,59.698,59.698,59.6494,59.6771,7600.0
2014-10-01 13:30:00,85.92,85.96,85.89,85.92,7400.0,59.6633,59.691,59.6424,59.6633,7400.0
2014-10-01 14:00:00,85.91,85.95,85.9,85.93,36400.0,59.6563,59.6841,59.6494,59.6702,36400.0
2014-10-01 14:30:00,85.91,85.99,85.89,85.91,121100.0,59.6563,59.7119,59.6424,59.6563,121100.0
2014-10-01 15:00:00,85.94,85.99,85.91,85.93,32900.0,59.6771,59.7119,59.6563,59.6702,32900.0
2014-10-01 15:30:00,85.92,86.09,85.92,86.09,20300.0,59.6633,59.7813,59.6633,59.7813,20300.0
2014-10-02 09:30:00,86.07,86.07,85.94,85.99,40700.0,59.7674,59.7674,59.6771,59.7119,40700.0
2014-10-02 10:00:00,86.0,86.01,85.9,85.9,10400.0,59.7188,59.7257,59.6494,59.6494,10400.0
2014-10-02 10:30:00,85.93,86.0,85.9,85.94,6100.0,59.6702,59.7188,59.6494,59.6771,6100.0
2014-10-02 11:00:00,85.99,86.0,85.93,85.96,10400.0,59.7119,59.7188,59.6702,59.691,10400.0
2014-10-02 11:30:00,86.01,86.12,85.98,86.03,16600.0,59.7257,59.8021,59.7049,59.7396,16600.0
2014-10-02 12:00:00,86.09,86.15,85.93,86.0,43600.0,59.7813,59.823,59.6702,59.7188,43600.0
2014-10-02 12:30:00,86.0,86.06,85.92,85.94,13500.0,59.7188,59.7605,59.6633,59.6771,13500.0
2014-10-02 13:00:00,85.99,85.99,85.92,85.94,17100.0,59.7119,59.7119,59.6633,59.6771,17100.0
2014-10-02 13:30:00,85.92,86.02,85.92,85.99,2000.0,59.6633,59.7327,59.6633,59.7119,2000.0
2014-10-02 14:00:00,86.01,86.05,85.93,85.96,98300.0,59.7257,59.7535,59.6702,59.691,98300.0
2014-10-02 14:30:00,85.97,85.97,85.87,85.88,57400.0,59.698,59.698,59.6285,59.6355,57400.0
2014-10-02 15:00:00,85.87,85.92,85.85,85.9,5600.0,59.6285,59.6633,59.6146,59.6494,5600.0
2014-10-02 15:30:00,85.9,85.92,85.85,85.88,128300.0,59.6494,59.6633,59.6146,59.6355,128300.0
2014-10-03 09:30:00,85.82,85.85,85.74,85.82,24300.0,59.5938,59.6146,59.5383,59.5938,24300.0
2014-10-03 10:00:00,85.77,85.89,85.73,85.75,16500.0,59.5591,59.6424,59.5313,59.5452,16500.0
2014-10-03 10:30:00,85.77,85.78,85.66,85.74,68900.0,59.5591,59.566,59.4827,59.5383,68900.0
2014-10-03 11:00:00,85.75,85.92,85.74,85.85,59100.0,59.5452,59.6633,59.5383,59.6146,59100.0
2014-10-03 11:30:00,85.85,85.93,85.76,85.9,49800.0,59.6146,59.6702,59.5521,59.6494,49800.0
2014-10-03 12:00:00,85.92,85.92,85.81,85.83,7700.0,59.6633,59.6633,59.5869,59.6008,7700.0
2014-10-03 12:30:00,85.83,85.92,85.82,85.9,12500.0,59.6008,59.6633,59.5938,59.6494,12500.0
2014-10-03 13:00:00,85.89,85.95,85.89,85.92,24400.0,59.6424,59.6841,59.6424,59.6633,24400.0
2014-10-03 13:30:00,85.9,86.01,85.88,86.01,72000.0,59.6494,59.7257,59.6355,59.7257,72000.0
2014-10-03 14:00:00,85.97,86.01,85.87,85.96,10500.0,59.698,59.7257,59.6285,59.691,10500.0
2014-10-03 14:30:00,85.99,85.99,85.89,85.96,5400.0,59.7119,59.7119,59.6424,59.691,5400.0
2014-10-03 15:00:00,85.97,86.02,85.95,86.0,66600.0,59.698,59.7327,59.6841,59.7188,66600.0
2014-10-03 15:30:00,86.01,86.02,85.97,86.02,24400.0,59.7257,59.7327,59.698,59.7327,24400.0
2014-10-06 09:30:00,86.02,86.05,86.0,86.02,85300.0,59.7327,59.7535,59.7188,59.7327,85300.0
2014-10-06 10:00:00,86.02,86.15,85.99,86.1,263700.0,59.7327,59.823,59.7119,59.7882,263700.0
2014-10-06 10:30:00,86.1,86.15,86.07,86.13,86800.0,59.7882,59.823,59.7674,59.8091,86800.0
2014-10-06 11:00:00,86.12,86.15,86.11,86.15,48600.0,59.8021,59.823,59.7952,59.823,48600.0
2014-10-06 11:30:00,86.15,86.19,86.09,86.17,23300.0,59.823,59.8507,59.7813,59.8369,23300.0
2014-10-06 12:00:00,86.18,86.23,86.16,86.23,22100.0,59.8438,59.8785,59.8299,59.8785,22100.0
2014-10-06 12:30:00,86.25,86.29,86.23,86.27,27500.0,59.8924,59.9202,59.8785,59.9063,27500.0
2014-10-06 13:00:00,86.28,86.28,86.19,86.21,19700.0,59.9132,59.9132,59.8507,59.8646,19700.0
2014-10-06 13:30:00,86.21,86.22,86.17,86.2,29400.0,59.8646,59.8716,59.8369,59.8577,29400.0
2014-10-06 14:00:00,86.21,86.23,86.16,86.2,33100.0,59.8646,59.8785,59.8299,59.8577,33100.0
2014-10-06 14:30:00,86.21,86.21,86.14,86.17,28100.0,59.8646,59.8646,59.816,59.8369,28100.0
2014-10-06 15:00:00,86.17,86.19,86.14,86.17,24700.0,59.8369,59.8507,59.816,59.8369,24700.0
2014-10-06 15:30:00,86.17,86.19,86.13,86.15,46300.0,59.8369,59.8507,59.8091,59.823,46300.0
2014-10-07 09:30:00,86.4,86.4,86.26,86.34,20700.0,59.9966,59.9966,59.8993,59.9549,20700.0
2014-10-07 10:00:00,86.35,86.36,86.28,86.28,5100.0,59.9618,59.9688,59.9132,59.9132,5100.0
2014-10-07 10:30:00,86.3,86.32,86.22,86.22,60000.0,59.9271,59.941,59.8716,59.8716,60000.0
2014-10-07 11:00:00,86.31,86.38,86.3,86.34,4900.0,59.9341,59.9827,59.9271,59.9549,4900.0
2014-10-07 11:30:00,86.39,86.42,86.37,86.39,2900.0,59.9896,60.0105,59.9757,59.9896,2900.0
2014-10-07 12:00:00,86.41,86.41,86.36,86.39,19800.0,60.0035,60.0035,59.9688,59.9896,19800.0
2014-10-07 12:30:00,86.4,86.42,86.36,86.38,17000.0,59.9966,60.0105,59.9688,59.9827,17000.0
2014-10-07 13:00:00,86.44,86.46,86.36,86.4,3300.0,60.0243,60.0382,59.9688,59.9966,3300.0
2014-10-07 13:30:00,86.38,86.45,86.35,86.36,4000.0,59.9827,60.0313,59.9618,59.9688,4000.0
2014-10-07 14:00:00,86.36,86.43,86.35,86.4,12000.0,59.9688,60.0174,59.9618,59.9966,12000.0
2014-10-07 14:30:00,86.4,86.46,86.37,86.38,46800.0,59.9966,60.0382,59.9757,59.9827,46800.0
2014-10-07 15:00:00,86.39,86.42,86.35,86.4,13800.0,59.9896,60.0105,59.9618,59.9966,13800.0
2014-10-07 15:30:00,86.4,86.46,86.36,86.46,15500.0,59.9966,60.0382,59.9688,60.0382,15500.0
2014-10-08 09:30:00,86.63,86.64,86.46,86.51,21700.0,60.1563,60.1632,60.0382,60.073,21700.0
2014-10-08 10:00:00,86.53,86.55,86.4,86.5,80800.0,60.0868,60.1007,59.9966,60.066,80800.0
2014-10-08 10:30:00,86.33,86.53,86.33,86.49,101800.0,59.948,60.0868,59.948,60.0591,101800.0
2014-10-08 11:00:00,86.47,86.54,86.47,86.48,45900.0,60.0452,60.0938,60.0452,60.0521,45900.0
2014-10-08 11:30:00,86.49,86.5,86.44,86.45,20100.0,60.0591,60.066,60.0243,60.0313,20100.0
2014-10-08 12:00:00,86.45,86.52,86.35,86.37,118300.0,60.0313,60.0799,59.9618,59.9757,118300.0
2014-10-08 12:30:00,86.47,86.47,86.34,86.4,86800.0,60.0452,60.0452,59.9549,59.9966,86800.0
2014-10-08 13:00:00,86.38,86.42,86.3,86.33,27100.0,59.9827,60.0105,59.9271,59.948,27100.0
2014-10-08 13:30:00,86.34,86.38,86.28,86.28,19100.0,59.9549,59.9827,59.9132,59.9132,19100.0
2014-10-08 14:00:00,86.43,86.61,86.29,86.6,17200.0,60.0174,60.1424,59.9202,60.1354,17200.0
2014-10-08 14:30:00,86.61,86.73,86.61,86.73,12800.0,60.1424,60.2257,60.1424,60.2257,12800.0
2014-10-08 15:00:00,86.75,86.82,86.7,86.8,11700.0,60.2396,60.2882,60.2049,60.2743,11700.0
2014-10-08 15:30:00,86.78,87.0,86.78,86.94,86600.0,60.2604,60.4132,60.2604,60.3715,86600.0
2014-10-09 09:30:00,86.66,86.84,86.66,86.8,6400.0,60.1771,60.3021,60.1771,60.2743,6400.0
2014-10-09 10:00:00,86.79,86.95,86.65,86.76,52500.0,60.2674,60.3785,60.1702,60.2466,52500.0
2014-10-09 10:30:00,86.76,86.81,86.72,86.81,12000.0,60.2466,60.2813,60.2188,60.2813,12000.0
2014-10-09 11:00:00,86.76,86.8,86.66,86.72,5400.0,60.2466,60.2743,60.1771,60.2188,5400.0
2014-10-09 11:30:00,86.72,86.82,86.68,86.79,2900.0,60.2188,60.2882,60.191,60.2674,2900.0
2014-10-09 12:00:00,86.75,86.81,86.68,86.69,13400.0,60.2396,60.2813,60.191,60.1979,13400.0
2014-10-09 12:30:00,86.74,86.82,86.69,86.76,19800.0,60.2327,60.2882,60.1979,60.2466,19800.0
2014-10-09 13:00:00,86.76,86.89,86.73,86.81,10800.0,60.2466,60.3368,60.2257,60.2813,10800.0
2014-10-09 13:30:00,86.83,86.85,86.76,86.78,9400.0,60.2952,60.309,60.2466,60.2604,9400.0
2014-10-09 14:00:00,86.81,86.81,86.65,86.77,31700.0,60.2813,60.2813,60.1702,60.2535,31700.0
2014-10-09 14:30:00,86.74,86.77,86.64,86.74,9200.0,60.2327,60.2535,60.1632,60.2327,9200.0
2014-10-09 15:00:00,86.75,86.76,86.65,86.69,6700.0,60.2396,60.2466,60.1702,60.1979,6700.0
2014-10-09 15:30:00,86.74,86.75,86.65,86.7,7700.0,60.2327,60.2396,60.1702,60.2049,7700.0
2014-10-10 09:30:00,86.69,86.79,86.64,86.68,12000.0,60.1979,60.2674,60.1632,60.191,12000.0
2014-10-10 10:00:00,86.71,86.71,86.59,86.64,3600.0,60.2118,60.2118,60.1285,60.1632,3600.0
2014-10-10 10:30:00,86.63,86.66,86.61,86.65,30700.0,60.1563,60.1771,60.1424,60.1702,30700.0
2014-10-10 11:00:00,86.66,86.66,86.61,86.64,11100.0,60.1771,60.1771,60.1424,60.1632,11100.0
2014-10-10 11:30:00,86.62,86.66,86.6,86.6,81100.0,60.1493,60.1771,60.1354,60.1354,81100.0
2014-10-10 12:00:00,86.61,86.64,86.61,86.64,700.0,60.1424,60.1632,60.1424,60.1632,700.0
2014-10-10 12:30:00,86.69,86.69,86.64,86.64,13100.0,60.1979,60.1979,60.1632,60.1632,13100.0
2014-10-10 13:00:00,86.63,86.69,86.61,86.68,10300.0,60.1563,60.1979,60.1424,60.191,10300.0
2014-10-10 13:30:00,86.67,86.71,86.66,86.7,40800.0,60.1841,60.2118,60.1771,60.2049,40800.0
2014-10-10 14:00:00,86.71,86.75,86.68,86.71,47700.0,60.2118,60.2396,60.191,60.2118,47700.0
2014-10-10 14:30:00,86.71,86.73,86.68,86.7,27100.0,60.2118,60.2257,60.191,60.2049,27100.0
2014-10-10 15:00:00,86.7,86.71,86.6,86.69,30800.0,60.2049,60.2118,60.1354,60.1979,30800.0
2014-10-10 15:30:00,86.7,86.71,86.62,86.67,54500.0,60.2049,60.2118,60.1493,60.1841,54500.0
2014-10-13 09:30:00,86.9,86.99,86.81,86.93,26000.0,60.3438,60.4063,60.2813,60.3646,26000.0
2014-10-13 10:00:00,86.91,87.04,86.91,87.01,18900.0,60.3507,60.441,60.3507,60.4202,18900.0
2014-10-13 10:30:00,86.98,87.08,86.8,87.08,35000.0,60.3993,60.4688,60.2743,60.4688,35000.0
2014-10-13 11:00:00,87.08,87.09,87.05,87.07,11500.0,60.4688,60.4757,60.4479,60.4618,11500.0
2014-10-13 11:30:00,87.08,87.08,86.93,87.01,39600.0,60.4688,60.4688,60.3646,60.4202,39600.0
2014-10-13 12:00:00,87.01,87.02,86.98,87.02,4100.0,60.4202,60.4271,60.3993,60.4271,4100.0
2014-10-13 12:30:00,86.98,87.02,86.97,87.01,7200.0,60.3993,60.4271,60.3924,60.4202,7200.0
2014-10-13 13:00:00,87.01,87.02,86.93,86.98,6700.0,60.4202,60.4271,60.3646,60.3993,6700.0
2014-10-13 13:30:00,86.97,87.02,86.92,87.02,11200.0,60.3924,60.4271,60.3577,60.4271,11200.0
2014-10-13 14:00:00,86.98,87.0,86.94,86.94,3400.0,60.3993,60.4132,60.3715,60.3715,3400.0
2014-10-13 14:30:00,87.01,87.02,86.97,87.01,13700.0,60.4202,60.4271,60.3924,60.4202,13700.0
2014-10-13 15:00:00,86.99,87.01,86.84,86.89,16200.0,60.4063,60.4202,60.3021,60.3368,16200.0
2014-10-13 15:30:00,86.9,87.0,86.9,86.99,12900.0,60.3438,60.4132,60.3438,60.4063,12900.0
2014-10-14 09:30:00,87.05,87.22,86.91,86.96,54100.0,60.4479,60.566,60.3507,60.3854,54100.0
2014-10-14 10:00:00,86.96,86.99,86.93,86.99,11600.0,60.3854,60.4063,60.3646,60.4063,11600.0
2014-10-14 10:30:00,86.96,87.0,86.93,86.97,50400.0,60.3854,60.4132,60.3646,60.3924,50400.0
2014-10-14 11:00:00,86.99,87.06,86.96,87.06,15800.0,60.4063,60.4549,60.3854,60.4549,15800.0
2014-10-14 11:30:00,87.05,87.07,86.95,86.95,33300.0,60.4479,60.4618,60.3785,60.3785,33300.0
2014-10-14 12:00:00,86.95,86.97,86.95,86.97,12800.0,60.3785,60.3924,60.3785,60.3924,12800.0
2014-10-14 12:30:00,86.97,86.97,86.92,86.96,29400.0,60.3924,60.3924,60.3577,60.3854,29400.0
2014-10-14 13:00:00,86.96,86.97,86.92,86.94,12500.0,60.3854,60.3924,60.3577,60.3715,12500.0
2014-10-14 13:30:00,86.94,86.97,86.93,86.96,8900.0,60.3715,60.3924,60.3646,60.3854,8900.0
2014-10-14 14:00:00,86.96,87.04,86.93,86.98,43600.0,60.3854,60.441,60.3646,60.3993,43600.0
2014-10-14 14:30:00,86.96,87.06,86.94,87.01,30200.0,60.3854,60.4549,60.3715,60.4202,30200.0
2014-10-14 15:00:00,87.02,87.08,86.96,87.08,43800.0,60.4271,60.4688,60.3854,60.4688,43800.0
2014-10-14 15:30:00,87.01,87.12,86.95,87.01,136600.0,60.4202,60.4965,60.3785,60.4202,136600.0
2014-10-15 09:30:00,87.79,88.7,87.72,87.83,87000.0,60.9618,61.5937,60.9132,60.9896,87000.0
2014-10-15 10:00:00,87.76,87.82,87.64,87.82,49500.0,60.941,60.9826,60.8576,60.9826,49500.0
2014-10-15 10:30:00,87.7,87.82,87.59,87.6,55100.0,60.8993,60.9826,60.8229,60.8299,55100.0
2014-10-15 11:00:00,87.61,87.77,87.53,87.65,53500.0,60.8368,60.9479,60.7812,60.8646,53500.0
2014-10-15 11:30:00,87.65,87.8,87.56,87.74,47200.0,60.8646,60.9687,60.8021,60.9271,47200.0
2014-10-15 12:00:00,87.66,87.81,87.64,87.71,33300.0,60.8715,60.9757,60.8576,60.9062,33300.0
2014-10-15 12:30:00,87.63,87.81,87.63,87.81,42000.0,60.8507,60.9757,60.8507,60.9757,42000.0
2014-10-15 13:00:00,87.7,87.8,87.65,87.69,28600.0,60.8993,60.9687,60.8646,60.8923,28600.0
2014-10-15 13:30:00,87.65,87.69,87.53,87.56,18600.0,60.8646,60.8923,60.7812,60.8021,18600.0
2014-10-15 14:00:00,87.55,87.63,87.4,87.41,68800.0,60.7951,60.8507,60.691,60.6979,68800.0
2014-10-15 14:30:00,87.49,87.49,87.29,87.29,27800.0,60.7535,60.7535,60.6146,60.6146,27800.0
2014-10-15 15:00:00,87.3,87.34,87.02,87.08,30400.0,60.6215,60.6493,60.4271,60.4688,30400.0
2014-10-15 15:30:00,87.14,87.24,86.97,87.09,92400.0,60.5104,60.5799,60.3924,60.4757,92400.0
2014-10-16 09:30:00,87.66,87.66,87.15,87.2,21400.0,60.8715,60.8715,60.5174,60.5521,21400.0
2014-10-16 10:00:00,87.15,87.22,87.01,87.05,48400.0,60.5174,60.566,60.4202,60.4479,48400.0
2014-10-16 10:30:00,87.15,87.15,86.92,86.92,14600.0,60.5174,60.5174,60.3577,60.3577,14600.0
2014-10-16 11:00:00,86.96,87.06,86.86,86.94,9000.0,60.3854,60.4549,60.316,60.3715,9000.0
2014-10-16 11:30:00,86.88,86.99,86.82,86.93,34600.0,60.3299,60.4063,60.2882,60.3646,34600.0
2014-10-16 12:00:00,86.99,86.99,86.8,86.94,25700.0,60.4063,60.4063,60.2743,60.3715,25700.0
2014-10-16 12:30:00,86.86,87.0,86.83,86.92,19200.0,60.316,60.4132,60.2952,60.3577,19200.0
2014-10-16 13:00:00,86.89,86.94,86.77,86.89,29000.0,60.3368,60.3715,60.2535,60.3368,29000.0
2014-10-16 13:30:00,86.9,87.0,86.9,86.92,27000.0,60.3438,60.4132,60.3438,60.3577,27000.0
2014-10-16 14:00:00,86.94,86.95,86.84,86.89,14100.0,60.3715,60.3785,60.3021,60.3368,14100.0
2014-10-16 14:30:00,86.88,86.97,86.87,86.89,135400.0,60.3299,60.3924,60.3229,60.3368,135400.0
2014-10-16 15:00:00,86.88,86.95,86.84,86.94,41000.0,60.3299,60.3785,60.3021,60.3715,41000.0
2014-10-16 15:30:00,86.89,86.95,86.72,86.82,67900.0,60.3368,60.3785,60.2188,60.2882,67900.0
2014-10-17 09:30:00,86.77,86.99,86.73,86.76,17300.0,60.2535,60.4063,60.2257,60.2466,17300.0
2014-10-17 10:00:00,86.74,86.84,86.71,86.72,10600.0,60.2327,60.3021,60.2118,60.2188,10600.0
2014-10-17 10:30:00,86.75,86.81,86.73,86.78,5000.0,60.2396,60.2813,60.2257,60.2604,5000.0
2014-10-17 11:00:00,86.76,86.81,86.72,86.73,8000.0,60.2466,60.2813,60.2188,60.2257,8000.0
2014-10-17 11:30:00,86.73,86.83,86.72,86.82,13100.0,60.2257,60.2952,60.2188,60.2882,13100.0
2014-10-17 12:00:00,86.83,86.96,86.8,86.96,5500.0,60.2952,60.3854,60.2743,60.3854,5500.0
2014-10-17 12:30:00,86.9,86.97,86.84,86.96,23600.0,60.3438,60.3924,60.3021,60.3854,23600.0
2014-10-17 13:00:00,86.99,87.08,86.88,87.02,40800.0,60.4063,60.4688,60.3299,60.4271,40800.0
2014-10-17 13:30:00,87.09,87.09,86.82,86.92,22100.0,60.4757,60.4757,60.2882,60.3577,22100.0
2014-10-17 14:00:00,86.93,87.03,86.85,86.87,11400.0,60.3646,60.434,60.309,60.3229,11400.0
2014-10-17 14:30:00,86.94,86.98,86.87,86.94,12200.0,60.3715,60.3993,60.3229,60.3715,12200.0
2014-10-17 15:00:00,86.96,86.96,86.76,86.79,37000.0,60.3854,60.3854,60.2466,60.2674,37000.0
2014-10-17 15:30:00,86.77,86.98,86.75,86.98,26300.0,60.2535,60.3993,60.2396,60.3993,26300.0
2014-10-20 09:30:00,86.91,87.06,86.91,87.06,27100.0,60.3507,60.4549,60.3507,60.4549,27100.0
2014-10-20 10:00:00,87.01,87.07,86.79,86.86,36400.0,60.4202,60.4618,60.2674,60.316,36400.0
2014-10-20 10:30:00,86.82,86.93,86.82,86.93,12700.0,60.2882,60.3646,60.2882,60.3646,12700.0
2014-10-20 11:00:00,86.92,86.96,86.86,86.86,7400.0,60.3577,60.3854,60.316,60.316,7400.0
2014-10-20 11:30:00,86.91,87.05,86.89,87.05,87900.0,60.3507,60.4479,60.3368,60.4479,87900.0
2014-10-20 12:00:00,87.04,87.06,87.02,87.06,79600.0,60.441,60.4549,60.4271,60.4549,79600.0
2014-10-20 12:30:00,87.08,87.11,87.04,87.08,31900.0,60.4688,60.4896,60.441,60.4688,31900.0
2014-10-20 13:00:00,87.08,87.21,86.97,86.97,52600.0,60.4688,60.559,60.3924,60.3924,52600.0
2014-10-20 13:30:00,87.08,87.1,86.8,86.97,27000.0,60.4688,60.4826,60.2743,60.3924,27000.0
2014-10-20 14:00:00,86.95,87.0,86.9,86.96,34300.0,60.3785,60.4132,60.3438,60.3854,34300.0
2014-10-20 14:30:00,87.02,87.06,86.9,86.94,10600.0,60.4271,60.4549,60.3438,60.3715,10600.0
2014-10-20 15:00:00,86.96,86.98,86.86,86.88,13900.0,60.3854,60.3993,60.316,60.3299,13900.0
2014-10-20 15:30:00,86.91,87.08,86.85,86.86,44000.0,60.3507,60.4688,60.309,60.316,44000.0
2014-10-21 09:30:00,86.95,86.95,86.81,86.89,12100.0,60.3785,60.3785,60.2813,60.3368,12100.0
2014-10-21 10:00:00,86.88,86.88,86.82,86.83,3500.0,60.3299,60.3299,60.2882,60.2952,3500.0
2014-10-21 10:30:00,86.83,86.85,86.79,86.85,14200.0,60.2952,60.309,60.2674,60.309,14200.0
2014-10-21 11:00:00,86.84,86.94,86.83,86.87,16300.0,60.3021,60.3715,60.2952,60.3229,16300.0
2014-10-21 11:30:00,86.87,86.93,86.87,86.92,5600.0,60.3229,60.3646,60.3229,60.3577,5600.0
2014-10-21 12:00:00,86.87,87.01,86.87,86.88,4500.0,60.3229,60.4202,60.3229,60.3299,4500.0
2014-10-21 12:30:00,86.91,87.15,86.91,87.08,10100.0,60.3507,60.5174,60.3507,60.4688,10100.0
2014-10-21 13:00:00,87.05,87.12,86.97,87.06,7600.0,60.4479,60.4965,60.3924,60.4549,7600.0
2014-10-21 13:30:00,87.11,87.13,86.9,86.95,31200.0,60.4896,60.5035,60.3438,60.3785,31200.0
2014-10-21 14:00:00,87.01,87.08,86.9,86.98,13800.0,60.4202,60.4688,60.3438,60.3993,13800.0
2014-10-21 14:30:00,86.95,87.0,86.9,86.9,11800.0,60.3785,60.4132,60.3438,60.3438,11800.0
2014-10-21 15:00:00,86.97,87.0,86.9,86.9,6100.0,60.3924,60.4132,60.3438,60.3438,6100.0
2014-10-21 15:30:00,86.9,87.0,86.9,86.94,9200.0,60.3438,60.4132,60.3438,60.3715,9200.0
2014-10-22 09:30:00,86.93,86.93,86.81,86.85,32500.0,60.3646,60.3646,60.2813,60.309,32500.0
2014-10-22 10:00:00,86.86,86.97,86.81,86.81,31600.0,60.316,60.3924,60.2813,60.2813,31600.0
2014-10-22 10:30:00,86.84,86.93,86.81,86.84,44500.0,60.3021,60.3646,60.2813,60.3021,44500.0
2014-10-22 11:00:00,86.85,86.89,86.81,86.84,9200.0,60.309,60.3368,60.2813,60.3021,9200.0
2014-10-22 11:30:00,86.86,86.88,86.8,86.83,8000.0,60.316,60.3299,60.2743,60.2952,8000.0
2014-10-22 12:00:00,86.85,86.89,86.78,86.83,15600.0,60.309,60.3368,60.2604,60.2952,15600.0
2014-10-22 12:30:00,86.82,86.89,86.82,86.85,6900.0,60.2882,60.3368,60.2882,60.309,6900.0
2014-10-22 13:00:00,86.84,86.89,86.84,86.89,5300.0,60.3021,60.3368,60.3021,60.3368,5300.0
2014-10-22 13:30:00,86.9,86.9,86.82,86.85,22000.0,60.3438,60.3438,60.2882,60.309,22000.0
2014-10-22 14:00:00,86.87,86.87,86.82,86.85,13500.0,60.3229,60.3229,60.2882,60.309,13500.0
2014-10-22 14:30:00,86.84,86.94,86.83,86.92,30100.0,60.3021,60.3715,60.2952,60.3577,30100.0
2014-10-22 15:00:00,86.92,86.93,86.78,86.92,64000.0,60.3577,60.3646,60.2604,60.3577,64000.0
2014-10-22 15:30:00,86.94,86.94,86.79,86.84,7900.0,60.3715,60.3715,60.2674,60.3021,7900.0
2014-10-23 09:30:00,87.18,87.18,86.66,86.74,40900.0,60.5382,60.5382,60.1771,60.2327,40900.0
2014-10-23 10:00:00,86.7,86.81,86.65,86.75,36100.0,60.2049,60.2813,60.1702,60.2396,36100.0
2014-10-23 10:30:00,86.71,86.75,86.65,86.68,12600.0,60.2118,60.2396,60.1702,60.191,12600.0
2014-10-23 11:00:00,86.7,86.73,86.65,86.68,9300.0,60.2049,60.2257,60.1702,60.191,9300.0
2014-10-23 11:30:00,86.67,86.7,86.6,86.6,16300.0,60.1841,60.2049,60.1354,60.1354,16300.0
2014-10-23 12:00:00,86.6,86.65,86.53,86.57,8400.0,60.1354,60.1702,60.0868,60.1146,8400.0
2014-10-23 12:30:00,86.56,86.62,86.56,86.57,6800.0,60.1077,60.1493,60.1077,60.1146,6800.0
2014-10-23 13:00:00,86.59,86.6,86.53,86.55,8300.0,60.1285,60.1354,60.0868,60.1007,8300.0
2014-10-23 13:30:00,86.57,86.6,86.55,86.57,9900.0,60.1146,60.1354,60.1007,60.1146,9900.0
2014-10-23 14:00:00,86.56,86.6,86.55,86.58,16800.0,60.1077,60.1354,60.1007,60.1216,16800.0
2014-10-23 14:30:00,86.58,86.64,86.56,86.64,27800.0,60.1216,60.1632,60.1077,60.1632,27800.0
2014-10-23 15:00:00,86.63,86.7,86.62,86.65,9700.0,60.1563,60.2049,60.1493,60.1702,9700.0
2014-10-23 15:30:00,86.67,86.69,86.63,86.65,9000.0,60.1841,60.1979,60.1563,60.1702,9000.0
2014-10-24 09:30:00,86.73,86.82,86.71,86.81,16100.0,60.2257,60.2882,60.2118,60.2813,16100.0
2014-10-24 10:00:00,86.79,86.86,86.75,86.82,24200.0,60.2674,60.316,60.2396,60.2882,24200.0
2014-10-24 10:30:00,86.85,86.85,86.74,86.74,16800.0,60.309,60.309,60.2327,60.2327,16800.0
2014-10-24 11:00:00,86.77,86.79,86.67,86.75,17200.0,60.2535,60.2674,60.1841,60.2396,17200.0
2014-10-24 11:30:00,86.75,86.77,86.65,86.75,33200.0,60.2396,60.2535,60.1702,60.2396,33200.0
2014-10-24 12:00:00,86.78,86.79,86.66,86.77,37500.0,60.2604,60.2674,60.1771,60.2535,37500.0
2014-10-24 12:30:00,86.8,86.81,86.73,86.75,7200.0,60.2743,60.2813,60.2257,60.2396,7200.0
2014-10-24 13:00:00,86.79,86.79,86.7,86.77,5000.0,60.2674,60.2674,60.2049,60.2535,5000.0
2014-10-24 13:30:00,86.78,86.81,86.75,86.78,98000.0,60.2604,60.2813,60.2396,60.2604,98000.0
2014-10-24 14:00:00,86.79,86.83,86.76,86.77,12500.0,60.2674,60.2952,60.2466,60.2535,12500.0
2014-10-24 14:30:00,86.76,86.8,86.75,86.75,8900.0,60.2466,60.2743,60.2396,60.2396,8900.0
2014-10-24 15:00:00,86.76,86.79,86.72,86.77,17500.0,60.2466,60.2674,60.2188,60.2535,17500.0
2014-10-24 15:30:00,86.76,86.79,86.7,86.75,95200.0,60.2466,60.2674,60.2049,60.2396,95200.0
2014-10-27 09:30:00,86.78,86.84,86.76,86.81,17500.0,60.2604,60.3021,60.2466,60.2813,17500.0
2014-10-27 10:00:00,86.78,86.9,86.78,86.87,31200.0,60.2604,60.3438,60.2604,60.3229,31200.0
2014-10-27 10:30:00,86.86,86.89,86.84,86.86,22500.0,60.316,60.3368,60.3021,60.316,22500.0
2014-10-27 11:00:00,86.87,86.89,86.84,86.84,11000.0,60.3229,60.3368,60.3021,60.3021,11000.0
2014-10-27 11:30:00,86.85,86.9,86.85,86.85,23500.0,60.309,60.3438,60.309,60.309,23500.0
2014-10-27 12:00:00,86.86,86.9,86.85,86.85,7200.0,60.316,60.3438,60.309,60.309,7200.0
2014-10-27 12:30:00,86.86,86.88,86.79,86.85,5500.0,60.316,60.3299,60.2674,60.309,5500.0
2014-10-27 13:00:00,86.83,86.83,86.76,86.77,11400.0,60.2952,60.2952,60.2466,60.2535,11400.0
2014-10-27 13:30:00,86.77,86.84,86.75,86.78,17300.0,60.2535,60.3021,60.2396,60.2604,17300.0
2014-10-27 14:00:00,86.78,86.85,86.78,86.84,7100.0,60.2604,60.309,60.2604,60.3021,7100.0
2014-10-27 14:30:00,86.84,86.85,86.78,86.81,11400.0,60.3021,60.309,60.2604,60.2813,11400.0
2014-10-27 15:00:00,86.82,86.84,86.82,86.83,6200.0,60.2882,60.3021,60.2882,60.2952,6200.0
2014-10-27 15:30:00,86.83,86.88,86.79,86.84,118100.0,60.2952,60.3299,60.2674,60.3021,118100.0
2014-10-28 09:30:00,86.77,86.82,86.65,86.7,94700.0,60.2535,60.2882,60.1702,60.2049,94700.0
2014-10-28 10:00:00,86.7,86.7,86.6,86.66,31800.0,60.2049,60.2049,60.1354,60.1771,31800.0
2014-10-28 10:30:00,86.67,86.75,86.67,86.74,35400.0,60.1841,60.2396,60.1841,60.2327,35400.0
2014-10-28 11:00:00,86.74,86.77,86.67,86.77,36600.0,60.2327,60.2535,60.1841,60.2535,36600.0
2014-10-28 11:30:00,86.74,86.77,86.7,86.73,64500.0,60.2327,60.2535,60.2049,60.2257,64500.0
2014-10-28 12:00:00,86.76,86.79,86.69,86.72,101200.0,60.2466,60.2674,60.1979,60.2188,101200.0
2014-10-28 12:30:00,86.75,86.75,86.68,86.73,25300.0,60.2396,60.2396,60.191,60.2257,25300.0
2014-10-28 13:00:00,86.7,86.77,86.7,86.77,13000.0,60.2049,60.2535,60.2049,60.2535,13000.0
2014-10-28 13:30:00,86.78,86.79,86.72,86.79,20800.0,60.2604,60.2674,60.2188,60.2674,20800.0
2014-10-28 14:00:00,86.78,86.8,86.72,86.8,24900.0,60.2604,60.2743,60.2188,60.2743,24900.0
2014-10-28 14:30:00,86.79,86.82,86.76,86.78,32900.0,60.2674,60.2882,60.2466,60.2604,32900.0
2014-10-28 15:00:00,86.76,86.78,86.73,86.75,17800.0,60.2466,60.2604,60.2257,60.2396,17800.0
2014-10-28 15:30:00,86.74,86.75,86.6,86.65,77100.0,60.2327,60.2396,60.1354,60.1702,77100.0
2014-10-29 09:30:00,86.56,86.61,86.5,86.54,29800.0,60.1077,60.1424,60.066,60.0938,29800.0
2014-10-29 10:00:00,86.53,86.59,86.52,86.52,25800.0,60.0868,60.1285,60.0799,60.0799,25800.0
2014-10-29 10:30:00,86.53,86.56,86.51,86.53,52500.0,60.0868,60.1077,60.073,60.0868,52500.0
2014-10-29 11:00:00,86.53,86.54,86.48,86.5,26000.0,60.0868,60.0938,60.0521,60.066,26000.0
2014-10-29 11:30:00,86.52,86.52,86.48,86.51,15000.0,60.0799,60.0799,60.0521,60.073,15000.0
2014-10-29 12:00:00,86.48,86.49,86.46,86.47,8000.0,60.0521,60.0591,60.0382,60.0452,8000.0
2014-10-29 12:30:00,86.47,86.52,86.33,86.42,36500.0,60.0452,60.0799,59.948,60.0105,36500.0
2014-10-29 13:00:00,86.41,86.43,86.31,86.31,8900.0,60.0035,60.0174,59.9341,59.9341,8900.0
2014-10-29 13:30:00,86.43,86.5,86.37,86.45,7100.0,60.0174,60.066,59.9757,60.0313,7100.0
2014-10-29 14:00:00,86.37,86.43,86.08,86.19,16200.0,59.9757,60.0174,59.7744,59.8507,16200.0
2014-10-29 14:30:00,86.2,86.33,86.12,86.24,18000.0,59.8577,59.948,59.8021,59.8855,18000.0
2014-10-29 15:00:00,86.29,86.29,86.19,86.21,30600.0,59.9202,59.9202,59.8507,59.8646,30600.0
2014-10-29 15:30:00,86.2,86.31,86.18,86.25,28800.0,59.8577,59.9341,59.8438,59.8924,28800.0
2014-10-30 09:30:00,86.48,86.61,86.31,86.47,29400.0,60.0521,60.1424,59.9341,60.0452,29400.0
2014-10-30 10:00:00,86.54,86.58,86.48,86.51,17900.0,60.0938,60.1216,60.0521,60.073,17900.0
2014-10-30 10:30:00,86.5,86.58,86.47,86.54,48100.0,60.066,60.1216,60.0452,60.0938,48100.0
2014-10-30 11:00:00,86.56,86.58,86.47,86.53,9200.0,60.1077,60.1216,60.0452,60.0868,9200.0
2014-10-30 11:30:00,86.52,86.56,86.47,86.52,4800.0,60.0799,60.1077,60.0452,60.0799,4800.0
2014-10-30 12:00:00,86.53,86.6,86.51,86.59,20300.0,60.0868,60.1354,60.073,60.1285,20300.0
2014-10-30 12:30:00,86.58,86.58,86.51,86.57,21900.0,60.1216,60.1216,60.073,60.1146,21900.0
2014-10-30 13:00:00,86.55,86.58,86.49,86.52,18900.0,60.1007,60.1216,60.0591,60.0799,18900.0
2014-10-30 13:30:00,86.52,86.69,86.5,86.5,7000.0,60.0799,60.1979,60.066,60.066,7000.0
2014-10-30 14:00:00,86.55,86.55,86.51,86.51,8700.0,60.1007,60.1007,60.073,60.073,8700.0
2014-10-30 14:30:00,86.52,86.52,86.31,86.48,25100.0,60.0799,60.0799,59.9341,60.0521,25100.0
2014-10-30 15:00:00,86.48,86.51,86.42,86.45,5200.0,60.0521,60.073,60.0105,60.0313,5200.0
2014-10-30 15:30:00,86.45,86.49,86.33,86.44,16700.0,60.0313,60.0591,59.948,60.0243,16700.0
2014-10-31 09:30:00,86.46,86.51,86.4,86.44,33800.0,60.0382,60.073,59.9966,60.0243,33800.0
2014-10-31 10:00:00,86.47,86.49,86.42,86.44,5200.0,60.0452,60.0591,60.0105,60.0243,5200.0
2014-10-31 10:30:00,86.44,86.46,86.39,86.39,35200.0,60.0243,60.0382,59.9896,59.9896,35200.0
2014-10-31 11:00:00,86.39,86.44,86.31,86.41,13000.0,59.9896,60.0243,59.9341,60.0035,13000.0
2014-10-31 11:30:00,86.42,86.45,86.37,86.39,26000.0,60.0105,60.0313,59.9757,59.9896,26000.0
2014-10-31 12:00:00,86.4,86.46,86.35,86.45,43400.0,59.9966,60.0382,59.9618,60.0313,43400.0
2014-10-31 12:30:00,86.46,86.46,86.37,86.43,2400.0,60.0382,60.0382,59.9757,60.0174,2400.0
2014-10-31 13:00:00,86.42,86.51,86.42,86.49,40200.0,60.0105,60.073,60.0105,60.0591,40200.0
2014-10-31 13:30:00,86.49,86.51,86.47,86.5,17000.0,60.0591,60.073,60.0452,60.066,17000.0
2014-10-31 14:00:00,86.51,86.6,86.48,86.54,95000.0,60.073,60.1354,60.0521,60.0938,95000.0
2014-10-31 14:30:00,86.56,86.56,86.43,86.48,29200.0,60.1077,60.1077,60.0174,60.0521,29200.0
2014-10-31 15:00:00,86.47,86.53,86.43,86.43,31200.0,60.0452,60.0868,60.0174,60.0174,31200.0
2014-10-31 15:30:00,86.43,86.54,86.43,86.51,22000.0,60.0174,60.0938,60.0174,60.073,22000.0
2014-11-03 09:30:00,86.21,86.23,86.14,86.17,44700.0,60.0219,60.0358,59.9731,59.994,44700.0
2014-11-03 10:00:00,86.11,86.16,86.01,86.03,19500.0,59.9523,59.9871,59.8826,59.8966,19500.0
2014-11-03 10:30:00,86.05,86.09,85.92,85.94,54600.0,59.9105,59.9383,59.82,59.8339,54600.0
2014-11-03 11:00:00,85.94,86.0,85.93,85.97,31400.0,59.8339,59.8757,59.8269,59.8548,31400.0
2014-11-03 11:30:00,85.97,86.02,85.95,86.02,14300.0,59.8548,59.8896,59.8409,59.8896,14300.0
2014-11-03 12:00:00,86.02,86.06,86.02,86.05,10200.0,59.8896,59.9174,59.8896,59.9105,10200.0
2014-11-03 12:30:00,86.05,86.1,86.04,86.06,14700.0,59.9105,59.9453,59.9035,59.9174,14700.0
2014-11-03 13:00:00,86.06,86.09,86.04,86.05,18700.0,59.9174,59.9383,59.9035,59.9105,18700.0
2014-11-03 13:30:00,86.05,86.09,86.04,86.08,36300.0,59.9105,59.9383,59.9035,59.9314,36300.0
2014-11-03 14:00:00,86.06,86.1,86.01,86.06,31500.0,59.9174,59.9453,59.8826,59.9174,31500.0
2014-11-03 14:30:00,86.07,86.12,86.04,86.07,39500.0,59.9244,59.9592,59.9035,59.9244,39500.0
2014-11-03 15:00:00,86.09,86.1,86.04,86.05,10900.0,59.9383,59.9453,59.9035,59.9105,10900.0
2014-11-03 15:30:00,86.04,86.1,86.03,86.05,44000.0,59.9035,59.9453,59.8966,59.9105,44000.0
2014-11-04 09:30:00,86.07,86.15,86.06,86.07,11200.0,59.9244,59.9801,59.9174,59.9244,11200.0
2014-11-04 10:00:00,86.08,86.11,86.07,86.11,6200.0,59.9314,59.9523,59.9244,59.9523,6200.0
2014-11-04 10:30:00,86.06,86.24,86.06,86.2,17100.0,59.9174,60.0428,59.9174,60.0149,17100.0
2014-11-04 11:00:00,86.18,86.21,86.13,86.13,6100.0,60.001,60.0219,59.9662,59.9662,6100.0
2014-11-04 11:30:00,86.17,86.21,86.13,86.18,31900.0,59.994,60.0219,59.9662,60.001,31900.0
2014-11-04 12:00:00,86.19,86.2,86.15,86.2,7500.0,60.008,60.0149,59.9801,60.0149,7500.0
2014-11-04 12:30:00,86.2,86.2,86.15,86.16,5900.0,60.0149,60.0149,59.9801,59.9871,5900.0
2014-11-04 13:00:00,86.17,86.19,86.14,86.16,26400.0,59.994,60.008,59.9731,59.9871,26400.0
2014-11-04 13:30:00,86.16,86.17,86.11,86.14,36800.0,59.9871,59.994,59.9523,59.9731,36800.0
2014-11-04 14:00:00,86.13,86.17,86.1,86.1,5500.0,59.9662,59.994,59.9453,59.9453,5500.0
2014-11-04 14:30:00,86.1,86.14,86.06,86.09,6400.0,59.9453,59.9731,59.9174,59.9383,6400.0
2014-11-04 15:00:00,86.07,86.16,86.07,86.13,4200.0,59.9244,59.9871,59.9244,59.9662,4200.0
2014-11-04 15:30:00,86.08,86.15,86.05,86.11,28500.0,59.9314,59.9801,59.9105,59.9523,28500.0
2014-11-05 09:30:00,86.0,86.04,85.94,86.01,35700.0,59.8757,59.9035,59.8339,59.8826,35700.0
2014-11-05 10:00:00,86.0,86.04,85.99,86.04,41000.0,59.8757,59.9035,59.8687,59.9035,41000.0
2014-11-05 10:30:00,86.04,86.1,86.01,86.03,21800.0,59.9035,59.9453,59.8826,59.8966,21800.0
2014-11-05 11:00:00,86.02,86.03,85.94,85.99,9500.0,59.8896,59.8966,59.8339,59.8687,9500.0
2014-11-05 11:30:00,85.94,86.02,85.94,86.02,39700.0,59.8339,59.8896,59.8339,59.8896,39700.0
2014-11-05 12:00:00,86.02,86.03,85.97,85.97,4900.0,59.8896,59.8966,59.8548,59.8548,4900.0
2014-11-05 12:30:00,85.99,86.02,85.99,86.01,5500.0,59.8687,59.8896,59.8687,59.8826,5500.0
2014-11-05 13:00:00,86.01,86.06,86.01,86.04,31300.0,59.8826,59.9174,59.8826,59.9035,31300.0
2014-11-05 13:30:00,86.05,86.08,86.02,86.04,22600.0,59.9105,59.9314,59.8896,59.9035,22600.0
2014-11-05 14:00:00,86.04,86.06,86.03,86.06,4800.0,59.9035,59.9174,59.8966,59.9174,4800.0
2014-11-05 14:30:00,86.04,86.09,86.04,86.06,17300.0,59.9035,59.9383,59.9035,59.9174,17300.0
2014-11-05 15:00:00,86.05,86.08,86.05,86.08,7000.0,59.9105,59.9314,59.9105,59.9314,7000.0
2014-11-05 15:30:00,86.08,86.11,86.06,86.09,7100.0,59.9314,59.9523,59.9174,59.9383,7100.0
2014-11-06 09:30:00,85.99,86.05,85.95,86.05,29900.0,59.8687,59.9105,59.8409,59.9105,29900.0
2014-11-06 10:00:00,86.03,86.09,86.0,86.02,173000.0,59.8966,59.9383,59.8757,59.8896,173000.0
2014-11-06 10:30:00,86.0,86.05,85.97,85.97,5600.0,59.8757,59.9105,59.8548,59.8548,5600.0
2014-11-06 11:00:00,86.03,86.04,85.97,85.99,7500.0,59.8966,59.9035,59.8548,59.8687,7500.0
2014-11-06 11:30:00,85.95,86.04,85.95,86.03,30400.0,59.8409,59.9035,59.8409,59.8966,30400.0
2014-11-06 12:00:00,86.0,86.03,85.98,85.98,10200.0,59.8757,59.8966,59.8617,59.8617,10200.0
2014-11-06 12:30:00,85.99,86.01,85.95,85.95,5300.0,59.8687,59.8826,59.8409,59.8409,5300.0
2014-11-06 13:00:00,85.96,85.98,85.9,85.95,9300.0,59.8478,59.8617,59.806,59.8409,9300.0
2014-11-06 13:30:00,85.96,86.0,85.9,85.96,24000.0,59.8478,59.8757,59.806,59.8478,24000.0
2014-11-06 14:00:00,85.95,85.99,85.9,85.96,14500.0,59.8409,59.8687,59.806,59.8478,14500.0
2014-11-06 14:30:00,85.94,85.98,85.89,85.95,21500.0,59.8339,59.8617,59.7991,59.8409,21500.0
2014-11-06 15:00:00,85.93,85.96,85.9,85.92,49600.0,59.8269,59.8478,59.806,59.82,49600.0
2014-11-06 15:30:00,85.92,85.92,85.87,85.92,10700.0,59.82,59.82,59.7852,59.82,10700.0
2014-11-07 09:30:00,86.08,86.13,86.02,86.13,19800.0,59.9314,59.9662,59.8896,59.9662,19800.0
2014-11-07 10:00:00,86.13,86.17,86.04,86.17,13200.0,59.9662,59.994,59.9035,59.994,13200.0
2014-11-07 10:30:00,86.2,86.22,86.13,86.14,12300.0,60.0149,60.0288,59.9662,59.9731,12300.0
2014-11-07 11:00:00,86.22,86.26,86.2,86.25,5600.0,60.0288,60.0567,60.0149,60.0497,5600.0
2014-11-07 11:30:00,86.25,86.31,86.21,86.3,25500.0,60.0497,60.0915,60.0219,60.0845,25500.0
2014-11-07 12:00:00,86.29,86.31,86.27,86.27,34300.0,60.0776,60.0915,60.0636,60.0636,34300.0
2014-11-07 12:30:00,86.29,86.31,86.28,86.28,26400.0,60.0776,60.0915,60.0706,60.0706,26400.0
2014-11-07 13:00:00,86.28,86.29,86.24,86.26,15000.0,60.0706,60.0776,60.0428,60.0567,15000.0
2014-11-07 13:30:00,86.27,86.35,86.26,86.32,17400.0,60.0636,60.1193,60.0567,60.0985,17400.0
2014-11-07 14:00:00,86.34,86.34,86.3,86.31,8300.0,60.1124,60.1124,60.0845,60.0915,8300.0
2014-11-07 14:30:00,86.31,86.34,86.29,86.32,23200.0,60.0915,60.1124,60.0776,60.0985,23200.0
2014-11-07 15:00:00,86.31,86.34,86.3,86.34,28900.0,60.0915,60.1124,60.0845,60.1124,28900.0
2014-11-07 15:30:00,86.31,86.36,86.25,86.35,20500.0,60.0915,60.1263,60.0497,60.1193,20500.0
2014-11-10 09:30:00,86.22,86.28,86.15,86.22,15500.0,60.0288,60.0706,59.9801,60.0288,15500.0
2014-11-10 10:00:00,86.19,86.24,86.12,86.17,21000.0,60.008,60.0428,59.9592,59.994,21000.0
2014-11-10 10:30:00,86.22,86.24,86.19,86.19,9200.0,60.0288,60.0428,60.008,60.008,9200.0
2014-11-10 11:00:00,86.19,86.24,86.18,86.22,21100.0,60.008,60.0428,60.001,60.0288,21100.0
2014-11-10 11:30:00,86.18,86.21,86.14,86.14,8900.0,60.001,60.0219,59.9731,59.9731,8900.0
2014-11-10 12:00:00,86.15,86.17,86.08,86.16,4600.0,59.9801,59.994,59.9314,59.9871,4600.0
2014-11-10 12:30:00,86.12,86.13,86.09,86.13,4800.0,59.9592,59.9662,59.9383,59.9662,4800.0
2014-11-10 13:00:00,86.11,86.12,86.06,86.08,8700.0,59.9523,59.9592,59.9174,59.9314,8700.0
2014-11-10 13:30:00,86.09,86.11,86.02,86.09,26100.0,59.9383,59.9523,59.8896,59.9383,26100.0
2014-11-10 14:00:00,86.11,86.12,86.08,86.1,15200.0,59.9523,59.9592,59.9314,59.9453,15200.0
2014-11-10 14:30:00,86.1,86.11,86.05,86.06,10200.0,59.9453,59.9523,59.9105,59.9174,10200.0
2014-11-10 15:00:00,86.07,86.08,86.05,86.06,19400.0,59.9244,59.9314,59.9105,59.9174,19400.0
2014-11-10 15:30:00,86.03,86.09,86.03,86.04,65500.0,59.8966,59.9383,59.8966,59.9035,65500.0
2014-11-11 09:30:00,86.04,86.06,86.0,86.02,9600.0,59.9035,59.9174,59.8757,59.8896,9600.0
2014-11-11 10:00:00,86.05,86.1,86.03,86.06,21500.0,59.9105,59.9453,59.8966,59.9174,21500.0
2014-11-11 10:30:00,86.06,86.08,86.02,86.06,62900.0,59.9174,59.9314,59.8896,59.9174,62900.0
2014-11-11 11:00:00,86.06,86.08,86.01,86.02,80000.0,59.9174,59.9314,59.8826,59.8896,80000.0
2014-11-11 11:30:00,86.02,86.09,86.01,86.04,23600.0,59.8896,59.9383,59.8826,59.9035,23600.0
2014-11-11 12:00:00,86.04,86.04,86.0,86.01,25500.0,59.9035,59.9035,59.8757,59.8826,25500.0
2014-11-11 12:30:00,86.01,86.02,86.0,86.01,14100.0,59.8826,59.8896,59.8757,59.8826,14100.0
2014-11-11 13:00:00,86.0,86.01,85.96,85.98,6400.0,59.8757,59.8826,59.8478,59.8617,6400.0
2014-11-11 13:30:00,85.97,85.99,85.96,85.98,4100.0,59.8548,59.8687,59.8478,59.8617,4100.0
2014-11-11 14:00:00,85.98,86.03,85.98,86.01,12800.0,59.8617,59.8966,59.8617,59.8826,12800.0
2014-11-11 14:30:00,86.03,86.08,86.0,86.03,19400.0,59.8966,59.9314,59.8757,59.8966,19400.0
2014-11-11 15:00:00,86.03,86.06,85.99,86.04,16300.0,59.8966,59.9174,59.8687,59.9035,16300.0
2014-11-11 15:30:00,86.03,86.08,86.0,86.04,20300.0,59.8966,59.9314,59.8757,59.9035,20300.0
2014-11-12 09:30:00,86.24,86.29,86.14,86.27,27400.0,60.0428,60.0776,59.9731,60.0636,27400.0
2014-11-12 10:00:00,86.26,86.29,86.24,86.24,14300.0,60.0567,60.0776,60.0428,60.0428,14300.0
2014-11-12 10:30:00,86.26,86.27,86.22,86.22,2900.0,60.0567,60.0636,60.0288,60.0288,2900.0
2014-11-12 11:00:00,86.21,86.25,86.17,86.17,205400.0,60.0219,60.0497,59.994,59.994,205400.0
2014-11-12 11:30:00,86.16,86.2,86.16,86.16,4200.0,59.9871,60.0149,59.9871,59.9871,4200.0
2014-11-12 12:00:00,86.16,86.18,86.15,86.18,11400.0,59.9871,60.001,59.9801,60.001,11400.0
2014-11-12 12:30:00,86.16,86.16,86.12,86.12,14900.0,59.9871,59.9871,59.9592,59.9592,14900.0
2014-11-12 13:00:00,86.13,86.16,86.11,86.13,13100.0,59.9662,59.9871,59.9523,59.9662,13100.0
2014-11-12 13:30:00,86.12,86.16,86.04,86.09,20200.0,59.9592,59.9871,59.9035,59.9383,20200.0
2014-11-12 14:00:00,86.09,86.09,86.04,86.07,13300.0,59.9383,59.9383,59.9035,59.9244,13300.0
2014-11-12 14:30:00,86.07,86.12,86.02,86.06,10300.0,59.9244,59.9592,59.8896,59.9174,10300.0
2014-11-12 15:00:00,86.08,86.11,86.06,86.07,7500.0,59.9314,59.9523,59.9174,59.9244,7500.0
2014-11-12 15:30:00,86.09,86.11,86.05,86.07,44300.0,59.9383,59.9523,59.9105,59.9244,44300.0
2014-11-13 09:30:00,86.03,86.13,86.02,86.05,15000.0,59.8966,59.9662,59.8896,59.9105,15000.0
2014-11-13 10:00:00,86.05,86.1,86.02,86.08,17700.0,59.9105,59.9453,59.8896,59.9314,17700.0
2014-11-13 10:30:00,86.06,86.09,86.04,86.09,7100.0,59.9174,59.9383,59.9035,59.9383,7100.0
2014-11-13 11:00:00,86.06,86.09,86.05,86.09,17400.0,59.9174,59.9383,59.9105,59.9383,17400.0
2014-11-13 11:30:00,86.07,86.1,86.03,86.03,23300.0,59.9244,59.9453,59.8966,59.8966,23300.0
2014-11-13 12:00:00,86.04,86.08,86.04,86.08,10600.0,59.9035,59.9314,59.9035,59.9314,10600.0
2014-11-13 12:30:00,86.06,86.08,86.03,86.04,21200.0,59.9174,59.9314,59.8966,59.9035,21200.0
2014-11-13 13:00:00,86.05,86.05,85.96,85.99,36200.0,59.9105,59.9105,59.8478,59.8687,36200.0
2014-11-13 13:30:00,85.99,86.09,85.99,86.08,10500.0,59.8687,59.9383,59.8687,59.9314,10500.0
2014-11-13 14:00:00,86.08,86.08,86.01,86.05,15300.0,59.9314,59.9314,59.8826,59.9105,15300.0
2014-11-13 14:30:00,86.06,86.12,86.06,86.11,12700.0,59.9174,59.9592,59.9174,59.9523,12700.0
2014-11-13 15:00:00,86.1,86.11,86.04,86.07,16700.0,59.9453,59.9523,59.9035,59.9244,16700.0
2014-11-13 15:30:00,86.07,86.09,85.96,85.96,12100.0,59.9244,59.9383,59.8478,59.8478,12100.0
2014-11-14 09:30:00,85.98,86.03,85.93,86.02,13800.0,59.8617,59.8966,59.8269,59.8896,13800.0
2014-11-14 10:00:00,86.05,86.11,85.96,86.06,34700.0,59.9105,59.9523,59.8478,59.9174,34700.0
2014-11-14 10:30:00,85.99,86.1,85.99,86.06,12200.0,59.8687,59.9453,59.8687,59.9174,12200.0
2014-11-14 11:00:00,86.07,86.07,86.01,86.03,5100.0,59.9244,59.9244,59.8826,59.8966,5100.0
2014-11-14 11:30:00,86.07,86.17,86.04,86.16,93700.0,59.9244,59.994,59.9035,59.9871,93700.0
2014-11-14 12:00:00,86.17,86.22,86.14,86.2,35000.0,59.994,60.0288,59.9731,60.0149,35000.0
2014-11-14 12:30:00,86.21,86.21,86.16,86.17,8000.0,60.0219,60.0219,59.9871,59.994,8000.0
2014-11-14 13:00:00,86.17,86.23,86.17,86.18,45800.0,59.994,60.0358,59.994,60.001,45800.0
2014-11-14 13:30:00,86.19,86.2,86.17,86.17,5000.0,60.008,60.0149,59.994,59.994,5000.0
2014-11-14 14:00:00,86.15,86.23,86.12,86.23,37700.0,59.9801,60.0358,59.9592,60.0358,37700.0
2014-11-14 14:30:00,86.17,86.21,86.12,86.19,19400.0,59.994,60.0219,59.9592,60.008,19400.0
2014-11-14 15:00:00,86.17,86.24,86.17,86.19,20200.0,59.994,60.0428,59.994,60.008,20200.0
2014-11-14 15:30:00,86.18,86.22,86.16,86.18,18300.0,60.001,60.0288,59.9871,60.001,18300.0
2014-11-17 09:30:00,86.22,86.23,86.05,86.1,222600.0,60.0288,60.0358,59.9105,59.9453,222600.0
2014-11-17 10:00:00,86.05,86.15,86.0,86.01,17200.0,59.9105,59.9801,59.8757,59.8826,17200.0
2014-11-17 10:30:00,86.06,86.11,85.99,86.04,38600.0,59.9174,59.9523,59.8687,59.9035,38600.0
2014-11-17 11:00:00,86.05,86.12,85.99,86.01,27400.0,59.9105,59.9592,59.8687,59.8826,27400.0
2014-11-17 11:30:00,86.01,86.06,85.97,86.03,55000.0,59.8826,59.9174,59.8548,59.8966,55000.0
2014-11-17 12:00:00,86.05,86.05,85.97,85.98,29200.0,59.9105,59.9105,59.8548,59.8617,29200.0
2014-11-17 12:30:00,85.99,86.07,85.98,86.02,162800.0,59.8687,59.9244,59.8617,59.8896,162800.0
2014-11-17 13:00:00,86.02,86.06,86.01,86.02,10600.0,59.8896,59.9174,59.8826,59.8896,10600.0
2014-11-17 13:30:00,86.0,86.05,85.96,85.97,17600.0,59.8757,59.9105,59.8478,59.8548,17600.0
2014-11-17 14:00:00,85.97,86.02,85.96,85.99,21400.0,59.8548,59.8896,59.8478,59.8687,21400.0
2014-11-17 14:30:00,85.99,86.0,85.92,85.96,25400.0,59.8687,59.8757,59.82,59.8478,25400.0
2014-11-17 15:00:00,85.93,85.94,85.87,85.94,54400.0,59.8269,59.8339,59.7852,59.8339,54400.0
2014-11-17 15:30:00,85.91,85.94,85.87,85.91,53600.0,59.813,59.8339,59.7852,59.813,53600.0
2014-11-18 09:30:00,85.98,86.06,85.98,86.05,7300.0,59.8617,59.9174,59.8617,59.9105,7300.0
2014-11-18 10:00:00,86.05,86.13,86.01,86.06,31900.0,59.9105,59.9662,59.8826,59.9174,31900.0
2014-11-18 10:30:00,86.06,86.09,85.99,86.08,26600.0,59.9174,59.9383,59.8687,59.9314,26600.0
2014-11-18 11:00:00,86.08,86.08,86.02,86.02,900.0,59.9314,59.9314,59.8896,59.8896,900.0
2014-11-18 11:30:00,86.05,86.06,86.01,86.03,8800.0,59.9105,59.9174,59.8826,59.8966,8800.0
2014-11-18 12:00:00,86.07,86.07,86.0,86.02,11400.0,59.9244,59.9244,59.8757,59.8896,11400.0
2014-11-18 12:30:00,86.02,86.05,85.98,86.0,7500.0,59.8896,59.9105,59.8617,59.8757,7500.0
2014-11-18 13:00:00,85.98,86.07,85.94,85.98,19500.0,59.8617,59.9244,59.8339,59.8617,19500.0
2014-11-18 13:30:00,85.98,86.04,85.96,86.01,21500.0,59.8617,59.9035,59.8478,59.8826,21500.0
2014-11-18 14:00:00,86.0,86.02,85.97,85.99,7200.0,59.8757,59.8896,59.8548,59.8687,7200.0
2014-11-18 14:30:00,86.0,86.04,85.98,86.0,20300.0,59.8757,59.9035,59.8617,59.8757,20300.0
2014-11-18 15:00:00,86.01,86.08,86.0,86.07,8900.0,59.8826,59.9314,59.8757,59.9244,8900.0
2014-11-18 15:30:00,86.07,86.07,85.95,85.97,106600.0,59.9244,59.9244,59.8409,59.8548,106600.0
2014-11-19 09:30:00,85.75,85.83,85.6,85.78,26100.0,59.7016,59.7573,59.5972,59.7225,26100.0
2014-11-19 10:00:00,85.81,85.87,85.75,85.84,24800.0,59.7434,59.7852,59.7016,59.7643,24800.0
2014-11-19 10:30:00,85.8,85.84,85.74,85.79,24000.0,59.7364,59.7643,59.6946,59.7295,24000.0
2014-11-19 11:00:00,85.77,85.81,85.76,85.8,4200.0,59.7155,59.7434,59.7086,59.7364,4200.0
2014-11-19 11:30:00,85.75,85.81,85.7,85.73,7700.0,59.7016,59.7434,59.6668,59.6877,7700.0
2014-11-19 12:00:00,85.78,85.82,85.74,85.79,8200.0,59.7225,59.7503,59.6946,59.7295,8200.0
2014-11-19 12:30:00,85.78,85.82,85.76,85.81,7300.0,59.7225,59.7503,59.7086,59.7434,7300.0
2014-11-19 13:00:00,85.85,85.87,85.75,85.86,7700.0,59.7712,59.7852,59.7016,59.7782,7700.0
2014-11-19 13:30:00,85.87,85.87,85.75,85.81,31100.0,59.7852,59.7852,59.7016,59.7434,31100.0
2014-11-19 14:00:00,85.76,85.96,85.76,85.9,18700.0,59.7086,59.8478,59.7086,59.806,18700.0
2014-11-19 14:30:00,85.87,85.91,85.7,85.8,18100.0,59.7852,59.813,59.6668,59.7364,18100.0
2014-11-19 15:00:00,85.8,85.83,85.7,85.7,17800.0,59.7364,59.7573,59.6668,59.6668,17800.0
2014-11-19 15:30:00,85.77,85.81,85.7,85.8,19100.0,59.7155,59.7434,59.6668,59.7364,19100.0
2014-11-20 09:30:00,86.01,86.13,85.94,86.05,6800.0,59.8826,59.9662,59.8339,59.9105,6800.0
2014-11-20 10:00:00,86.02,86.03,85.9,85.93,24100.0,59.8896,59.8966,59.806,59.8269,24100.0
2014-11-20 10:30:00,85.94,85.99,85.83,85.88,11200.0,59.8339,59.8687,59.7573,59.7921,11200.0
2014-11-20 11:00:00,85.86,85.91,85.83,85.87,12700.0,59.7782,59.813,59.7573,59.7852,12700.0
2014-11-20 11:30:00,85.83,85.92,85.83,85.9,9400.0,59.7573,59.82,59.7573,59.806,9400.0
2014-11-20 12:00:00,85.86,85.91,85.86,85.88,13600.0,59.7782,59.813,59.7782,59.7921,13600.0
2014-11-20 12:30:00,85.87,85.88,85.82,85.83,5600.0,59.7852,59.7921,59.7503,59.7573,5600.0
2014-11-20 13:00:00,85.82,85.95,85.82,85.88,10900.0,59.7503,59.8409,59.7503,59.7921,10900.0
2014-11-20 13:30:00,85.89,85.95,85.87,85.91,8600.0,59.7991,59.8409,59.7852,59.813,8600.0
2014-11-20 14:00:00,85.91,86.0,85.9,85.92,9300.0,59.813,59.8757,59.806,59.82,9300.0
2014-11-20 14:30:00,85.92,85.98,85.89,85.95,11500.0,59.82,59.8617,59.7991,59.8409,11500.0
2014-11-20 15:00:00,85.96,85.97,85.89,85.89,19900.0,59.8478,59.8548,59.7991,59.7991,19900.0
2014-11-20 15:30:00,85.9,85.99,85.86,85.99,110800.0,59.806,59.8687,59.7782,59.8687,110800.0
2014-11-21 09:30:00,86.03,86.13,86.0,86.12,34000.0,59.8966,59.9662,59.8757,59.9592,34000.0
2014-11-21 10:00:00,86.11,86.13,86.0,86.11,25500.0,59.9523,59.9662,59.8757,59.9523,25500.0
2014-11-21 10:30:00,86.12,86.14,86.03,86.14,25000.0,59.9592,59.9731,59.8966,59.9731,25000.0
2014-11-21 11:00:00,86.14,86.14,86.1,86.14,29300.0,59.9731,59.9731,59.9453,59.9731,29300.0
2014-11-21 11:30:00,86.14,86.17,86.11,86.15,13500.0,59.9731,59.994,59.9523,59.9801,13500.0
2014-11-21 12:00:00,86.15,86.17,86.13,86.15,16000.0,59.9801,59.994,59.9662,59.9801,16000.0
2014-11-21 12:30:00,86.15,86.18,86.14,86.14,25800.0,59.9801,60.001,59.9731,59.9731,25800.0
2014-11-21 13:00:00,86.14,86.16,86.1,86.1,16300.0,59.9731,59.9871,59.9453,59.9453,16300.0
2014-11-21 13:30:00,86.15,86.17,86.12,86.15,13200.0,59.9801,59.994,59.9592,59.9801,13200.0
2014-11-21 14:00:00,86.15,86.17,86.14,86.15,12900.0,59.9801,59.994,59.9731,59.9801,12900.0
2014-11-21 14:30:00,86.16,86.19,86.11,86.18,27000.0,59.9871,60.008,59.9523,60.001,27000.0
2014-11-21 15:00:00,86.17,86.19,86.1,86.17,29400.0,59.994,60.008,59.9453,59.994,29400.0
2014-11-21 15:30:00,86.17,86.24,86.16,86.21,19800.0,59.994,60.0428,59.9871,60.0219,19800.0
2014-11-24 09:30:00,86.16,86.16,86.06,86.09,18100.0,59.9871,59.9871,59.9174,59.9383,18100.0
2014-11-24 10:00:00,86.09,86.2,86.09,86.15,66900.0,59.9383,60.0149,59.9383,59.9801,66900.0
2014-11-24 10:30:00,86.15,86.2,86.12,86.18,6200.0,59.9801,60.0149,59.9592,60.001,6200.0
2014-11-24 11:00:00,86.18,86.2,86.12,86.12,2200.0,60.001,60.0149,59.9592,59.9592,2200.0
2014-11-24 11:30:00,86.16,86.2,86.12,86.12,10600.0,59.9871,60.0149,59.9592,59.9592,10600.0
2014-11-24 12:00:00,86.16,86.21,86.14,86.19,4900.0,59.9871,60.0219,59.9731,60.008,4900.0
2014-11-24 12:30:00,86.21,86.29,86.18,86.28,7400.0,60.0219,60.0776,60.001,60.0706,7400.0
2014-11-24 13:00:00,86.23,86.33,86.23,86.31,9300.0,60.0358,60.1054,60.0358,60.0915,9300.0
2014-11-24 13:30:00,86.32,86.34,86.27,86.34,7200.0,60.0985,60.1124,60.0636,60.1124,7200.0
2014-11-24 14:00:00,86.34,86.35,86.3,86.3,15100.0,60.1124,60.1193,60.0845,60.0845,15100.0
2014-11-24 14:30:00,86.32,86.35,86.29,86.29,10500.0,60.0985,60.1193,60.0776,60.0776,10500.0
2014-11-24 15:00:00,86.29,86.31,86.24,86.24,45400.0,60.0776,60.0915,60.0428,60.0428,45400.0
2014-11-24 15:30:00,86.25,86.27,86.22,86.22,48900.0,60.0497,60.0636,60.0288,60.0288,48900.0
2014-11-25 09:30:00,86.35,86.45,86.3,86.44,44700.0,60.1193,60.189,60.0845,60.182,44700.0
2014-11-25 10:00:00,86.42,86.44,86.37,86.43,15200.0,60.1681,60.182,60.1333,60.175,15200.0
2014-11-25 10:30:00,86.4,86.44,86.4,86.42,20200.0,60.1542,60.182,60.1542,60.1681,20200.0
2014-11-25 11:00:00,86.45,86.45,86.4,86.4,16500.0,60.189,60.189,60.1542,60.1542,16500.0
2014-11-25 11:30:00,86.4,86.45,86.32,86.39,25800.0,60.1542,60.189,60.0985,60.1472,25800.0
2014-11-25 12:00:00,86.39,86.42,86.37,86.41,10800.0,60.1472,60.1681,60.1333,60.1611,10800.0
2014-11-25 12:30:00,86.39,86.41,86.36,86.38,55000.0,60.1472,60.1611,60.1263,60.1402,55000.0
2014-11-25 13:00:00,86.36,86.5,86.36,86.5,37200.0,60.1263,60.2238,60.1263,60.2238,37200.0
2014-11-25 13:30:00,86.51,86.51,86.47,86.5,13100.0,60.2307,60.2307,60.2029,60.2238,13100.0
2014-11-25 14:00:00,86.51,86.54,86.47,86.51,7600.0,60.2307,60.2516,60.2029,60.2307,7600.0
2014-11-25 14:30:00,86.51,86.58,86.48,86.58,5700.0,60.2307,60.2795,60.2099,60.2795,5700.0
2014-11-25 15:00:00,86.58,86.59,86.53,86.57,28500.0,60.2795,60.2864,60.2447,60.2725,28500.0
2014-11-25 15:30:00,86.58,86.59,86.53,86.57,37500.0,60.2795,60.2864,60.2447,60.2725,37500.0
2014-11-26 09:30:00,86.71,86.75,86.58,86.75,26100.0,60.37,60.3978,60.2795,60.3978,26100.0
2014-11-26 10:00:00,86.75,86.76,86.71,86.73,15900.0,60.3978,60.4048,60.37,60.3839,15900.0
2014-11-26 10:30:00,86.74,86.78,86.71,86.78,29600.0,60.3909,60.4187,60.37,60.4187,29600.0
2014-11-26 11:00:00,86.77,86.83,86.74,86.78,12200.0,60.4118,60.4535,60.3909,60.4187,12200.0
2014-11-26 11:30:00,86.77,86.78,86.69,86.74,8400.0,60.4118,60.4187,60.3561,60.3909,8400.0
2014-11-26 12:00:00,86.72,86.77,86.66,86.76,3100.0,60.377,60.4118,60.3352,60.4048,3100.0
2014-11-26 12:30:00,86.7,86.76,86.7,86.76,1800.0,60.363,60.4048,60.363,60.4048,1800.0
2014-11-26 13:00:00,86.74,86.78,86.71,86.77,6000.0,60.3909,60.4187,60.37,60.4118,6000.0
2014-11-26 13:30:00,86.74,86.77,86.7,86.76,3400.0,60.3909,60.4118,60.363,60.4048,3400.0
2014-11-26 14:00:00,86.72,86.77,86.71,86.76,17500.0,60.377,60.4118,60.37,60.4048,17500.0
2014-11-26 14:30:00,86.72,86.79,86.72,86.78,8500.0,60.377,60.4257,60.377,60.4187,8500.0
2014-11-26 15:00:00,86.76,86.79,86.69,86.75,118500.0,60.4048,60.4257,60.3561,60.3978,118500.0
2014-11-26 15:30:00,86.74,86.76,86.73,86.73,33700.0,60.3909,60.4048,60.3839,60.3839,33700.0
2014-11-28 09:30:00,86.84,86.85,86.73,86.85,11100.0,60.4605,60.4675,60.3839,60.4675,11100.0
2014-11-28 10:00:00,86.84,86.9,86.75,86.86,17500.0,60.4605,60.5023,60.3978,60.4744,17500.0
2014-11-28 10:30:00,86.89,86.9,86.86,86.87,19500.0,60.4953,60.5023,60.4744,60.4814,19500.0
2014-11-28 11:00:00,86.88,86.91,86.87,86.87,12800.0,60.4883,60.5092,60.4814,60.4814,12800.0
2014-11-28 11:30:00,86.9,86.92,86.87,86.88,9800.0,60.5023,60.5162,60.4814,60.4883,9800.0
2014-11-28 12:00:00,86.9,86.91,86.87,86.9,10500.0,60.5023,60.5092,60.4814,60.5023,10500.0
2014-11-28 12:30:00,86.9,86.95,86.88,86.95,8000.0,60.5023,60.5371,60.4883,60.5371,8000.0
2014-12-01 09:30:00,86.76,86.78,86.71,86.78,76000.0,60.5685,60.5825,60.5336,60.5825,76000.0
2014-12-01 10:00:00,86.78,86.81,86.67,86.69,25000.0,60.5825,60.6034,60.5057,60.5196,25000.0
2014-12-01 10:30:00,86.69,86.72,86.63,86.65,12500.0,60.5196,60.5406,60.4778,60.4917,12500.0
2014-12-01 11:00:00,86.63,86.64,86.49,86.56,14900.0,60.4778,60.4847,60.38,60.4289,14900.0
2014-12-01 11:30:00,86.58,86.62,86.55,86.59,4800.0,60.4428,60.4708,60.4219,60.4498,4800.0
2014-12-01 12:00:00,86.6,86.61,86.58,86.58,2300.0,60.4568,60.4638,60.4428,60.4428,2300.0
2014-12-01 12:30:00,86.58,86.58,86.5,86.55,11000.0,60.4428,60.4428,60.387,60.4219,11000.0
2014-12-01 13:00:00,86.54,86.55,86.51,86.55,5200.0,60.4149,60.4219,60.394,60.4219,5200.0
2014-12-01 13:30:00,86.52,86.56,86.5,86.51,26500.0,60.401,60.4289,60.387,60.394,26500.0
2014-12-01 14:00:00,86.5,86.51,86.47,86.49,10900.0,60.387,60.394,60.3661,60.38,10900.0
2014-12-01 14:30:00,86.48,86.5,86.41,86.42,36600.0,60.373,60.387,60.3242,60.3312,36600.0
2014-12-01 15:00:00,86.45,86.49,86.43,86.49,4700.0,60.3521,60.38,60.3381,60.38,4700.0
2014-12-01 15:30:00,86.49,86.49,86.4,86.43,32700.0,60.38,60.38,60.3172,60.3381,32700.0
2014-12-02 09:30:00,86.18,86.18,86.08,86.16,20700.0,60.1636,60.1636,60.0938,60.1496,20700.0
2014-12-02 10:00:00,86.12,86.15,86.07,86.07,19100.0,60.1217,60.1427,60.0868,60.0868,19100.0
2014-12-02 10:30:00,86.13,86.13,86.05,86.12,6100.0,60.1287,60.1287,60.0728,60.1217,6100.0
2014-12-02 11:00:00,86.12,86.14,86.07,86.14,56700.0,60.1217,60.1357,60.0868,60.1357,56700.0
2014-12-02 11:30:00,86.14,86.23,86.13,86.2,6500.0,60.1357,60.1985,60.1287,60.1776,6500.0
2014-12-02 12:00:00,86.2,86.23,86.15,86.19,149100.0,60.1776,60.1985,60.1427,60.1706,149100.0
2014-12-02 12:30:00,86.2,86.2,86.1,86.11,12600.0,60.1776,60.1776,60.1078,60.1147,12600.0
2014-12-02 13:00:00,86.15,86.18,86.12,86.18,6100.0,60.1427,60.1636,60.1217,60.1636,6100.0
2014-12-02 13:30:00,86.17,86.18,86.14,86.15,8500.0,60.1566,60.1636,60.1357,60.1427,8500.0
2014-12-02 14:00:00,86.16,86.16,86.08,86.15,6000.0,60.1496,60.1496,60.0938,60.1427,6000.0
2014-12-02 14:30:00,86.07,86.15,86.03,86.04,52800.0,60.0868,60.1427,60.0589,60.0659,52800.0
2014-12-02 15:00:00,86.03,86.09,86.0,86.03,41500.0,60.0589,60.1008,60.0379,60.0589,41500.0
2014-12-02 15:30:00,86.03,86.08,86.0,86.02,26600.0,60.0589,60.0938,60.0379,60.0519,26600.0
2014-12-03 09:30:00,86.09,86.09,86.02,86.07,20900.0,60.1008,60.1008,60.0519,60.0868,20900.0
2014-12-03 10:00:00,86.05,86.08,86.0,86.06,55400.0,60.0728,60.0938,60.0379,60.0798,55400.0
2014-12-03 10:30:00,86.04,86.14,86.02,86.07,9000.0,60.0659,60.1357,60.0519,60.0868,9000.0
2014-12-03 11:00:00,86.08,86.08,86.0,86.07,5500.0,60.0938,60.0938,60.0379,60.0868,5500.0
2014-12-03 11:30:00,86.07,86.07,86.0,86.07,28800.0,60.0868,60.0868,60.0379,60.0868,28800.0
2014-12-03 12:00:00,86.03,86.09,86.02,86.04,11300.0,60.0589,60.1008,60.0519,60.0659,11300.0
2014-12-03 12:30:00,86.05,86.07,86.03,86.04,9500.0,60.0728,60.0868,60.0589,60.0659,9500.0
2014-12-03 13:00:00,86.04,86.09,86.03,86.04,11200.0,60.0659,60.1008,60.0589,60.0659,11200.0
2014-12-03 13:30:00,86.04,86.06,86.0,86.06,17200.0,60.0659,60.0798,60.0379,60.0798,17200.0
2014-12-03 14:00:00,86.03,86.11,86.01,86.1,54100.0,60.0589,60.1147,60.0449,60.1078,54100.0
2014-12-03 14:30:00,86.1,86.13,86.07,86.13,4800.0,60.1078,60.1287,60.0868,60.1287,4800.0
2014-12-03 15:00:00,86.1,86.11,86.01,86.09,4300.0,60.1078,60.1147,60.0449,60.1008,4300.0
2014-12-03 15:30:00,86.12,86.12,86.01,86.01,102500.0,60.1217,60.1217,60.0449,60.0449,102500.0
2014-12-04 09:30:00,86.07,86.16,86.04,86.16,12000.0,60.0868,60.1496,60.0659,60.1496,12000.0
2014-12-04 10:00:00,86.18,86.19,86.09,86.17,6100.0,60.1636,60.1706,60.1008,60.1566,6100.0
2014-12-04 10:30:00,86.17,86.21,86.14,86.17,7800.0,60.1566,60.1845,60.1357,60.1566,7800.0
2014-12-04 11:00:00,86.14,86.2,86.14,86.15,11300.0,60.1357,60.1776,60.1357,60.1427,11300.0
2014-12-04 11:30:00,86.19,86.2,86.14,86.17,7800.0,60.1706,60.1776,60.1357,60.1566,7800.0
2014-12-04 12:00:00,86.17,86.18,86.14,86.14,14500.0,60.1566,60.1636,60.1357,60.1357,14500.0
2014-12-04 12:30:00,86.16,86.21,86.15,86.19,86600.0,60.1496,60.1845,60.1427,60.1706,86600.0
2014-12-04 13:00:00,86.19,86.24,86.17,86.19,65000.0,60.1706,60.2055,60.1566,60.1706,65000.0
2014-12-04 13:30:00,86.19,86.26,86.19,86.25,68300.0,60.1706,60.2195,60.1706,60.2125,68300.0
2014-12-04 14:00:00,86.25,86.26,86.2,86.25,13300.0,60.2125,60.2195,60.1776,60.2125,13300.0
2014-12-04 14:30:00,86.25,86.3,86.18,86.23,6100.0,60.2125,60.2474,60.1636,60.1985,6100.0
2014-12-04 15:00:00,86.3,86.33,86.24,86.24,16200.0,60.2474,60.2683,60.2055,60.2055,16200.0
2014-12-04 15:30:00,86.27,86.29,86.23,86.24,25500.0,60.2264,60.2404,60.1985,60.2055,25500.0
2014-12-05 09:30:00,85.97,86.06,85.81,85.84,43600.0,60.017,60.0798,59.9053,59.9262,43600.0
2014-12-05 10:00:00,85.98,86.0,85.86,85.98,107900.0,60.024,60.0379,59.9402,60.024,107900.0
2014-12-05 10:30:00,85.91,85.93,85.86,85.87,41400.0,59.9751,59.9891,59.9402,59.9472,41400.0
2014-12-05 11:00:00,85.85,85.88,85.82,85.82,15700.0,59.9332,59.9542,59.9123,59.9123,15700.0
2014-12-05 11:30:00,85.81,85.88,85.8,85.83,11100.0,59.9053,59.9542,59.8983,59.9193,11100.0
2014-12-05 12:00:00,85.84,85.88,85.83,85.84,5100.0,59.9262,59.9542,59.9193,59.9262,5100.0
2014-12-05 12:30:00,85.85,85.86,85.81,85.82,10100.0,59.9332,59.9402,59.9053,59.9123,10100.0
2014-12-05 13:00:00,85.82,85.91,85.81,85.88,10100.0,59.9123,59.9751,59.9053,59.9542,10100.0
2014-12-05 13:30:00,85.91,85.91,85.85,85.86,10400.0,59.9751,59.9751,59.9332,59.9402,10400.0
2014-12-05 14:00:00,85.88,85.92,85.85,85.89,55500.0,59.9542,59.9821,59.9332,59.9612,55500.0
2014-12-05 14:30:00,85.86,85.92,85.85,85.89,70800.0,59.9402,59.9821,59.9332,59.9612,70800.0
2014-12-05 15:00:00,85.91,85.95,85.85,85.86,10600.0,59.9751,60.003,59.9332,59.9402,10600.0
2014-12-05 15:30:00,85.86,86.02,85.85,85.92,30600.0,59.9402,60.0519,59.9332,59.9821,30600.0
2014-12-08 09:30:00,85.91,85.95,85.85,85.89,24400.0,59.9751,60.003,59.9332,59.9612,24400.0
2014-12-08 10:00:00,85.95,85.98,85.9,85.96,13400.0,60.003,60.024,59.9681,60.01,13400.0
2014-12-08 10:30:00,85.95,86.01,85.91,85.93,45900.0,60.003,60.0449,59.9751,59.9891,45900.0
2014-12-08 11:00:00,86.01,86.03,85.94,86.03,9300.0,60.0449,60.0589,59.9961,60.0589,9300.0
2014-12-08 11:30:00,86.05,86.08,85.97,85.97,8900.0,60.0728,60.0938,60.017,60.017,8900.0
2014-12-08 12:00:00,85.97,86.08,85.97,85.98,5000.0,60.017,60.0938,60.017,60.024,5000.0
2014-12-08 12:30:00,86.03,86.07,86.0,86.03,2100.0,60.0589,60.0868,60.0379,60.0589,2100.0
2014-12-08 13:00:00,86.06,86.06,85.98,86.0,58600.0,60.0798,60.0798,60.024,60.0379,58600.0
2014-12-08 13:30:00,86.01,86.06,86.0,86.06,3000.0,60.0449,60.0798,60.0379,60.0798,3000.0
2014-12-08 14:00:00,86.04,86.17,86.04,86.14,21800.0,60.0659,60.1566,60.0659,60.1357,21800.0
2014-12-08 14:30:00,86.15,86.17,86.09,86.15,18400.0,60.1427,60.1566,60.1008,60.1427,18400.0
2014-12-08 15:00:00,86.09,86.15,86.05,86.06,75800.0,60.1008,60.1427,60.0728,60.0798,75800.0
2014-12-08 15:30:00,86.08,86.09,85.99,86.08,15800.0,60.0938,60.1008,60.031,60.0938,15800.0
2014-12-09 09:30:00,86.3,86.37,86.11,86.29,9900.0,60.2474,60.2962,60.1147,60.2404,9900.0
2014-12-09 10:00:00,86.27,86.39,86.27,86.35,33200.0,60.2264,60.3102,60.2264,60.2823,33200.0
2014-12-09 10:30:00,86.3,86.4,86.3,86.31,52000.0,60.2474,60.3172,60.2474,60.2544,52000.0
2014-12-09 11:00:00,86.31,86.34,86.29,86.29,15400.0,60.2544,60.2753,60.2404,60.2404,15400.0
2014-12-09 11:30:00,86.3,86.33,86.29,86.33,10700.0,60.2474,60.2683,60.2404,60.2683,10700.0
2014-12-09 12:00:00,86.31,86.33,86.25,86.26,10100.0,60.2544,60.2683,60.2125,60.2195,10100.0
2014-12-09 12:30:00,86.28,86.29,86.23,86.25,79400.0,60.2334,60.2404,60.1985,60.2125,79400.0
2014-12-09 13:00:00,86.28,86.29,86.18,86.18,8800.0,60.2334,60.2404,60.1636,60.1636,8800.0
2014-12-09 13:30:00,86.18,86.18,86.11,86.17,9600.0,60.1636,60.1636,60.1147,60.1566,9600.0
2014-12-09 14:00:00,86.17,86.17,86.06,86.12,9000.0,60.1566,60.1566,60.0798,60.1217,9000.0
2014-12-09 14:30:00,86.1,86.16,86.09,86.14,18700.0,60.1078,60.1496,60.1008,60.1357,18700.0
2014-12-09 15:00:00,86.11,86.21,86.1,86.13,35300.0,60.1147,60.1845,60.1078,60.1287,35300.0
2014-12-09 15:30:00,86.14,86.2,86.12,86.19,24500.0,60.1357,60.1776,60.1217,60.1706,24500.0
2014-12-10 09:30:00,86.2,86.3,86.14,86.23,17800.0,60.1776,60.2474,60.1357,60.1985,17800.0
2014-12-10 10:00:00,86.17,86.25,86.17,86.23,8600.0,60.1566,60.2125,60.1566,60.1985,8600.0
2014-12-10 10:30:00,86.25,86.38,86.2,86.22,39500.0,60.2125,60.3032,60.1776,60.1915,39500.0
2014-12-10 11:00:00,86.21,86.26,86.18,86.25,48100.0,60.1845,60.2195,60.1636,60.2125,48100.0
2014-12-10 11:30:00,86.25,86.26,86.18,86.22,57900.0,60.2125,60.2195,60.1636,60.1915,57900.0
2014-12-10 12:00:00,86.25,86.25,86.22,86.23,15500.0,60.2125,60.2125,60.1915,60.1985,15500.0
2014-12-10 12:30:00,86.23,86.24,86.18,86.19,20500.0,60.1985,60.2055,60.1636,60.1706,20500.0
2014-12-10 13:00:00,86.19,86.26,86.18,86.18,36700.0,60.1706,60.2195,60.1636,60.1636,36700.0
2014-12-10 13:30:00,86.19,86.23,86.18,86.19,39600.0,60.1706,60.1985,60.1636,60.1706,39600.0
2014-12-10 14:00:00,86.18,86.25,86.18,86.19,46900.0,60.1636,60.2125,60.1636,60.1706,46900.0
2014-12-10 14:30:00,86.2,86.29,86.2,86.25,38400.0,60.1776,60.2404,60.1776,60.2125,38400.0
2014-12-10 15:00:00,86.29,86.32,86.24,86.26,48000.0,60.2404,60.2613,60.2055,60.2195,48000.0
2014-12-10 15:30:00,86.24,86.32,86.24,86.29,62400.0,60.2055,60.2613,60.2055,60.2404,62400.0
2014-12-11 09:30:00,86.25,86.28,86.2,86.28,13000.0,60.2125,60.2334,60.1776,60.2334,13000.0
2014-12-11 10:00:00,86.28,86.28,86.19,86.19,49800.0,60.2334,60.2334,60.1706,60.1706,49800.0
2014-12-11 10:30:00,86.21,86.23,86.15,86.15,10400.0,60.1845,60.1985,60.1427,60.1427,10400.0
2014-12-11 11:00:00,86.16,86.19,86.07,86.16,15600.0,60.1496,60.1706,60.0868,60.1496,15600.0
2014-12-11 11:30:00,86.13,86.17,86.05,86.05,6300.0,60.1287,60.1566,60.0728,60.0728,6300.0
2014-12-11 12:00:00,86.06,86.09,86.03,86.07,12100.0,60.0798,60.1008,60.0589,60.0868,12100.0
2014-12-11 12:30:00,86.07,86.12,86.06,86.06,2300.0,60.0868,60.1217,60.0798,60.0798,2300.0
2014-12-11 13:00:00,86.09,86.15,86.03,86.13,43000.0,60.1008,60.1427,60.0589,60.1287,43000.0
2014-12-11 13:30:00,86.1,86.13,86.0,86.09,5200.0,60.1078,60.1287,60.0379,60.1008,5200.0
2014-12-11 14:00:00,86.02,86.16,86.02,86.16,10500.0,60.0519,60.1496,60.0519,60.1496,10500.0
2014-12-11 14:30:00,86.16,86.2,86.07,86.16,7700.0,60.1496,60.1776,60.0868,60.1496,7700.0
2014-12-11 15:00:00,86.17,86.17,86.05,86.12,33400.0,60.1566,60.1566,60.0728,60.1217,33400.0
2014-12-11 15:30:00,86.19,86.21,86.05,86.17,30600.0,60.1706,60.1845,60.0728,60.1566,30600.0
2014-12-12 09:30:00,86.47,86.57,86.45,86.48,21800.0,60.3661,60.4359,60.3521,60.373,21800.0
2014-12-12 10:00:00,86.48,86.56,86.35,86.55,4200.0,60.373,60.4289,60.2823,60.4219,4200.0
2014-12-12 10:30:00,86.55,86.66,86.48,86.65,34700.0,60.4219,60.4987,60.373,60.4917,34700.0
2014-12-12 11:00:00,86.65,86.93,86.62,86.78,62300.0,60.4917,60.6872,60.4708,60.5825,62300.0
2014-12-12 11:30:00,86.78,86.79,86.62,86.78,44400.0,60.5825,60.5895,60.4708,60.5825,44400.0
2014-12-12 12:00:00,86.69,86.78,86.66,86.7,12500.0,60.5196,60.5825,60.4987,60.5266,12500.0
2014-12-12 12:30:00,86.7,86.75,86.67,86.73,6300.0,60.5266,60.5615,60.5057,60.5476,6300.0
2014-12-12 13:00:00,86.78,86.78,86.65,86.68,17800.0,60.5825,60.5825,60.4917,60.5127,17800.0
2014-12-12 13:30:00,86.65,86.81,86.64,86.69,65500.0,60.4917,60.6034,60.4847,60.5196,65500.0
2014-12-12 14:00:00,86.64,86.7,86.63,86.66,13600.0,60.4847,60.5266,60.4778,60.4987,13600.0
2014-12-12 14:30:00,86.68,86.68,86.59,86.59,12700.0,60.5127,60.5127,60.4498,60.4498,12700.0
2014-12-12 15:00:00,86.6,86.72,86.6,86.66,16000.0,60.4568,60.5406,60.4568,60.4987,16000.0
2014-12-12 15:30:00,86.72,86.85,86.62,86.67,134300.0,60.5406,60.6313,60.4708,60.5057,134300.0
2014-12-15 09:30:00,86.51,86.51,86.3,86.3,26300.0,60.394,60.394,60.2474,60.2474,26300.0
2014-12-15 10:00:00,86.36,86.5,86.31,86.43,15200.0,60.2893,60.387,60.2544,60.3381,15200.0
2014-12-15 10:30:00,86.47,86.47,86.35,86.42,19800.0,60.3661,60.3661,60.2823,60.3312,19800.0
2014-12-15 11:00:00,86.41,86.52,86.37,86.5,9100.0,60.3242,60.401,60.2962,60.387,9100.0
2014-12-15 11:30:00,86.5,86.56,86.42,86.5,12200.0,60.387,60.4289,60.3312,60.387,12200.0
2014-12-15 12:00:00,86.5,86.56,86.46,86.48,5600.0,60.387,60.4289,60.3591,60.373,5600.0
2014-12-15 12:30:00,86.47,86.52,86.41,86.41,9600.0,60.3661,60.401,60.3242,60.3242,9600.0
2014-12-15 13:00:00,86.46,86.48,86.34,86.35,38100.0,60.3591,60.373,60.2753,60.2823,38100.0
2014-12-15 13:30:00,86.35,86.42,86.34,86.35,25300.0,60.2823,60.3312,60.2753,60.2823,25300.0
2014-12-15 14:00:00,86.35,86.37,86.29,86.31,13500.0,60.2823,60.2962,60.2404,60.2544,13500.0
2014-12-15 14:30:00,86.34,86.34,86.22,86.29,12500.0,60.2753,60.2753,60.1915,60.2404,12500.0
2014-12-15 15:00:00,86.28,86.3,86.17,86.23,32500.0,60.2334,60.2474,60.1566,60.1985,32500.0
2014-12-15 15:30:00,86.26,86.31,86.16,86.21,58900.0,60.2195,60.2544,60.1496,60.1845,58900.0
2014-12-16 09:30:00,86.41,86.55,86.33,86.46,32700.0,60.3242,60.4219,60.2683,60.3591,32700.0
2014-12-16 10:00:00,86.47,86.48,86.32,86.33,21500.0,60.3661,60.373,60.2613,60.2683,21500.0
2014-12-16 10:30:00,86.36,86.41,86.24,86.29,48200.0,60.2893,60.3242,60.2055,60.2404,48200.0
2014-12-16 11:00:00,86.29,86.35,86.23,86.23,48300.0,60.2404,60.2823,60.1985,60.1985,48300.0
2014-12-16 11:30:00,86.23,86.35,86.23,86.35,16300.0,60.1985,60.2823,60.1985,60.2823,16300.0
2014-12-16 12:00:00,86.34,86.39,86.28,86.38,10900.0,60.2753,60.3102,60.2334,60.3032,10900.0
2014-12-16 12:30:00,86.36,86.39,86.32,86.36,7200.0,60.2893,60.3102,60.2613,60.2893,7200.0
2014-12-16 13:00:00,86.37,86.47,86.3,86.4,15400.0,60.2962,60.3661,60.2474,60.3172,15400.0
2014-12-16 13:30:00,86.41,86.48,86.3,86.43,10800.0,60.3242,60.373,60.2474,60.3381,10800.0
2014-12-16 14:00:00,86.39,86.39,86.33,86.34,7300.0,60.3102,60.3102,60.2683,60.2753,7300.0
2014-12-16 14:30:00,86.34,86.42,86.34,86.38,19300.0,60.2753,60.3312,60.2753,60.3032,19300.0
2014-12-16 15:00:00,86.38,86.43,86.35,86.4,10800.0,60.3032,60.3381,60.2823,60.3172,10800.0
2014-12-16 15:30:00,86.41,86.43,86.37,86.4,21000.0,60.3242,60.3381,60.2962,60.3172,21000.0
2014-12-17 09:30:00,86.38,86.42,86.31,86.38,23100.0,60.3032,60.3312,60.2544,60.3032,23100.0
2014-12-17 10:00:00,86.35,86.39,86.32,86.34,20300.0,60.2823,60.3102,60.2613,60.2753,20300.0
2014-12-17 10:30:00,86.34,86.34,86.26,86.32,22000.0,60.2753,60.2753,60.2195,60.2613,22000.0
2014-12-17 11:00:00,86.31,86.34,86.26,86.3,13400.0,60.2544,60.2753,60.2195,60.2474,13400.0
2014-12-17 11:30:00,86.31,86.31,86.26,86.28,11300.0,60.2544,60.2544,60.2195,60.2334,11300.0
2014-12-17 12:00:00,86.26,86.31,86.26,86.28,5100.0,60.2195,60.2544,60.2195,60.2334,5100.0
2014-12-17 12:30:00,86.3,86.35,86.29,86.34,10500.0,60.2474,60.2823,60.2404,60.2753,10500.0
2014-12-17 13:00:00,86.35,86.35,86.32,86.34,6200.0,60.2823,60.2823,60.2613,60.2753,6200.0
2014-12-17 13:30:00,86.33,86.35,86.28,86.28,7800.0,60.2683,60.2823,60.2334,60.2334,7800.0
2014-12-17 14:00:00,86.3,86.55,86.27,86.5,60100.0,60.2474,60.4219,60.2264,60.387,60100.0
2014-12-17 14:30:00,86.52,86.52,86.25,86.25,24600.0,60.401,60.401,60.2125,60.2125,24600.0
2014-12-17 15:00:00,86.25,86.27,86.11,86.16,124400.0,60.2125,60.2264,60.1147,60.1496,124400.0
2014-12-17 15:30:00,86.16,86.46,86.16,86.25,105800.0,60.1496,60.3591,60.1496,60.2125,105800.0
2014-12-18 09:30:00,86.11,86.24,86.07,86.17,23500.0,60.1147,60.2055,60.0868,60.1566,23500.0
2014-12-18 10:00:00,86.15,86.19,86.04,86.1,6800.0,60.1427,60.1706,60.0659,60.1078,6800.0
2014-12-18 10:30:00,86.09,86.14,86.02,86.07,13800.0,60.1008,60.1357,60.0519,60.0868,13800.0
2014-12-18 11:00:00,86.08,86.18,86.05,86.17,71100.0,60.0938,60.1636,60.0728,60.1566,71100.0
2014-12-18 11:30:00,86.15,86.18,86.14,86.18,17500.0,60.1427,60.1636,60.1357,60.1636,17500.0
2014-12-18 12:00:00,86.17,86.22,86.16,86.2,6300.0,60.1566,60.1915,60.1496,60.1776,6300.0
2014-12-18 12:30:00,86.2,86.22,86.13,86.17,16600.0,60.1776,60.1915,60.1287,60.1566,16600.0
2014-12-18 13:00:00,86.17,86.24,86.15,86.23,9800.0,60.1566,60.2055,60.1427,60.1985,9800.0
2014-12-18 13:30:00,86.16,86.29,86.11,86.17,19000.0,60.1496,60.2404,60.1147,60.1566,19000.0
2014-12-18 14:00:00,86.18,86.22,86.11,86.16,12800.0,60.1636,60.1915,60.1147,60.1496,12800.0
2014-12-18 14:30:00,86.16,86.2,86.12,86.16,22200.0,60.1496,60.1776,60.1217,60.1496,22200.0
2014-12-18 15:00:00,86.17,86.17,86.13,86.14,7400.0,60.1566,60.1566,60.1287,60.1357,7400.0
2014-12-18 15:30:00,86.15,86.16,86.02,86.14,32500.0,60.1427,60.1496,60.0519,60.1357,32500.0
2014-12-19 09:30:00,86.11,86.2,86.01,86.17,15100.0,60.1147,60.1776,60.0449,60.1566,15100.0
2014-12-19 10:00:00,86.18,86.2,86.09,86.2,33900.0,60.1636,60.1776,60.1008,60.1776,33900.0
2014-12-19 10:30:00,86.18,86.35,86.17,86.28,43700.0,60.1636,60.2823,60.1566,60.2334,43700.0
2014-12-19 11:00:00,86.29,86.34,86.26,86.33,32500.0,60.2404,60.2753,60.2195,60.2683,32500.0
2014-12-19 11:30:00,86.36,86.37,86.28,86.37,20500.0,60.2893,60.2962,60.2334,60.2962,20500.0
2014-12-19 12:00:00,86.36,86.47,86.25,86.3,27000.0,60.2893,60.3661,60.2125,60.2474,27000.0
2014-12-19 12:30:00,86.31,86.32,86.15,86.2,58300.0,60.2544,60.2613,60.1427,60.1776,58300.0
2014-12-19 13:00:00,86.28,86.3,86.19,86.22,50600.0,60.2334,60.2474,60.1706,60.1915,50600.0
2014-12-19 13:30:00,86.25,86.31,86.22,86.24,23200.0,60.2125,60.2544,60.1915,60.2055,23200.0
2014-12-19 14:00:00,86.23,86.26,86.22,86.24,34500.0,60.1985,60.2195,60.1915,60.2055,34500.0
2014-12-19 14:30:00,86.23,86.3,86.22,86.29,32400.0,60.1985,60.2474,60.1915,60.2404,32400.0
2014-12-19 15:00:00,86.26,86.31,86.21,86.26,29700.0,60.2195,60.2544,60.1845,60.2195,29700.0
2014-12-19 15:30:00,86.26,86.35,86.21,86.21,37500.0,60.2195,60.2823,60.1845,60.1845,37500.0
2014-12-22 09:30:00,86.43,86.45,86.3,86.39,17300.0,60.3381,60.3521,60.2474,60.3102,17300.0
2014-12-22 10:00:00,86.39,86.43,86.25,86.34,9300.0,60.3102,60.3381,60.2125,60.2753,9300.0
2014-12-22 10:30:00,86.26,86.38,86.24,86.3,11500.0,60.2195,60.3032,60.2055,60.2474,11500.0
2014-12-22 11:00:00,86.35,86.38,86.3,86.34,16700.0,60.2823,60.3032,60.2474,60.2753,16700.0
2014-12-22 11:30:00,86.35,86.36,86.31,86.31,17800.0,60.2823,60.2893,60.2544,60.2544,17800.0
2014-12-22 12:00:00,86.31,86.35,86.31,86.34,25900.0,60.2544,60.2823,60.2544,60.2753,25900.0
2014-12-22 12:30:00,86.34,86.35,86.33,86.34,9200.0,60.2753,60.2823,60.2683,60.2753,9200.0
2014-12-22 13:00:00,86.34,86.35,86.33,86.34,10900.0,60.2753,60.2823,60.2683,60.2753,10900.0
2014-12-22 13:30:00,86.33,86.35,86.32,86.34,15700.0,60.2683,60.2823,60.2613,60.2753,15700.0
2014-12-22 14:00:00,86.35,86.35,86.32,86.35,31400.0,60.2823,60.2823,60.2613,60.2823,31400.0
2014-12-22 14:30:00,86.35,86.41,86.34,86.39,19500.0,60.2823,60.3242,60.2753,60.3102,19500.0
2014-12-22 15:00:00,86.34,86.42,86.34,86.39,14800.0,60.2753,60.3312,60.2753,60.3102,14800.0
2014-12-22 15:30:00,86.4,86.48,86.39,86.45,23400.0,60.3172,60.373,60.3102,60.3521,23400.0
2014-12-23 09:30:00,86.07,86.08,85.8,86.03,37900.0,60.3447,60.3517,60.1554,60.3166,37900.0
2014-12-23 10:00:00,86.05,86.05,85.98,86.01,5500.0,60.3307,60.3307,60.2816,60.3026,5500.0
2014-12-23 10:30:00,86.01,86.08,85.9,85.95,22900.0,60.3026,60.3517,60.2255,60.2605,22900.0
2014-12-23 11:00:00,85.93,86.03,85.85,85.95,19200.0,60.2465,60.3166,60.1904,60.2605,19200.0
2014-12-23 11:30:00,85.95,86.04,85.86,86.04,12000.0,60.2605,60.3236,60.1974,60.3236,12000.0
2014-12-23 12:00:00,86.04,86.04,85.85,85.95,25600.0,60.3236,60.3236,60.1904,60.2605,25600.0
2014-12-23 12:30:00,85.9,85.95,85.83,85.88,14400.0,60.2255,60.2605,60.1764,60.2115,14400.0
2014-12-23 13:00:00,85.84,85.88,85.76,85.76,18500.0,60.1834,60.2115,60.1273,60.1273,18500.0
2014-12-23 13:30:00,85.76,85.84,85.76,85.84,44700.0,60.1273,60.1834,60.1273,60.1834,44700.0
2014-12-23 14:00:00,85.84,85.84,85.75,85.8,16600.0,60.1834,60.1834,60.1203,60.1554,16600.0
2014-12-23 14:30:00,85.81,85.82,85.69,85.76,33700.0,60.1624,60.1694,60.0783,60.1273,33700.0
2014-12-23 15:00:00,85.68,85.82,85.68,85.71,13700.0,60.0712,60.1694,60.0712,60.0923,13700.0
2014-12-23 15:30:00,85.76,85.87,85.7,85.75,33600.0,60.1273,60.2045,60.0853,60.1203,33600.0
2014-12-24 09:30:00,85.6,85.66,85.55,85.6,14900.0,60.0152,60.0572,59.9801,60.0152,14900.0
2014-12-24 10:00:00,85.64,85.65,85.57,85.63,15300.0,60.0432,60.0502,59.9941,60.0362,15300.0
2014-12-24 10:30:00,85.62,85.7,85.6,85.68,72500.0,60.0292,60.0853,60.0152,60.0712,72500.0
2014-12-24 11:00:00,85.66,85.7,85.61,85.66,24500.0,60.0572,60.0853,60.0222,60.0572,24500.0
2014-12-24 11:30:00,85.63,85.74,85.63,85.72,42900.0,60.0362,60.1133,60.0362,60.0993,42900.0
2014-12-24 12:00:00,85.69,85.81,85.68,85.8,11100.0,60.0783,60.1624,60.0712,60.1554,11100.0
2014-12-24 12:30:00,85.81,85.83,85.71,85.83,10000.0,60.1624,60.1764,60.0923,60.1764,10000.0
2014-12-26 09:30:00,85.84,85.89,85.76,85.76,5000.0,60.1834,60.2185,60.1273,60.1273,5000.0
2014-12-26 10:00:00,85.82,85.87,85.75,85.75,4400.0,60.1694,60.2045,60.1203,60.1203,4400.0
2014-12-26 10:30:00,85.85,85.96,85.78,85.83,29200.0,60.1904,60.2676,60.1414,60.1764,29200.0
2014-12-26 11:00:00,85.86,85.89,85.79,85.86,32200.0,60.1974,60.2185,60.1484,60.1974,32200.0
2014-12-26 11:30:00,85.89,85.89,85.81,85.87,4500.0,60.2185,60.2185,60.1624,60.2045,4500.0
2014-12-26 12:00:00,85.87,85.9,85.82,85.84,3300.0,60.2045,60.2255,60.1694,60.1834,3300.0
2014-12-26 12:30:00,85.88,85.9,85.86,85.89,3900.0,60.2115,60.2255,60.1974,60.2185,3900.0
2014-12-26 13:00:00,85.89,85.98,85.87,85.9,11100.0,60.2185,60.2816,60.2045,60.2255,11100.0
2014-12-26 13:30:00,85.9,85.92,85.86,85.91,6600.0,60.2255,60.2395,60.1974,60.2325,6600.0
2014-12-26 14:00:00,85.91,85.96,85.87,85.88,14500.0,60.2325,60.2676,60.2045,60.2115,14500.0
2014-12-26 14:30:00,85.88,85.97,85.86,85.94,28300.0,60.2115,60.2746,60.1974,60.2535,28300.0
2014-12-26 15:00:00,85.87,85.95,85.87,85.94,9500.0,60.2045,60.2605,60.2045,60.2535,9500.0
2014-12-26 15:30:00,85.93,85.94,85.89,85.9,15900.0,60.2465,60.2535,60.2185,60.2255,15900.0
2014-12-29 09:30:00,86.02,86.04,85.88,85.98,11000.0,60.3096,60.3236,60.2115,60.2816,11000.0
2014-12-29 10:00:00,85.98,86.02,85.91,86.0,39000.0,60.2816,60.3096,60.2325,60.2956,39000.0
2014-12-29 10:30:00,86.01,86.05,85.99,86.02,26300.0,60.3026,60.3307,60.2886,60.3096,26300.0
2014-12-29 11:00:00,86.04,86.08,86.04,86.04,6100.0,60.3236,60.3517,60.3236,60.3236,6100.0
2014-12-29 11:30:00,86.06,86.06,86.05,86.06,5600.0,60.3377,60.3377,60.3307,60.3377,5600.0
2014-12-29 12:00:00,86.05,86.06,86.0,86.02,8100.0,60.3307,60.3377,60.2956,60.3096,8100.0
2014-12-29 12:30:00,86.03,86.03,85.9,85.9,17900.0,60.3166,60.3166,60.2255,60.2255,17900.0
2014-12-29 13:00:00,85.96,85.98,85.9,85.94,5300.0,60.2676,60.2816,60.2255,60.2535,5300.0
2014-12-29 13:30:00,85.95,85.97,85.9,85.9,7000.0,60.2605,60.2746,60.2255,60.2255,7000.0
2014-12-29 14:00:00,85.92,85.96,85.86,85.86,132900.0,60.2395,60.2676,60.1974,60.1974,132900.0
2014-12-29 14:30:00,85.87,85.98,85.86,85.92,41700.0,60.2045,60.2816,60.1974,60.2395,41700.0
2014-12-29 15:00:00,85.93,85.94,85.86,85.89,7200.0,60.2465,60.2535,60.1974,60.2185,7200.0
2014-12-29 15:30:00,85.92,85.92,85.87,85.89,17200.0,60.2395,60.2395,60.2045,60.2185,17200.0
2014-12-30 09:30:00,86.17,86.2,85.92,86.15,31700.0,60.4148,60.4358,60.2395,60.4008,31700.0
2014-12-30 10:00:00,86.17,86.22,86.12,86.21,8800.0,60.4148,60.4498,60.3797,60.4428,8800.0
2014-12-30 10:30:00,86.19,86.21,86.13,86.16,12400.0,60.4288,60.4428,60.3867,60.4078,12400.0
2014-12-30 11:00:00,86.18,86.18,86.06,86.16,20900.0,60.4218,60.4218,60.3377,60.4078,20900.0
2014-12-30 11:30:00,86.15,86.19,86.08,86.15,20000.0,60.4008,60.4288,60.3517,60.4008,20000.0
2014-12-30 12:00:00,86.15,86.19,86.13,86.17,25300.0,60.4008,60.4288,60.3867,60.4148,25300.0
2014-12-30 12:30:00,86.16,86.17,86.13,86.13,56800.0,60.4078,60.4148,60.3867,60.3867,56800.0
2014-12-30 13:00:00,86.12,86.13,86.09,86.1,12700.0,60.3797,60.3867,60.3587,60.3657,12700.0
2014-12-30 13:30:00,86.1,86.12,86.08,86.1,13800.0,60.3657,60.3797,60.3517,60.3657,13800.0
2014-12-30 14:00:00,86.1,86.13,86.06,86.08,39800.0,60.3657,60.3867,60.3377,60.3517,39800.0
2014-12-30 14:30:00,86.09,86.11,86.07,86.09,8200.0,60.3587,60.3727,60.3447,60.3587,8200.0
2014-12-30 15:00:00,86.08,86.11,86.05,86.09,70000.0,60.3517,60.3727,60.3307,60.3587,70000.0
2014-12-30 15:30:00,86.09,86.1,86.03,86.06,63100.0,60.3587,60.3657,60.3166,60.3377,63100.0
2014-12-31 09:30:00,86.24,86.25,86.08,86.15,46700.0,60.4639,60.4709,60.3517,60.4008,46700.0
2014-12-31 10:00:00,86.15,86.22,86.14,86.18,24300.0,60.4008,60.4498,60.3938,60.4218,24300.0
2014-12-31 10:30:00,86.18,86.2,86.13,86.14,23000.0,60.4218,60.4358,60.3867,60.3938,23000.0
2014-12-31 11:00:00,86.14,86.19,86.13,86.15,64800.0,60.3938,60.4288,60.3867,60.4008,64800.0
2014-12-31 11:30:00,86.14,86.2,86.14,86.14,8300.0,60.3938,60.4358,60.3938,60.3938,8300.0
2014-12-31 12:00:00,86.19,86.24,86.11,86.19,41400.0,60.4288,60.4639,60.3727,60.4288,41400.0
2014-12-31 12:30:00,86.23,86.23,86.14,86.15,3400.0,60.4569,60.4569,60.3938,60.4008,3400.0
2014-12-31 13:00:00,86.18,86.22,86.16,86.2,9100.0,60.4218,60.4498,60.4078,60.4358,9100.0
2014-12-31 13:30:00,86.2,86.23,86.17,86.21,13100.0,60.4358,60.4569,60.4148,60.4428,13100.0
2014-12-31 14:00:00,86.2,86.21,86.17,86.21,10500.0,60.4358,60.4428,60.4148,60.4428,10500.0
2014-12-31 14:30:00,86.2,86.21,86.15,86.16,10900.0,60.4358,60.4428,60.4008,60.4078,10900.0
2014-12-31 15:00:00,86.16,86.17,86.11,86.15,24300.0,60.4078,60.4148,60.3727,60.4008,24300.0
2014-12-31 15:30:00,86.15,86.17,86.11,86.13,12200.0,60.4008,60.4148,60.3727,60.3867,12200.0
2015-01-02 09:30:00,86.22,86.35,86.14,86.35,31700.0,60.4498,60.541,60.3938,60.541,31700.0
2015-01-02 10:00:00,86.29,86.45,86.29,86.4,18400.0,60.4989,60.6111,60.4989,60.576,18400.0
2015-01-02 10:30:00,86.37,86.46,86.36,86.44,25800.0,60.555,60.6181,60.548,60.6041,25800.0
2015-01-02 11:00:00,86.44,86.47,86.31,86.45,29100.0,60.6041,60.6251,60.5129,60.6111,29100.0
2015-01-02 11:30:00,86.44,86.45,86.38,86.4,11100.0,60.6041,60.6111,60.562,60.576,11100.0
2015-01-02 12:00:00,86.39,86.46,86.37,86.37,15900.0,60.569,60.6181,60.555,60.555,15900.0
2015-01-02 12:30:00,86.38,86.4,86.31,86.31,22100.0,60.562,60.576,60.5129,60.5129,22100.0
2015-01-02 13:00:00,86.35,86.39,86.3,86.39,6000.0,60.541,60.569,60.5059,60.569,6000.0
2015-01-02 13:30:00,86.39,86.41,86.34,86.37,11900.0,60.569,60.5831,60.534,60.555,11900.0
2015-01-02 14:00:00,86.34,86.37,86.31,86.31,7000.0,60.534,60.555,60.5129,60.5129,7000.0
2015-01-02 14:30:00,86.32,86.39,86.3,86.33,13300.0,60.52,60.569,60.5059,60.527,13300.0
2015-01-02 15:00:00,86.4,86.43,86.35,86.43,3200.0,60.576,60.5971,60.541,60.5971,3200.0
2015-01-02 15:30:00,86.4,86.43,86.38,86.38,10500.0,60.576,60.5971,60.562,60.562,10500.0
2015-01-05 09:30:00,86.51,86.77,86.5,86.7,115400.0,60.6532,60.8355,60.6462,60.7864,115400.0
2015-01-05 10:00:00,86.77,86.83,86.67,86.79,71200.0,60.8355,60.8775,60.7653,60.8495,71200.0
2015-01-05 10:30:00,86.81,86.85,86.76,86.77,25400.0,60.8635,60.8915,60.8284,60.8355,25400.0
2015-01-05 11:00:00,86.78,86.83,86.76,86.83,24900.0,60.8425,60.8775,60.8284,60.8775,24900.0
2015-01-05 11:30:00,86.83,86.84,86.76,86.83,9000.0,60.8775,60.8845,60.8284,60.8775,9000.0
2015-01-05 12:00:00,86.82,86.83,86.75,86.8,17800.0,60.8705,60.8775,60.8214,60.8565,17800.0
2015-01-05 12:30:00,86.8,86.84,86.78,86.84,9000.0,60.8565,60.8845,60.8425,60.8845,9000.0
2015-01-05 13:00:00,86.83,86.85,86.8,86.83,19600.0,60.8775,60.8915,60.8565,60.8775,19600.0
2015-01-05 13:30:00,86.81,86.83,86.78,86.82,26200.0,60.8635,60.8775,60.8425,60.8705,26200.0
2015-01-05 14:00:00,86.81,86.83,86.8,86.83,26400.0,60.8635,60.8775,60.8565,60.8775,26400.0
2015-01-05 14:30:00,86.8,86.85,86.76,86.82,185500.0,60.8565,60.8915,60.8284,60.8705,185500.0
2015-01-05 15:00:00,86.81,86.82,86.71,86.76,42800.0,60.8635,60.8705,60.7934,60.8284,42800.0
2015-01-05 15:30:00,86.74,86.76,86.62,86.67,152000.0,60.8144,60.8284,60.7303,60.7653,152000.0
2015-01-06 09:30:00,86.99,86.99,86.75,86.87,133400.0,60.9897,60.9897,60.8214,60.9056,133400.0
2015-01-06 10:00:00,86.84,86.91,86.8,86.86,26900.0,60.8845,60.9336,60.8565,60.8986,26900.0
2015-01-06 10:30:00,86.83,86.91,86.78,86.87,82900.0,60.8775,60.9336,60.8425,60.9056,82900.0
2015-01-06 11:00:00,86.88,87.03,86.83,86.98,67600.0,60.9126,61.0177,60.8775,60.9827,67600.0
2015-01-06 11:30:00,86.93,87.13,86.91,87.06,51100.0,60.9476,61.0879,60.9336,61.0388,51100.0
2015-01-06 12:00:00,87.01,87.23,87.01,87.13,55000.0,61.0037,61.158,61.0037,61.0879,55000.0
2015-01-06 12:30:00,87.12,87.14,86.94,87.03,17100.0,61.0808,61.0949,60.9546,61.0177,17100.0
2015-01-06 13:00:00,86.97,87.08,86.91,87.02,8300.0,60.9757,61.0528,60.9336,61.0107,8300.0
2015-01-06 13:30:00,86.95,87.02,86.9,86.91,16800.0,60.9617,61.0107,60.9266,60.9336,16800.0
2015-01-06 14:00:00,86.9,87.01,86.82,86.86,19700.0,60.9266,61.0037,60.8705,60.8986,19700.0
2015-01-06 14:30:00,86.85,86.99,86.83,86.9,13700.0,60.8915,60.9897,60.8775,60.9266,13700.0
2015-01-06 15:00:00,86.9,86.93,86.83,86.93,23700.0,60.9266,60.9476,60.8775,60.9476,23700.0
2015-01-06 15:30:00,86.87,86.94,86.87,86.91,303500.0,60.9056,60.9546,60.9056,60.9336,303500.0
2015-01-07 09:30:00,86.67,86.84,86.6,86.71,274000.0,60.7653,60.8845,60.7163,60.7934,274000.0
2015-01-07 10:00:00,86.72,86.86,86.61,86.8,29400.0,60.8004,60.8986,60.7233,60.8565,29400.0
2015-01-07 10:30:00,86.8,86.89,86.76,86.83,19300.0,60.8565,60.9196,60.8284,60.8775,19300.0
2015-01-07 11:00:00,86.84,86.93,86.81,86.93,10800.0,60.8845,60.9476,60.8635,60.9476,10800.0
2015-01-07 11:30:00,86.92,86.94,86.88,86.88,18500.0,60.9406,60.9546,60.9126,60.9126,18500.0
2015-01-07 12:00:00,86.89,86.99,86.87,86.91,48800.0,60.9196,60.9897,60.9056,60.9336,48800.0
2015-01-07 12:30:00,86.9,86.98,86.9,86.93,26700.0,60.9266,60.9827,60.9266,60.9476,26700.0
2015-01-07 13:00:00,86.93,86.94,86.91,86.93,9800.0,60.9476,60.9546,60.9336,60.9476,9800.0
2015-01-07 13:30:00,86.92,86.97,86.92,86.93,15500.0,60.9406,60.9757,60.9406,60.9476,15500.0
2015-01-07 14:00:00,86.95,87.08,86.9,86.96,94800.0,60.9617,61.0528,60.9266,60.9687,94800.0
2015-01-07 14:30:00,86.96,86.97,86.94,86.95,16300.0,60.9687,60.9757,60.9546,60.9617,16300.0
2015-01-07 15:00:00,86.94,87.0,86.88,86.95,111000.0,60.9546,60.9967,60.9126,60.9617,111000.0
2015-01-07 15:30:00,86.94,87.0,86.85,86.9,72900.0,60.9546,60.9967,60.8915,60.9266,72900.0
2015-01-08 09:30:00,86.74,86.89,86.74,86.85,28200.0,60.8144,60.9196,60.8144,60.8915,28200.0
2015-01-08 10:00:00,86.85,86.85,86.75,86.81,33200.0,60.8915,60.8915,60.8214,60.8635,33200.0
2015-01-08 10:30:00,86.8,86.84,86.78,86.83,23000.0,60.8565,60.8845,60.8425,60.8775,23000.0
2015-01-08 11:00:00,86.81,86.85,86.8,86.83,12600.0,60.8635,60.8915,60.8565,60.8775,12600.0
2015-01-08 11:30:00,86.83,86.95,86.81,86.87,14600.0,60.8775,60.9617,60.8635,60.9056,14600.0
2015-01-08 12:00:00,86.89,86.91,86.75,86.82,29500.0,60.9196,60.9336,60.8214,60.8705,29500.0
2015-01-08 12:30:00,86.84,86.88,86.81,86.88,16500.0,60.8845,60.9126,60.8635,60.9126,16500.0
2015-01-08 13:00:00,86.86,86.88,86.8,86.81,9600.0,60.8986,60.9126,60.8565,60.8635,9600.0
2015-01-08 13:30:00,86.82,86.86,86.8,86.86,156000.0,60.8705,60.8986,60.8565,60.8986,156000.0
2015-01-08 14:00:00,86.83,86.86,86.8,86.85,14300.0,60.8775,60.8986,60.8565,60.8915,14300.0
2015-01-08 14:30:00,86.85,86.98,86.82,86.9,18900.0,60.8915,60.9827,60.8705,60.9266,18900.0
2015-01-08 15:00:00,86.89,86.89,86.8,86.84,16700.0,60.9196,60.9196,60.8565,60.8845,16700.0
2015-01-08 15:30:00,86.84,86.9,86.74,86.76,111100.0,60.8845,60.9266,60.8144,60.8284,111100.0
2015-01-09 09:30:00,87.0,87.06,86.88,86.89,18600.0,60.9967,61.0388,60.9126,60.9196,18600.0
2015-01-09 10:00:00,86.93,87.01,86.87,86.92,11500.0,60.9476,61.0037,60.9056,60.9406,11500.0
2015-01-09 10:30:00,86.92,87.13,86.92,87.07,27200.0,60.9406,61.0879,60.9406,61.0458,27200.0
2015-01-09 11:00:00,87.1,87.14,87.05,87.09,13000.0,61.0668,61.0949,61.0318,61.0598,13000.0
2015-01-09 11:30:00,87.13,87.18,87.08,87.18,17200.0,61.0879,61.1229,61.0528,61.1229,17200.0
2015-01-09 12:00:00,87.16,87.18,87.11,87.17,18400.0,61.1089,61.1229,61.0738,61.1159,18400.0
2015-01-09 12:30:00,87.15,87.18,87.11,87.16,4100.0,61.1019,61.1229,61.0738,61.1089,4100.0
2015-01-09 13:00:00,87.15,87.2,87.12,87.15,6800.0,61.1019,61.1369,61.0808,61.1019,6800.0
2015-01-09 13:30:00,87.16,87.16,87.08,87.12,7400.0,61.1089,61.1089,61.0528,61.0808,7400.0
2015-01-09 14:00:00,87.11,87.12,87.0,87.03,10900.0,61.0738,61.0808,60.9967,61.0177,10900.0
2015-01-09 14:30:00,87.04,87.12,87.0,87.0,9900.0,61.0248,61.0808,60.9967,60.9967,9900.0
2015-01-09 15:00:00,87.08,87.08,87.0,87.04,8200.0,61.0528,61.0528,60.9967,61.0248,8200.0
2015-01-09 15:30:00,87.02,87.11,87.02,87.07,10600.0,61.0107,61.0738,61.0107,61.0458,10600.0
2015-01-12 09:30:00,87.19,87.25,87.09,87.23,15700.0,61.1299,61.172,61.0598,61.158,15700.0
2015-01-12 10:00:00,87.21,87.24,87.17,87.2,11100.0,61.1439,61.165,61.1159,61.1369,11100.0
2015-01-12 10:30:00,87.21,87.3,87.2,87.26,10600.0,61.1439,61.207,61.1369,61.179,10600.0
2015-01-12 11:00:00,87.19,87.27,87.12,87.18,13000.0,61.1299,61.186,61.0808,61.1229,13000.0
2015-01-12 11:30:00,87.21,87.26,87.12,87.23,70000.0,61.1439,61.179,61.0808,61.158,70000.0
2015-01-12 12:00:00,87.18,87.26,87.15,87.25,6600.0,61.1229,61.179,61.1019,61.172,6600.0
2015-01-12 12:30:00,87.18,87.25,87.18,87.21,12500.0,61.1229,61.172,61.1229,61.1439,12500.0
2015-01-12 13:00:00,87.23,87.34,87.22,87.27,11200.0,61.158,61.2351,61.151,61.186,11200.0
2015-01-12 13:30:00,87.27,87.31,87.24,87.31,9300.0,61.186,61.2141,61.165,61.2141,9300.0
2015-01-12 14:00:00,87.28,87.31,87.23,87.24,15400.0,61.193,61.2141,61.158,61.165,15400.0
2015-01-12 14:30:00,87.23,87.28,87.2,87.22,28700.0,61.158,61.193,61.1369,61.151,28700.0
2015-01-12 15:00:00,87.22,87.29,87.16,87.22,31000.0,61.151,61.2,61.1089,61.151,31000.0
2015-01-12 15:30:00,87.21,87.27,87.16,87.2,41600.0,61.1439,61.186,61.1089,61.1369,41600.0
2015-01-13 09:30:00,87.18,87.29,87.05,87.15,65300.0,61.1229,61.2,61.0318,61.1019,65300.0
2015-01-13 10:00:00,87.09,87.18,87.06,87.14,19700.0,61.0598,61.1229,61.0388,61.0949,19700.0
2015-01-13 10:30:00,87.14,87.14,87.07,87.09,21800.0,61.0949,61.0949,61.0458,61.0598,21800.0
2015-01-13 11:00:00,87.1,87.14,87.03,87.14,77500.0,61.0668,61.0949,61.0177,61.0949,77500.0
2015-01-13 11:30:00,87.11,87.2,87.11,87.19,24100.0,61.0738,61.1369,61.0738,61.1299,24100.0
2015-01-13 12:00:00,87.17,87.19,87.12,87.14,50800.0,61.1159,61.1299,61.0808,61.0949,50800.0
2015-01-13 12:30:00,87.14,87.17,87.12,87.16,25000.0,61.0949,61.1159,61.0808,61.1089,25000.0
2015-01-13 13:00:00,87.16,87.25,87.13,87.19,84800.0,61.1089,61.172,61.0879,61.1299,84800.0
2015-01-13 13:30:00,87.2,87.37,87.13,87.31,35900.0,61.1369,61.2561,61.0879,61.2141,35900.0
2015-01-13 14:00:00,87.31,87.38,87.24,87.27,47400.0,61.2141,61.2631,61.165,61.186,47400.0
2015-01-13 14:30:00,87.27,87.37,87.21,87.23,33000.0,61.186,61.2561,61.1439,61.158,33000.0
2015-01-13 15:00:00,87.23,87.29,87.21,87.26,31700.0,61.158,61.2,61.1439,61.179,31700.0
2015-01-13 15:30:00,87.27,87.27,87.12,87.12,35700.0,61.186,61.186,61.0808,61.0808,35700.0
2015-01-14 09:30:00,87.51,87.61,87.35,87.45,28100.0,61.3543,61.4244,61.2421,61.3122,28100.0
2015-01-14 10:00:00,87.45,87.5,87.32,87.42,19400.0,61.3122,61.3473,61.2211,61.2912,19400.0
2015-01-14 10:30:00,87.43,87.43,87.32,87.37,17600.0,61.2982,61.2982,61.2211,61.2561,17600.0
2015-01-14 11:00:00,87.38,87.41,87.33,87.4,4600.0,61.2631,61.2842,61.2281,61.2772,4600.0
2015-01-14 11:30:00,87.44,87.48,87.34,87.42,18600.0,61.3052,61.3332,61.2351,61.2912,18600.0
2015-01-14 12:00:00,87.42,87.53,87.39,87.51,27600.0,61.2912,61.3683,61.2701,61.3543,27600.0
2015-01-14 12:30:00,87.45,87.54,87.4,87.45,61100.0,61.3122,61.3753,61.2772,61.3122,61100.0
2015-01-14 13:00:00,87.46,87.48,87.34,87.36,47000.0,61.3192,61.3332,61.2351,61.2491,47000.0
2015-01-14 13:30:00,87.37,87.39,87.32,87.32,39200.0,61.2561,61.2701,61.2211,61.2211,39200.0
2015-01-14 14:00:00,87.32,87.35,87.2,87.2,31000.0,61.2211,61.2421,61.1369,61.1369,31000.0
2015-01-14 14:30:00,87.26,87.37,87.24,87.32,20300.0,61.179,61.2561,61.165,61.2211,20300.0
2015-01-14 15:00:00,87.29,87.34,87.27,87.27,48100.0,61.2,61.2351,61.186,61.186,48100.0
2015-01-14 15:30:00,87.28,87.45,87.27,87.32,39100.0,61.193,61.3122,61.186,61.2211,39100.0
2015-01-15 09:30:00,87.51,87.53,87.4,87.48,27400.0,61.3543,61.3683,61.2772,61.3332,27400.0
2015-01-15 10:00:00,87.5,87.59,87.48,87.53,12600.0,61.3473,61.4104,61.3332,61.3683,12600.0
2015-01-15 10:30:00,87.54,87.59,87.46,87.58,28300.0,61.3753,61.4104,61.3192,61.4034,28300.0
2015-01-15 11:00:00,87.52,87.57,87.47,87.53,22800.0,61.3613,61.3963,61.3262,61.3683,22800.0
2015-01-15 11:30:00,87.52,87.68,87.52,87.65,16400.0,61.3613,61.4735,61.3613,61.4524,16400.0
2015-01-15 12:00:00,87.66,87.67,87.6,87.67,5600.0,61.4594,61.4665,61.4174,61.4665,5600.0
2015-01-15 12:30:00,87.66,87.76,87.64,87.65,16000.0,61.4594,61.5296,61.4454,61.4524,16000.0
2015-01-15 13:00:00,87.71,87.72,87.62,87.7,11000.0,61.4945,61.5015,61.4314,61.4875,11000.0
2015-01-15 13:30:00,87.7,87.75,87.66,87.68,14500.0,61.4875,61.5225,61.4594,61.4735,14500.0
2015-01-15 14:00:00,87.68,87.75,87.66,87.66,9800.0,61.4735,61.5225,61.4594,61.4594,9800.0
2015-01-15 14:30:00,87.73,87.75,87.7,87.75,45700.0,61.5085,61.5225,61.4875,61.5225,45700.0
2015-01-15 15:00:00,87.75,87.8,87.73,87.75,19600.0,61.5225,61.5576,61.5085,61.5225,19600.0
2015-01-15 15:30:00,87.76,87.88,87.71,87.75,82200.0,61.5296,61.6137,61.4945,61.5225,82200.0
2015-01-16 09:30:00,87.78,87.86,87.75,87.83,27700.0,61.5436,61.5997,61.5225,61.5786,27700.0
2015-01-16 10:00:00,87.8,87.84,87.51,87.51,23900.0,61.5576,61.5856,61.3543,61.3543,23900.0
2015-01-16 10:30:00,87.59,87.63,87.51,87.54,5900.0,61.4104,61.4384,61.3543,61.3753,5900.0
2015-01-16 11:00:00,87.54,87.67,87.53,87.67,21100.0,61.3753,61.4665,61.3683,61.4665,21100.0
2015-01-16 11:30:00,87.65,87.74,87.61,87.74,9900.0,61.4524,61.5155,61.4244,61.5155,9900.0
2015-01-16 12:00:00,87.67,87.7,87.58,87.64,7800.0,61.4665,61.4875,61.4034,61.4454,7800.0
2015-01-16 12:30:00,87.68,87.68,87.51,87.51,19900.0,61.4735,61.4735,61.3543,61.3543,19900.0
2015-01-16 13:00:00,87.51,87.64,87.51,87.58,10000.0,61.3543,61.4454,61.3543,61.4034,10000.0
2015-01-16 13:30:00,87.57,87.59,87.52,87.59,15700.0,61.3963,61.4104,61.3613,61.4104,15700.0
2015-01-16 14:00:00,87.54,87.58,87.53,87.55,11600.0,61.3753,61.4034,61.3683,61.3823,11600.0
2015-01-16 14:30:00,87.54,87.56,87.49,87.5,15900.0,61.3753,61.3893,61.3403,61.3473,15900.0
2015-01-16 15:00:00,87.5,87.81,87.47,87.59,130100.0,61.3473,61.5646,61.3262,61.4104,130100.0
2015-01-16 15:30:00,87.58,87.68,87.5,87.53,132600.0,61.4034,61.4735,61.3473,61.3683,132600.0
2015-01-20 09:30:00,87.79,87.89,87.61,87.8,88700.0,61.5506,61.6207,61.4244,61.5576,88700.0
2015-01-20 10:00:00,87.79,87.86,87.74,87.82,29600.0,61.5506,61.5997,61.5155,61.5716,29600.0
2015-01-20 10:30:00,87.83,87.85,87.75,87.79,31300.0,61.5786,61.5927,61.5225,61.5506,31300.0
2015-01-20 11:00:00,87.82,87.82,87.76,87.8,25700.0,61.5716,61.5716,61.5296,61.5576,25700.0
2015-01-20 11:30:00,87.81,87.82,87.75,87.76,26200.0,61.5646,61.5716,61.5225,61.5296,26200.0
2015-01-20 12:00:00,87.77,87.79,87.75,87.75,5100.0,61.5366,61.5506,61.5225,61.5225,5100.0
2015-01-20 12:30:00,87.77,87.78,87.64,87.69,19000.0,61.5366,61.5436,61.4454,61.4805,19000.0
2015-01-20 13:00:00,87.7,87.79,87.69,87.71,16400.0,61.4875,61.5506,61.4805,61.4945,16400.0
2015-01-20 13:30:00,87.73,87.73,87.65,87.68,14100.0,61.5085,61.5085,61.4524,61.4735,14100.0
2015-01-20 14:00:00,87.68,87.7,87.62,87.63,17800.0,61.4735,61.4875,61.4314,61.4384,17800.0
2015-01-20 14:30:00,87.62,87.68,87.52,87.59,55600.0,61.4314,61.4735,61.3613,61.4104,55600.0
2015-01-20 15:00:00,87.55,87.6,87.43,87.43,24000.0,61.3823,61.4174,61.2982,61.2982,24000.0
2015-01-20 15:30:00,87.44,87.68,87.44,87.52,30700.0,61.3052,61.4735,61.3052,61.3613,30700.0
2015-01-21 09:30:00,87.78,87.79,87.54,87.68,65000.0,61.5436,61.5506,61.3753,61.4735,65000.0
2015-01-21 10:00:00,87.68,87.88,87.65,87.73,31800.0,61.4735,61.6137,61.4524,61.5085,31800.0
2015-01-21 10:30:00,87.71,87.86,87.64,87.78,30200.0,61.4945,61.5997,61.4454,61.5436,30200.0
2015-01-21 11:00:00,87.77,87.79,87.63,87.74,12500.0,61.5366,61.5506,61.4384,61.5155,12500.0
2015-01-21 11:30:00,87.7,87.73,87.4,87.51,24100.0,61.4875,61.5085,61.2772,61.3543,24100.0
2015-01-21 12:00:00,87.6,87.6,87.4,87.54,38000.0,61.4174,61.4174,61.2772,61.3753,38000.0
2015-01-21 12:30:00,87.55,87.66,87.49,87.57,5700.0,61.3823,61.4594,61.3403,61.3963,5700.0
2015-01-21 13:00:00,87.53,87.58,87.45,87.54,19200.0,61.3683,61.4034,61.3122,61.3753,19200.0
2015-01-21 13:30:00,87.5,87.6,87.5,87.52,4000.0,61.3473,61.4174,61.3473,61.3613,4000.0
2015-01-21 14:00:00,87.51,87.63,87.51,87.56,13400.0,61.3543,61.4384,61.3543,61.3893,13400.0
2015-01-21 14:30:00,87.54,87.59,87.44,87.51,14800.0,61.3753,61.4104,61.3052,61.3543,14800.0
2015-01-21 15:00:00,87.49,87.56,87.45,87.5,16600.0,61.3403,61.3893,61.3122,61.3473,16600.0
2015-01-21 15:30:00,87.52,87.58,87.42,87.57,23900.0,61.3613,61.4034,61.2912,61.3963,23900.0
2015-01-22 09:30:00,87.7,87.7,87.4,87.43,30400.0,61.4875,61.4875,61.2772,61.2982,30400.0
2015-01-22 10:00:00,87.41,87.58,87.3,87.4,24300.0,61.2842,61.4034,61.207,61.2772,24300.0
2015-01-22 10:30:00,87.4,87.55,87.32,87.5,11000.0,61.2772,61.3823,61.2211,61.3473,11000.0
2015-01-22 11:00:00,87.33,87.52,87.33,87.35,17600.0,61.2281,61.3613,61.2281,61.2421,17600.0
2015-01-22 11:30:00,87.36,87.48,87.31,87.31,11000.0,61.2491,61.3332,61.2141,61.2141,11000.0
2015-01-22 12:00:00,87.35,87.54,87.33,87.37,41300.0,61.2421,61.3753,61.2281,61.2561,41300.0
2015-01-22 12:30:00,87.37,87.39,87.32,87.32,18100.0,61.2561,61.2701,61.2211,61.2211,18100.0
2015-01-22 13:00:00,87.34,87.36,87.26,87.3,26100.0,61.2351,61.2491,61.179,61.207,26100.0
2015-01-22 13:30:00,87.32,87.34,87.16,87.21,23400.0,61.2211,61.2351,61.1089,61.1439,23400.0
2015-01-22 14:00:00,87.21,87.29,87.16,87.25,17900.0,61.1439,61.2,61.1089,61.172,17900.0
2015-01-22 14:30:00,87.2,87.26,87.18,87.21,17800.0,61.1369,61.179,61.1229,61.1439,17800.0
2015-01-22 15:00:00,87.22,87.32,87.2,87.29,102300.0,61.151,61.2211,61.1369,61.2,102300.0
2015-01-22 15:30:00,87.27,87.33,87.21,87.21,25700.0,61.186,61.2281,61.1439,61.1439,25700.0
2015-01-23 09:30:00,87.7,87.7,87.44,87.52,37000.0,61.4875,61.4875,61.3052,61.3613,37000.0
2015-01-23 10:00:00,87.56,87.68,87.49,87.59,25600.0,61.3893,61.4735,61.3403,61.4104,25600.0
2015-01-23 10:30:00,87.56,87.65,87.51,87.6,38000.0,61.3893,61.4524,61.3543,61.4174,38000.0
2015-01-23 11:00:00,87.62,87.63,87.5,87.53,6300.0,61.4314,61.4384,61.3473,61.3683,6300.0
2015-01-23 11:30:00,87.58,87.58,87.5,87.56,13600.0,61.4034,61.4034,61.3473,61.3893,13600.0
2015-01-23 12:00:00,87.52,87.75,87.52,87.58,18800.0,61.3613,61.5225,61.3613,61.4034,18800.0
2015-01-23 12:30:00,87.62,87.71,87.55,87.71,5700.0,61.4314,61.4945,61.3823,61.4945,5700.0
2015-01-23 13:00:00,87.65,87.69,87.56,87.67,13000.0,61.4524,61.4805,61.3893,61.4665,13000.0
2015-01-23 13:30:00,87.61,87.69,87.59,87.64,7700.0,61.4244,61.4805,61.4104,61.4454,7700.0
2015-01-23 14:00:00,87.65,87.69,87.64,87.66,7600.0,61.4524,61.4805,61.4454,61.4594,7600.0
2015-01-23 14:30:00,87.63,87.69,87.6,87.65,10000.0,61.4384,61.4805,61.4174,61.4524,10000.0
2015-01-23 15:00:00,87.67,87.79,87.65,87.76,24900.0,61.4665,61.5506,61.4524,61.5296,24900.0
2015-01-23 15:30:00,87.75,87.82,87.72,87.76,17400.0,61.5225,61.5716,61.5015,61.5296,17400.0
2015-01-26 09:30:00,87.75,87.82,87.6,87.78,44300.0,61.5225,61.5716,61.4174,61.5436,44300.0
2015-01-26 10:00:00,87.82,87.82,87.72,87.77,27400.0,61.5716,61.5716,61.5015,61.5366,27400.0
2015-01-26 10:30:00,87.75,87.78,87.7,87.73,29700.0,61.5225,61.5436,61.4875,61.5085,29700.0
2015-01-26 11:00:00,87.74,87.85,87.73,87.82,26400.0,61.5155,61.5927,61.5085,61.5716,26400.0
2015-01-26 11:30:00,87.82,87.86,87.79,87.8,27800.0,61.5716,61.5997,61.5506,61.5576,27800.0
2015-01-26 12:00:00,87.81,87.82,87.75,87.77,67900.0,61.5646,61.5716,61.5225,61.5366,67900.0
2015-01-26 12:30:00,87.79,87.88,87.79,87.86,27300.0,61.5506,61.6137,61.5506,61.5997,27300.0
2015-01-26 13:00:00,87.87,87.9,87.76,87.84,270800.0,61.6067,61.6277,61.5296,61.5856,270800.0
2015-01-26 13:30:00,87.84,87.88,87.78,87.79,24800.0,61.5856,61.6137,61.5436,61.5506,24800.0
2015-01-26 14:00:00,87.78,87.82,87.7,87.7,35800.0,61.5436,61.5716,61.4875,61.4875,35800.0
2015-01-26 14:30:00,87.71,87.74,87.66,87.68,27600.0,61.4945,61.5155,61.4594,61.4735,27600.0
2015-01-26 15:00:00,87.66,87.76,87.63,87.68,58600.0,61.4594,61.5296,61.4384,61.4735,58600.0
2015-01-26 15:30:00,87.73,87.79,87.65,87.73,40000.0,61.5085,61.5506,61.4524,61.5085,40000.0
2015-01-27 09:30:00,88.03,88.12,88.0,88.09,38400.0,61.7189,61.782,61.6978,61.7609,38400.0
2015-01-27 10:00:00,88.08,88.11,88.04,88.07,22100.0,61.7539,61.7749,61.7259,61.7469,22100.0
2015-01-27 10:30:00,88.09,88.13,88.04,88.1,293900.0,61.7609,61.789,61.7259,61.7679,293900.0
2015-01-27 11:00:00,88.08,88.12,88.06,88.08,9600.0,61.7539,61.782,61.7399,61.7539,9600.0
2015-01-27 11:30:00,88.09,88.1,88.0,88.05,8500.0,61.7609,61.7679,61.6978,61.7329,8500.0
2015-01-27 12:00:00,87.96,88.07,87.96,88.04,16500.0,61.6698,61.7469,61.6698,61.7259,16500.0
2015-01-27 12:30:00,88.04,88.04,87.77,87.98,23900.0,61.7259,61.7259,61.5366,61.6838,23900.0
2015-01-27 13:00:00,87.97,87.99,87.88,87.94,13000.0,61.6768,61.6908,61.6137,61.6558,13000.0
2015-01-27 13:30:00,87.98,87.99,87.7,87.95,75800.0,61.6838,61.6908,61.4875,61.6628,75800.0
2015-01-27 14:00:00,87.94,87.96,87.85,87.85,14600.0,61.6558,61.6698,61.5927,61.5927,14600.0
2015-01-27 14:30:00,87.79,87.9,87.78,87.81,16600.0,61.5506,61.6277,61.5436,61.5646,16600.0
2015-01-27 15:00:00,87.84,87.89,87.77,87.86,31900.0,61.5856,61.6207,61.5366,61.5997,31900.0
2015-01-27 15:30:00,87.86,87.86,87.79,87.8,43600.0,61.5997,61.5997,61.5506,61.5576,43600.0
2015-01-28 09:30:00,87.82,87.94,87.78,87.94,34600.0,61.5716,61.6558,61.5436,61.6558,34600.0
2015-01-28 10:00:00,87.87,87.95,87.86,87.9,31400.0,61.6067,61.6628,61.5997,61.6277,31400.0
2015-01-28 10:30:00,87.89,87.93,87.83,87.89,14900.0,61.6207,61.6487,61.5786,61.6207,14900.0
2015-01-28 11:00:00,87.89,87.91,87.86,87.9,7100.0,61.6207,61.6347,61.5997,61.6277,7100.0
2015-01-28 11:30:00,87.86,87.89,87.79,87.81,14100.0,61.5997,61.6207,61.5506,61.5646,14100.0
2015-01-28 12:00:00,87.8,87.94,87.8,87.91,15900.0,61.5576,61.6558,61.5576,61.6347,15900.0
2015-01-28 12:30:00,87.91,87.95,87.85,87.95,5700.0,61.6347,61.6628,61.5927,61.6628,5700.0
2015-01-28 13:00:00,87.94,88.06,87.86,88.02,29100.0,61.6558,61.7399,61.5997,61.7118,29100.0
2015-01-28 13:30:00,88.0,88.11,87.98,88.11,15200.0,61.6978,61.7749,61.6838,61.7749,15200.0
2015-01-28 14:00:00,88.21,88.22,88.03,88.09,15100.0,61.8451,61.8521,61.7189,61.7609,15100.0
2015-01-28 14:30:00,88.15,88.37,88.12,88.34,11000.0,61.803,61.9572,61.782,61.9362,11000.0
2015-01-28 15:00:00,88.35,88.43,88.22,88.37,18200.0,61.9432,61.9993,61.8521,61.9572,18200.0
2015-01-28 15:30:00,88.37,88.39,88.2,88.32,26300.0,61.9572,61.9713,61.838,61.9222,26300.0
2015-01-29 09:30:00,88.11,88.17,88.02,88.12,21200.0,61.7749,61.817,61.7118,61.782,21200.0
2015-01-29 10:00:00,88.14,88.18,88.03,88.1,14900.0,61.796,61.824,61.7189,61.7679,14900.0
2015-01-29 10:30:00,88.09,88.24,88.06,88.07,13200.0,61.7609,61.8661,61.7399,61.7469,13200.0
2015-01-29 11:00:00,88.03,88.11,88.0,88.08,11600.0,61.7189,61.7749,61.6978,61.7539,11600.0
2015-01-29 11:30:00,88.08,88.18,88.06,88.12,21200.0,61.7539,61.824,61.7399,61.782,21200.0
2015-01-29 12:00:00,88.14,88.15,88.09,88.11,14300.0,61.796,61.803,61.7609,61.7749,14300.0
2015-01-29 12:30:00,88.12,88.12,88.01,88.07,7100.0,61.782,61.782,61.7048,61.7469,7100.0
2015-01-29 13:00:00,88.11,88.16,88.01,88.01,8500.0,61.7749,61.81,61.7048,61.7048,8500.0
2015-01-29 13:30:00,88.07,88.11,88.0,88.02,22300.0,61.7469,61.7749,61.6978,61.7118,22300.0
2015-01-29 14:00:00,88.01,88.11,88.0,88.03,14900.0,61.7048,61.7749,61.6978,61.7189,14900.0
2015-01-29 14:30:00,88.05,88.15,88.0,88.1,11700.0,61.7329,61.803,61.6978,61.7679,11700.0
2015-01-29 15:00:00,88.08,88.17,88.04,88.15,9800.0,61.7539,61.817,61.7259,61.803,9800.0
2015-01-29 15:30:00,88.17,88.21,88.08,88.18,20400.0,61.817,61.8451,61.7539,61.824,20400.0
2015-01-30 09:30:00,88.55,88.55,88.34,88.44,12600.0,62.0834,62.0834,61.9362,62.0063,12600.0
2015-01-30 10:00:00,88.43,88.6,88.43,88.5,26200.0,61.9993,62.1185,61.9993,62.0484,26200.0
2015-01-30 10:30:00,88.51,88.58,88.42,88.55,6100.0,62.0554,62.1045,61.9923,62.0834,6100.0
2015-01-30 11:00:00,88.49,88.57,88.43,88.56,26800.0,62.0414,62.0975,61.9993,62.0904,26800.0
2015-01-30 11:30:00,88.53,88.7,88.5,88.64,140600.0,62.0694,62.1886,62.0484,62.1465,140600.0
2015-01-30 12:00:00,88.64,88.67,88.55,88.57,44100.0,62.1465,62.1676,62.0834,62.0975,44100.0
2015-01-30 12:30:00,88.61,88.65,88.55,88.59,7400.0,62.1255,62.1535,62.0834,62.1115,7400.0
2015-01-30 13:00:00,88.64,88.64,88.55,88.57,11900.0,62.1465,62.1465,62.0834,62.0975,11900.0
2015-01-30 13:30:00,88.61,88.61,88.55,88.55,11000.0,62.1255,62.1255,62.0834,62.0834,11000.0
2015-01-30 14:00:00,88.56,88.58,88.43,88.45,18800.0,62.0904,62.1045,61.9993,62.0133,18800.0
2015-01-30 14:30:00,88.45,88.58,88.37,88.55,41700.0,62.0133,62.1045,61.9572,62.0834,41700.0
2015-01-30 15:00:00,88.59,88.68,88.54,88.63,51400.0,62.1115,62.1746,62.0764,62.1395,51400.0
2015-01-30 15:30:00,88.61,88.7,88.59,88.7,39800.0,62.1255,62.1886,62.1115,62.1886,39800.0
2015-02-02 09:30:00,88.36,88.44,88.1,88.38,82100.0,62.0999,62.1561,61.9172,62.114,82100.0
2015-02-02 10:00:00,88.36,88.49,88.32,88.43,23000.0,62.0999,62.1913,62.0718,62.1491,23000.0
2015-02-02 10:30:00,88.42,88.43,88.29,88.39,34800.0,62.1421,62.1491,62.0507,62.121,34800.0
2015-02-02 11:00:00,88.39,88.49,88.3,88.38,27900.0,62.121,62.1913,62.0577,62.114,27900.0
2015-02-02 11:30:00,88.36,88.42,88.36,88.39,12500.0,62.0999,62.1421,62.0999,62.121,12500.0
2015-02-02 12:00:00,88.38,88.47,88.38,88.45,12900.0,62.114,62.1772,62.114,62.1632,12900.0
2015-02-02 12:30:00,88.42,88.53,88.42,88.49,9400.0,62.1421,62.2194,62.1421,62.1913,9400.0
2015-02-02 13:00:00,88.47,88.54,88.47,88.49,17400.0,62.1772,62.2264,62.1772,62.1913,17400.0
2015-02-02 13:30:00,88.48,88.58,88.45,88.57,47100.0,62.1842,62.2545,62.1632,62.2475,47100.0
2015-02-02 14:00:00,88.54,88.57,88.48,88.48,15300.0,62.2264,62.2475,62.1842,62.1842,15300.0
2015-02-02 14:30:00,88.52,88.62,88.49,88.54,60300.0,62.2124,62.2826,62.1913,62.2264,60300.0
2015-02-02 15:00:00,88.54,88.58,88.53,88.56,14400.0,62.2264,62.2545,62.2194,62.2405,14400.0
2015-02-02 15:30:00,88.56,88.61,88.5,88.57,29300.0,62.2405,62.2756,62.1983,62.2475,29300.0
2015-02-03 09:30:00,88.32,88.33,88.25,88.25,12100.0,62.0718,62.0788,62.0226,62.0226,12100.0
2015-02-03 10:00:00,88.31,88.44,88.06,88.44,15000.0,62.0648,62.1561,61.8891,62.1561,15000.0
2015-02-03 10:30:00,88.2,88.3,88.15,88.16,7700.0,61.9875,62.0577,61.9523,61.9593,7700.0
2015-02-03 11:00:00,88.18,88.26,88.15,88.19,20000.0,61.9734,62.0296,61.9523,61.9804,20000.0
2015-02-03 11:30:00,88.18,88.23,88.13,88.23,58500.0,61.9734,62.0085,61.9383,62.0085,58500.0
2015-02-03 12:00:00,88.19,88.19,88.14,88.17,7000.0,61.9804,61.9804,61.9453,61.9664,7000.0
2015-02-03 12:30:00,88.18,88.31,88.13,88.28,12300.0,61.9734,62.0648,61.9383,62.0437,12300.0
2015-02-03 13:00:00,88.29,88.29,88.18,88.18,13900.0,62.0507,62.0507,61.9734,61.9734,13900.0
2015-02-03 13:30:00,88.21,88.28,88.14,88.24,12000.0,61.9945,62.0437,61.9453,62.0156,12000.0
2015-02-03 14:00:00,88.23,88.26,88.16,88.24,14800.0,62.0085,62.0296,61.9593,62.0156,14800.0
2015-02-03 14:30:00,88.24,88.32,88.2,88.21,9100.0,62.0156,62.0718,61.9875,61.9945,9100.0
2015-02-03 15:00:00,88.2,88.26,88.16,88.2,20000.0,61.9875,62.0296,61.9593,61.9875,20000.0
2015-02-03 15:30:00,88.18,88.25,88.14,88.2,26600.0,61.9734,62.0226,61.9453,61.9875,26600.0
2015-02-04 09:30:00,88.0,88.04,87.76,87.94,26600.0,61.8469,61.875,61.6782,61.8047,26600.0
2015-02-04 10:00:00,87.92,87.92,87.82,87.86,10200.0,61.7907,61.7907,61.7204,61.7485,10200.0
2015-02-04 10:30:00,87.84,87.88,87.82,87.85,9000.0,61.7344,61.7626,61.7204,61.7415,9000.0
2015-02-04 11:00:00,87.87,87.94,87.83,87.83,10200.0,61.7555,61.8047,61.7274,61.7274,10200.0
2015-02-04 11:30:00,87.84,87.94,87.78,87.83,6900.0,61.7344,61.8047,61.6923,61.7274,6900.0
2015-02-04 12:00:00,87.78,87.86,87.77,87.86,13100.0,61.6923,61.7485,61.6852,61.7485,13100.0
2015-02-04 12:30:00,87.86,87.92,87.85,87.88,5700.0,61.7485,61.7907,61.7415,61.7626,5700.0
2015-02-04 13:00:00,87.87,87.92,87.86,87.87,11400.0,61.7555,61.7907,61.7485,61.7555,11400.0
2015-02-04 13:30:00,87.89,88.07,87.85,87.99,23700.0,61.7696,61.8961,61.7415,61.8399,23700.0
2015-02-04 14:00:00,88.03,88.03,87.92,88.0,23100.0,61.868,61.868,61.7907,61.8469,23100.0
2015-02-04 14:30:00,88.01,88.06,87.95,87.98,24200.0,61.8539,61.8891,61.8118,61.8328,24200.0
2015-02-04 15:00:00,87.98,88.03,87.97,88.0,53900.0,61.8328,61.868,61.8258,61.8469,53900.0
2015-02-04 15:30:00,87.98,88.29,87.89,88.11,44400.0,61.8328,62.0507,61.7696,61.9242,44400.0
2015-02-05 09:30:00,88.14,88.24,88.0,88.06,35200.0,61.9453,62.0156,61.8469,61.8891,35200.0
2015-02-05 10:00:00,88.05,88.06,88.0,88.04,11200.0,61.882,61.8891,61.8469,61.875,11200.0
2015-02-05 10:30:00,88.04,88.04,87.99,88.01,15000.0,61.875,61.875,61.8399,61.8539,15000.0
2015-02-05 11:00:00,88.03,88.05,87.98,87.98,17300.0,61.868,61.882,61.8328,61.8328,17300.0
2015-02-05 11:30:00,88.01,88.11,87.97,88.06,12100.0,61.8539,61.9242,61.8258,61.8891,12100.0
2015-02-05 12:00:00,87.96,88.11,87.96,88.1,14900.0,61.8188,61.9242,61.8188,61.9172,14900.0
2015-02-05 12:30:00,88.1,88.16,88.07,88.16,11400.0,61.9172,61.9593,61.8961,61.9593,11400.0
2015-02-05 13:00:00,88.11,88.13,88.0,88.04,11700.0,61.9242,61.9383,61.8469,61.875,11700.0
2015-02-05 13:30:00,88.05,88.23,88.0,88.15,22200.0,61.882,62.0085,61.8469,61.9523,22200.0
2015-02-05 14:00:00,88.15,88.23,88.03,88.12,24600.0,61.9523,62.0085,61.868,61.9312,24600.0
2015-02-05 14:30:00,88.11,88.19,88.05,88.12,31200.0,61.9242,61.9804,61.882,61.9312,31200.0
2015-02-05 15:00:00,88.11,88.12,88.03,88.09,16400.0,61.9242,61.9312,61.868,61.9101,16400.0
2015-02-05 15:30:00,88.04,88.14,87.98,88.07,83800.0,61.875,61.9453,61.8328,61.8961,83800.0
2015-02-06 09:30:00,87.77,87.85,87.7,87.76,38700.0,61.6852,61.7415,61.6361,61.6782,38700.0
2015-02-06 10:00:00,87.76,87.81,87.53,87.66,16300.0,61.6782,61.7134,61.5166,61.6079,16300.0
2015-02-06 10:30:00,87.65,87.74,87.59,87.63,16100.0,61.6009,61.6642,61.5587,61.5869,16100.0
2015-02-06 11:00:00,87.6,87.66,87.54,87.63,16400.0,61.5658,61.6079,61.5236,61.5869,16400.0
2015-02-06 11:30:00,87.65,87.66,87.61,87.65,31500.0,61.6009,61.6079,61.5728,61.6009,31500.0
2015-02-06 12:00:00,87.66,87.7,87.62,87.66,16800.0,61.6079,61.6361,61.5798,61.6079,16800.0
2015-02-06 12:30:00,87.65,87.66,87.51,87.51,14800.0,61.6009,61.6079,61.5025,61.5025,14800.0
2015-02-06 13:00:00,87.56,87.62,87.53,87.61,6300.0,61.5377,61.5798,61.5166,61.5728,6300.0
2015-02-06 13:30:00,87.64,87.67,87.54,87.56,7100.0,61.5939,61.615,61.5236,61.5377,7100.0
2015-02-06 14:00:00,87.58,87.59,87.53,87.58,13300.0,61.5517,61.5587,61.5166,61.5517,13300.0
2015-02-06 14:30:00,87.57,87.7,87.53,87.53,81100.0,61.5447,61.6361,61.5166,61.5166,81100.0
2015-02-06 15:00:00,87.63,87.63,87.43,87.47,21900.0,61.5869,61.5869,61.4463,61.4744,21900.0
2015-02-06 15:30:00,87.5,87.57,87.44,87.45,75600.0,61.4955,61.5447,61.4533,61.4604,75600.0
2015-02-09 09:30:00,87.62,87.73,87.55,87.59,30500.0,61.5798,61.6571,61.5306,61.5587,30500.0
2015-02-09 10:00:00,87.57,87.68,87.54,87.56,15700.0,61.5447,61.622,61.5236,61.5377,15700.0
2015-02-09 10:30:00,87.59,87.62,87.51,87.62,28200.0,61.5587,61.5798,61.5025,61.5798,28200.0
2015-02-09 11:00:00,87.62,87.64,87.57,87.57,31800.0,61.5798,61.5939,61.5447,61.5447,31800.0
2015-02-09 11:30:00,87.56,87.62,87.51,87.54,10300.0,61.5377,61.5798,61.5025,61.5236,10300.0
2015-02-09 12:00:00,87.56,87.59,87.54,87.57,17400.0,61.5377,61.5587,61.5236,61.5447,17400.0
2015-02-09 12:30:00,87.56,87.59,87.54,87.57,8900.0,61.5377,61.5587,61.5236,61.5447,8900.0
2015-02-09 13:00:00,87.56,87.6,87.53,87.57,13100.0,61.5377,61.5658,61.5166,61.5447,13100.0
2015-02-09 13:30:00,87.55,87.58,87.46,87.51,23500.0,61.5306,61.5517,61.4674,61.5025,23500.0
2015-02-09 14:00:00,87.46,87.56,87.46,87.54,188800.0,61.4674,61.5377,61.4674,61.5236,188800.0
2015-02-09 14:30:00,87.54,87.61,87.45,87.45,34300.0,61.5236,61.5728,61.4604,61.4604,34300.0
2015-02-09 15:00:00,87.5,87.55,87.44,87.52,16300.0,61.4955,61.5306,61.4533,61.5095,16300.0
2015-02-09 15:30:00,87.52,87.54,87.29,87.5,36300.0,61.5095,61.5236,61.3479,61.4955,36300.0
2015-02-10 09:30:00,87.39,87.54,87.27,87.33,25400.0,61.4182,61.5236,61.3338,61.376,25400.0
2015-02-10 10:00:00,87.36,87.4,87.27,87.37,17800.0,61.3971,61.4252,61.3338,61.4041,17800.0
2015-02-10 10:30:00,87.35,87.44,87.35,87.4,16900.0,61.3901,61.4533,61.3901,61.4252,16900.0
2015-02-10 11:00:00,87.38,87.38,87.28,87.33,9800.0,61.4112,61.4112,61.3409,61.376,9800.0
2015-02-10 11:30:00,87.29,87.36,87.27,87.27,29800.0,61.3479,61.3971,61.3338,61.3338,29800.0
2015-02-10 12:00:00,87.28,87.31,87.2,87.24,24500.0,61.3409,61.362,61.2846,61.3128,24500.0
2015-02-10 12:30:00,87.27,87.28,87.2,87.26,8300.0,61.3338,61.3409,61.2846,61.3268,8300.0
2015-02-10 13:00:00,87.27,87.28,87.21,87.24,38700.0,61.3338,61.3409,61.2917,61.3128,38700.0
2015-02-10 13:30:00,87.27,87.28,87.21,87.26,6100.0,61.3338,61.3409,61.2917,61.3268,6100.0
2015-02-10 14:00:00,87.26,87.31,87.25,87.26,37300.0,61.3268,61.362,61.3198,61.3268,37300.0
2015-02-10 14:30:00,87.28,87.31,87.25,87.29,21500.0,61.3409,61.362,61.3198,61.3479,21500.0
2015-02-10 15:00:00,87.27,87.29,87.15,87.2,116300.0,61.3338,61.3479,61.2495,61.2846,116300.0
2015-02-10 15:30:00,87.2,87.25,87.15,87.16,17100.0,61.2846,61.3198,61.2495,61.2565,17100.0
2015-02-11 09:30:00,87.32,87.33,87.17,87.22,34700.0,61.369,61.376,61.2636,61.2987,34700.0
2015-02-11 10:00:00,87.26,87.26,87.2,87.21,23200.0,61.3268,61.3268,61.2846,61.2917,23200.0
2015-02-11 10:30:00,87.22,87.24,87.11,87.11,27000.0,61.2987,61.3128,61.2214,61.2214,27000.0
2015-02-11 11:00:00,87.13,87.16,87.11,87.13,17300.0,61.2355,61.2565,61.2214,61.2355,17300.0
2015-02-11 11:30:00,87.13,87.16,87.11,87.14,29700.0,61.2355,61.2565,61.2214,61.2425,29700.0
2015-02-11 12:00:00,87.14,87.18,87.12,87.17,56600.0,61.2425,61.2706,61.2284,61.2636,56600.0
2015-02-11 12:30:00,87.16,87.2,87.15,87.16,11500.0,61.2565,61.2846,61.2495,61.2565,11500.0
2015-02-11 13:00:00,87.2,87.33,87.14,87.14,39200.0,61.2846,61.376,61.2425,61.2425,39200.0
2015-02-11 13:30:00,87.31,87.31,87.14,87.2,13900.0,61.362,61.362,61.2425,61.2846,13900.0
2015-02-11 14:00:00,87.16,87.2,87.14,87.18,5700.0,61.2565,61.2846,61.2425,61.2706,5700.0
2015-02-11 14:30:00,87.21,87.25,87.15,87.19,12400.0,61.2917,61.3198,61.2495,61.2776,12400.0
2015-02-11 15:00:00,87.16,87.22,87.15,87.15,13700.0,61.2565,61.2987,61.2495,61.2495,13700.0
2015-02-11 15:30:00,87.15,87.2,87.05,87.05,32700.0,61.2495,61.2846,61.1792,61.1792,32700.0
2015-02-12 09:30:00,87.22,87.42,87.2,87.3,34100.0,61.2987,61.4393,61.2846,61.3549,34100.0
2015-02-12 10:00:00,87.33,87.37,87.23,87.23,16300.0,61.376,61.4041,61.3057,61.3057,16300.0
2015-02-12 10:30:00,87.31,87.32,87.23,87.25,11000.0,61.362,61.369,61.3057,61.3198,11000.0
2015-02-12 11:00:00,87.29,87.39,87.25,87.39,27800.0,61.3479,61.4182,61.3198,61.4182,27800.0
2015-02-12 11:30:00,87.35,87.47,87.25,87.4,22800.0,61.3901,61.4744,61.3198,61.4252,22800.0
2015-02-12 12:00:00,87.32,87.45,87.26,87.41,8100.0,61.369,61.4604,61.3268,61.4322,8100.0
2015-02-12 12:30:00,87.36,87.49,87.36,87.46,11700.0,61.3971,61.4885,61.3971,61.4674,11700.0
2015-02-12 13:00:00,87.45,87.47,87.31,87.37,9900.0,61.4604,61.4744,61.362,61.4041,9900.0
2015-02-12 13:30:00,87.34,87.38,87.27,87.27,22000.0,61.383,61.4112,61.3338,61.3338,22000.0
2015-02-12 14:00:00,87.3,87.37,87.23,87.32,18900.0,61.3549,61.4041,61.3057,61.369,18900.0
2015-02-12 14:30:00,87.34,87.39,87.29,87.36,19700.0,61.383,61.4182,61.3479,61.3971,19700.0
2015-02-12 15:00:00,87.38,87.43,87.27,87.34,17800.0,61.4112,61.4463,61.3338,61.383,17800.0
2015-02-12 15:30:00,87.29,87.39,87.28,87.37,18000.0,61.3479,61.4182,61.3409,61.4041,18000.0
2015-02-13 09:30:00,87.31,87.37,87.23,87.31,16000.0,61.362,61.4041,61.3057,61.362,16000.0
2015-02-13 10:00:00,87.31,87.39,87.23,87.35,20200.0,61.362,61.4182,61.3057,61.3901,20200.0
2015-02-13 10:30:00,87.34,87.38,87.3,87.37,30700.0,61.383,61.4112,61.3549,61.4041,30700.0
2015-02-13 11:00:00,87.37,87.49,87.35,87.36,38700.0,61.4041,61.4885,61.3901,61.3971,38700.0
2015-02-13 11:30:00,87.36,87.38,87.32,87.36,14400.0,61.3971,61.4112,61.369,61.3971,14400.0
2015-02-13 12:00:00,87.36,87.36,87.33,87.35,11300.0,61.3971,61.3971,61.376,61.3901,11300.0
2015-02-13 12:30:00,87.35,87.36,87.32,87.34,11800.0,61.3901,61.3971,61.369,61.383,11800.0
2015-02-13 13:00:00,87.33,87.35,87.32,87.34,7800.0,61.376,61.3901,61.369,61.383,7800.0
2015-02-13 13:30:00,87.34,87.34,87.29,87.3,22600.0,61.383,61.383,61.3479,61.3549,22600.0
2015-02-13 14:00:00,87.31,87.32,87.28,87.29,4400.0,61.362,61.369,61.3409,61.3479,4400.0
2015-02-13 14:30:00,87.28,87.3,87.25,87.27,12900.0,61.3409,61.3549,61.3198,61.3338,12900.0
2015-02-13 15:00:00,87.26,87.35,87.25,87.29,36200.0,61.3268,61.3901,61.3198,61.3479,36200.0
2015-02-13 15:30:00,87.29,87.29,87.17,87.2,24700.0,61.3479,61.3479,61.2636,61.2846,24700.0
2015-02-17 09:30:00,87.05,87.14,87.02,87.08,46100.0,61.1792,61.2425,61.1581,61.2003,46100.0
2015-02-17 10:00:00,87.08,87.13,87.0,87.04,58900.0,61.2003,61.2355,61.1441,61.1722,58900.0
2015-02-17 10:30:00,87.01,87.04,86.93,86.94,22600.0,61.1511,61.1722,61.0949,61.1019,22600.0
2015-02-17 11:00:00,87.03,87.03,86.92,86.95,42700.0,61.1652,61.1652,61.0879,61.1089,42700.0
2015-02-17 11:30:00,86.95,86.99,86.91,86.96,19300.0,61.1089,61.1371,61.0808,61.116,19300.0
2015-02-17 12:00:00,86.96,86.98,86.88,86.93,49900.0,61.116,61.13,61.0598,61.0949,49900.0
2015-02-17 12:30:00,86.93,86.94,86.86,86.86,11400.0,61.0949,61.1019,61.0457,61.0457,11400.0
2015-02-17 13:00:00,86.88,86.88,86.75,86.76,39400.0,61.0598,61.0598,60.9684,60.9754,39400.0
2015-02-17 13:30:00,86.78,86.86,86.76,86.83,26600.0,60.9895,61.0457,60.9754,61.0246,26600.0
2015-02-17 14:00:00,86.84,86.92,86.8,86.86,10100.0,61.0316,61.0879,61.0035,61.0457,10100.0
2015-02-17 14:30:00,86.84,86.84,86.7,86.75,59600.0,61.0316,61.0316,60.9332,60.9684,59600.0
2015-02-17 15:00:00,86.76,86.86,86.75,86.83,40400.0,60.9754,61.0457,60.9684,61.0246,40400.0
2015-02-17 15:30:00,86.84,86.92,86.83,86.86,16300.0,61.0316,61.0879,61.0246,61.0457,16300.0
2015-02-18 09:30:00,86.86,86.89,86.75,86.81,46400.0,61.0457,61.0668,60.9684,61.0106,46400.0
2015-02-18 10:00:00,86.83,86.89,86.78,86.81,32000.0,61.0246,61.0668,60.9895,61.0106,32000.0
2015-02-18 10:30:00,86.86,86.92,86.82,86.87,28400.0,61.0457,61.0879,61.0176,61.0527,28400.0
2015-02-18 11:00:00,86.88,86.97,86.87,86.91,37000.0,61.0598,61.123,61.0527,61.0808,37000.0
2015-02-18 11:30:00,86.92,86.94,86.8,86.87,54400.0,61.0879,61.1019,61.0035,61.0527,54400.0
2015-02-18 12:00:00,86.9,86.93,86.86,86.89,17000.0,61.0738,61.0949,61.0457,61.0668,17000.0
2015-02-18 12:30:00,86.87,86.88,86.81,86.83,116200.0,61.0527,61.0598,61.0106,61.0246,116200.0
2015-02-18 13:00:00,86.89,86.9,86.82,86.84,53200.0,61.0668,61.0738,61.0176,61.0316,53200.0
2015-02-18 13:30:00,86.84,86.9,86.82,86.88,22200.0,61.0316,61.0738,61.0176,61.0598,22200.0
2015-02-18 14:00:00,86.89,87.29,86.85,87.28,126200.0,61.0668,61.3479,61.0387,61.3409,126200.0
2015-02-18 14:30:00,87.27,87.37,87.24,87.27,57800.0,61.3338,61.4041,61.3128,61.3338,57800.0
2015-02-18 15:00:00,87.25,87.32,87.23,87.27,41000.0,61.3198,61.369,61.3057,61.3338,41000.0
2015-02-18 15:30:00,87.26,87.27,87.16,87.24,58000.0,61.3268,61.3338,61.2565,61.3128,58000.0
2015-02-19 09:30:00,87.19,87.24,87.12,87.2,11300.0,61.2776,61.3128,61.2284,61.2846,11300.0
2015-02-19 10:00:00,87.19,87.2,87.13,87.2,11100.0,61.2776,61.2846,61.2355,61.2846,11100.0
2015-02-19 10:30:00,87.19,87.24,87.16,87.21,16200.0,61.2776,61.3128,61.2565,61.2917,16200.0
2015-02-19 11:00:00,87.22,87.23,87.17,87.17,13200.0,61.2987,61.3057,61.2636,61.2636,13200.0
2015-02-19 11:30:00,87.19,87.19,87.11,87.15,7500.0,61.2776,61.2776,61.2214,61.2495,7500.0
2015-02-19 12:00:00,87.15,87.18,87.13,87.16,5500.0,61.2495,61.2706,61.2355,61.2565,5500.0
2015-02-19 12:30:00,87.2,87.21,87.09,87.1,10700.0,61.2846,61.2917,61.2073,61.2144,10700.0
2015-02-19 13:00:00,87.11,87.15,87.02,87.02,11400.0,61.2214,61.2495,61.1581,61.1581,11400.0
2015-02-19 13:30:00,87.04,87.05,87.0,87.04,13300.0,61.1722,61.1792,61.1441,61.1722,13300.0
2015-02-19 14:00:00,87.04,87.12,87.03,87.09,23800.0,61.1722,61.2284,61.1652,61.2073,23800.0
2015-02-19 14:30:00,87.11,87.11,87.02,87.03,12800.0,61.2214,61.2214,61.1581,61.1652,12800.0
2015-02-19 15:00:00,87.09,87.09,87.0,87.04,9100.0,61.2073,61.2073,61.1441,61.1722,9100.0
2015-02-19 15:30:00,87.03,87.14,87.02,87.12,14300.0,61.1652,61.2425,61.1581,61.2284,14300.0
2015-02-20 09:30:00,87.18,87.4,87.18,87.32,18700.0,61.2706,61.4252,61.2706,61.369,18700.0
2015-02-20 10:00:00,87.41,87.42,87.3,87.33,15800.0,61.4322,61.4393,61.3549,61.376,15800.0
2015-02-20 10:30:00,87.36,87.37,87.2,87.26,15500.0,61.3971,61.4041,61.2846,61.3268,15500.0
2015-02-20 11:00:00,87.25,87.32,87.24,87.28,5900.0,61.3198,61.369,61.3128,61.3409,5900.0
2015-02-20 11:30:00,87.25,87.34,87.22,87.3,14200.0,61.3198,61.383,61.2987,61.3549,14200.0
2015-02-20 12:00:00,87.36,87.44,87.29,87.43,11500.0,61.3971,61.4533,61.3479,61.4463,11500.0
2015-02-20 12:30:00,87.4,87.47,87.34,87.4,11500.0,61.4252,61.4744,61.383,61.4252,11500.0
2015-02-20 13:00:00,87.44,87.45,87.3,87.33,18500.0,61.4533,61.4604,61.3549,61.376,18500.0
2015-02-20 13:30:00,87.31,87.33,87.18,87.19,9900.0,61.362,61.376,61.2706,61.2776,9900.0
2015-02-20 14:00:00,87.2,87.24,87.15,87.2,17700.0,61.2846,61.3128,61.2495,61.2846,17700.0
2015-02-20 14:30:00,87.2,87.26,87.0,87.07,27500.0,61.2846,61.3268,61.1441,61.1933,27500.0
2015-02-20 15:00:00,87.07,87.17,87.05,87.17,12800.0,61.1933,61.2636,61.1792,61.2636,12800.0
2015-02-20 15:30:00,87.16,87.19,87.1,87.18,25800.0,61.2565,61.2776,61.2144,61.2706,25800.0
2015-02-23 09:30:00,87.32,87.38,87.22,87.33,41300.0,61.369,61.4112,61.2987,61.376,41300.0
2015-02-23 10:00:00,87.35,87.38,87.33,87.37,7700.0,61.3901,61.4112,61.376,61.4041,7700.0
2015-02-23 10:30:00,87.36,87.4,87.35,87.37,16900.0,61.3971,61.4252,61.3901,61.4041,16900.0
2015-02-23 11:00:00,87.36,87.37,87.3,87.34,11200.0,61.3971,61.4041,61.3549,61.383,11200.0
2015-02-23 11:30:00,87.34,87.34,87.3,87.3,13500.0,61.383,61.383,61.3549,61.3549,13500.0
2015-02-23 12:00:00,87.35,87.43,87.3,87.36,15000.0,61.3901,61.4463,61.3549,61.3971,15000.0
2015-02-23 12:30:00,87.4,87.48,87.37,87.43,15600.0,61.4252,61.4814,61.4041,61.4463,15600.0
2015-02-23 13:00:00,87.42,87.44,87.39,87.43,6600.0,61.4393,61.4533,61.4182,61.4463,6600.0
2015-02-23 13:30:00,87.41,87.42,87.38,87.4,21400.0,61.4322,61.4393,61.4112,61.4252,21400.0
2015-02-23 14:00:00,87.4,87.42,87.39,87.4,15400.0,61.4252,61.4393,61.4182,61.4252,15400.0
2015-02-23 14:30:00,87.4,87.45,87.39,87.4,40400.0,61.4252,61.4604,61.4182,61.4252,40400.0
2015-02-23 15:00:00,87.41,87.44,87.38,87.38,10700.0,61.4322,61.4533,61.4112,61.4112,10700.0
2015-02-23 15:30:00,87.41,87.44,87.37,87.37,23200.0,61.4322,61.4533,61.4041,61.4041,23200.0
2015-02-24 09:30:00,87.35,87.39,87.3,87.31,11800.0,61.3901,61.4182,61.3549,61.362,11800.0
2015-02-24 10:00:00,87.35,87.5,87.21,87.39,27700.0,61.3901,61.4955,61.2917,61.4182,27700.0
2015-02-24 10:30:00,87.34,87.56,87.33,87.54,48000.0,61.383,61.5377,61.376,61.5236,48000.0
2015-02-24 11:00:00,87.5,87.66,87.48,87.64,42800.0,61.4955,61.6079,61.4814,61.5939,42800.0
2015-02-24 11:30:00,87.6,87.63,87.53,87.56,95300.0,61.5658,61.5869,61.5166,61.5377,95300.0
2015-02-24 12:00:00,87.57,87.75,87.55,87.74,12600.0,61.5447,61.6712,61.5306,61.6642,12600.0
2015-02-24 12:30:00,87.72,87.79,87.63,87.7,10100.0,61.6501,61.6993,61.5869,61.6361,10100.0
2015-02-24 13:00:00,87.74,87.87,87.7,87.81,13200.0,61.6642,61.7555,61.6361,61.7134,13200.0
2015-02-24 13:30:00,87.8,87.9,87.8,87.8,8500.0,61.7063,61.7766,61.7063,61.7063,8500.0
2015-02-24 14:00:00,87.82,87.88,87.76,87.8,17500.0,61.7204,61.7626,61.6782,61.7063,17500.0
2015-02-24 14:30:00,87.77,87.91,87.77,87.8,17700.0,61.6852,61.7836,61.6852,61.7063,17700.0
2015-02-24 15:00:00,87.83,87.89,87.79,87.79,85200.0,61.7274,61.7696,61.6993,61.6993,85200.0
2015-02-24 15:30:00,87.83,87.86,87.8,87.8,18400.0,61.7274,61.7485,61.7063,61.7063,18400.0
2015-02-25 09:30:00,87.75,87.94,87.67,87.72,35700.0,61.6712,61.8047,61.615,61.6501,35700.0
2015-02-25 10:00:00,87.72,87.79,87.7,87.77,14500.0,61.6501,61.6993,61.6361,61.6852,14500.0
2015-02-25 10:30:00,87.79,87.84,87.73,87.77,8800.0,61.6993,61.7344,61.6571,61.6852,8800.0
2015-02-25 11:00:00,87.8,87.83,87.72,87.75,17500.0,61.7063,61.7274,61.6501,61.6712,17500.0
2015-02-25 11:30:00,87.77,87.77,87.7,87.71,59800.0,61.6852,61.6852,61.6361,61.6431,59800.0
2015-02-25 12:00:00,87.72,87.73,87.64,87.64,8600.0,61.6501,61.6571,61.5939,61.5939,8600.0
2015-02-25 12:30:00,87.7,87.81,87.66,87.77,43400.0,61.6361,61.7134,61.6079,61.6852,43400.0
2015-02-25 13:00:00,87.77,87.85,87.62,87.73,38500.0,61.6852,61.7415,61.5798,61.6571,38500.0
2015-02-25 13:30:00,87.73,87.95,87.68,87.82,23300.0,61.6571,61.8118,61.622,61.7204,23300.0
2015-02-25 14:00:00,87.81,87.94,87.75,87.75,21900.0,61.7134,61.8047,61.6712,61.6712,21900.0
2015-02-25 14:30:00,87.8,87.89,87.73,87.8,21200.0,61.7063,61.7696,61.6571,61.7063,21200.0
2015-02-25 15:00:00,87.8,87.94,87.75,87.82,36000.0,61.7063,61.8047,61.6712,61.7204,36000.0
2015-02-25 15:30:00,87.82,87.91,87.77,87.82,46300.0,61.7204,61.7836,61.6852,61.7204,46300.0
2015-02-26 09:30:00,87.84,87.85,87.74,87.84,19900.0,61.7344,61.7415,61.6642,61.7344,19900.0
2015-02-26 10:00:00,87.79,87.84,87.69,87.77,30500.0,61.6993,61.7344,61.629,61.6852,30500.0
2015-02-26 10:30:00,87.72,87.8,87.7,87.7,21400.0,61.6501,61.7063,61.6361,61.6361,21400.0
2015-02-26 11:00:00,87.76,87.76,87.68,87.73,15800.0,61.6782,61.6782,61.622,61.6571,15800.0
2015-02-26 11:30:00,87.76,87.78,87.69,87.78,23100.0,61.6782,61.6923,61.629,61.6923,23100.0
2015-02-26 12:00:00,87.78,87.79,87.67,87.71,33500.0,61.6923,61.6993,61.615,61.6431,33500.0
2015-02-26 12:30:00,87.71,87.74,87.64,87.66,19500.0,61.6431,61.6642,61.5939,61.6079,19500.0
2015-02-26 13:00:00,87.65,87.69,87.55,87.58,17400.0,61.6009,61.629,61.5306,61.5517,17400.0
2015-02-26 13:30:00,87.59,87.6,87.53,87.58,17400.0,61.5587,61.5658,61.5166,61.5517,17400.0
2015-02-26 14:00:00,87.57,87.62,87.54,87.56,55000.0,61.5447,61.5798,61.5236,61.5377,55000.0
2015-02-26 14:30:00,87.59,87.66,87.55,87.59,18600.0,61.5587,61.6079,61.5306,61.5587,18600.0
2015-02-26 15:00:00,87.57,87.61,87.48,87.5,29500.0,61.5447,61.5728,61.4814,61.4955,29500.0
2015-02-26 15:30:00,87.5,87.55,87.42,87.51,33900.0,61.4955,61.5306,61.4393,61.5025,33900.0
2015-02-27 09:30:00,87.47,87.65,87.47,87.63,25600.0,61.4744,61.6009,61.4744,61.5869,25600.0
2015-02-27 10:00:00,87.61,87.61,87.45,87.59,19800.0,61.5728,61.5728,61.4604,61.5587,19800.0
2015-02-27 10:30:00,87.52,87.65,87.48,87.64,6900.0,61.5095,61.6009,61.4814,61.5939,6900.0
2015-02-27 11:00:00,87.64,87.65,87.53,87.59,15100.0,61.5939,61.6009,61.5166,61.5587,15100.0
2015-02-27 11:30:00,87.62,87.71,87.59,87.64,19800.0,61.5798,61.6431,61.5587,61.5939,19800.0
2015-02-27 12:00:00,87.67,87.67,87.58,87.64,26300.0,61.615,61.615,61.5517,61.5939,26300.0
2015-02-27 12:30:00,87.63,87.63,87.54,87.6,8800.0,61.5869,61.5869,61.5236,61.5658,8800.0
2015-02-27 13:00:00,87.59,87.64,87.57,87.6,26300.0,61.5587,61.5939,61.5447,61.5658,26300.0
2015-02-27 13:30:00,87.63,87.65,87.6,87.6,4800.0,61.5869,61.6009,61.5658,61.5658,4800.0
2015-02-27 14:00:00,87.62,87.63,87.6,87.63,19500.0,61.5798,61.5869,61.5658,61.5869,19500.0
2015-02-27 14:30:00,87.63,87.67,87.6,87.62,14400.0,61.5869,61.615,61.5658,61.5798,14400.0
2015-02-27 15:00:00,87.65,87.68,87.61,87.64,147300.0,61.6009,61.622,61.5728,61.5939,147300.0
2015-02-27 15:30:00,87.64,87.67,87.6,87.6,22000.0,61.5939,61.615,61.5658,61.5658,22000.0
2015-03-02 09:30:00,87.54,87.54,87.25,87.27,52500.0,61.6856,61.6856,61.4812,61.4953,52500.0
2015-03-02 10:00:00,87.28,87.33,87.15,87.16,18100.0,61.5024,61.5376,61.4108,61.4178,18100.0
2015-03-02 10:30:00,87.18,87.18,87.1,87.12,24400.0,61.4319,61.4319,61.3755,61.3896,24400.0
2015-03-02 11:00:00,87.12,87.15,87.03,87.04,30000.0,61.3896,61.4108,61.3262,61.3333,30000.0
2015-03-02 11:30:00,87.06,87.1,87.0,87.08,12600.0,61.3473,61.3755,61.3051,61.3614,12600.0
2015-03-02 12:00:00,87.1,87.14,87.05,87.06,17900.0,61.3755,61.4037,61.3403,61.3473,17900.0
2015-03-02 12:30:00,87.08,87.1,87.0,87.1,35500.0,61.3614,61.3755,61.3051,61.3755,35500.0
2015-03-02 13:00:00,87.01,87.12,87.01,87.07,17100.0,61.3121,61.3896,61.3121,61.3544,17100.0
2015-03-02 13:30:00,87.06,87.14,87.06,87.08,7600.0,61.3473,61.4037,61.3473,61.3614,7600.0
2015-03-02 14:00:00,87.08,87.12,87.06,87.08,36900.0,61.3614,61.3896,61.3473,61.3614,36900.0
2015-03-02 14:30:00,87.08,87.1,87.02,87.03,49900.0,61.3614,61.3755,61.3192,61.3262,49900.0
2015-03-02 15:00:00,87.04,87.04,86.95,87.01,26000.0,61.3333,61.3333,61.2698,61.3121,26000.0
2015-03-02 15:30:00,87.01,87.07,86.95,86.98,32200.0,61.3121,61.3544,61.2698,61.291,32200.0
2015-03-03 09:30:00,86.95,87.09,86.95,87.0,14700.0,61.2698,61.3685,61.2698,61.3051,14700.0
2015-03-03 10:00:00,87.05,87.09,86.97,87.07,8800.0,61.3403,61.3685,61.2839,61.3544,8800.0
2015-03-03 10:30:00,87.0,87.07,86.92,86.93,42100.0,61.3051,61.3544,61.2487,61.2557,42100.0
2015-03-03 11:00:00,86.97,87.08,86.93,87.03,48500.0,61.2839,61.3614,61.2557,61.3262,48500.0
2015-03-03 11:30:00,87.06,87.08,86.96,87.02,14700.0,61.3473,61.3614,61.2769,61.3192,14700.0
2015-03-03 12:00:00,87.05,87.12,87.01,87.1,57700.0,61.3403,61.3896,61.3121,61.3755,57700.0
2015-03-03 12:30:00,87.11,87.12,87.03,87.05,80700.0,61.3826,61.3896,61.3262,61.3403,80700.0
2015-03-03 13:00:00,87.04,87.08,87.01,87.04,54300.0,61.3333,61.3614,61.3121,61.3333,54300.0
2015-03-03 13:30:00,87.06,87.08,87.01,87.03,20200.0,61.3473,61.3614,61.3121,61.3262,20200.0
2015-03-03 14:00:00,87.02,87.04,86.96,86.97,41800.0,61.3192,61.3333,61.2769,61.2839,41800.0
2015-03-03 14:30:00,86.97,87.02,86.93,86.95,77900.0,61.2839,61.3192,61.2557,61.2698,77900.0
2015-03-03 15:00:00,86.95,87.0,86.9,87.0,45400.0,61.2698,61.3051,61.2346,61.3051,45400.0
2015-03-03 15:30:00,86.99,86.99,86.93,86.98,86300.0,61.298,61.298,61.2557,61.291,86300.0
2015-03-04 09:30:00,87.04,87.17,86.97,87.0,20400.0,61.3333,61.4249,61.2839,61.3051,20400.0
2015-03-04 10:00:00,86.94,87.0,86.83,86.85,47400.0,61.2628,61.3051,61.1853,61.1994,47400.0
2015-03-04 10:30:00,86.81,86.9,86.8,86.89,21200.0,61.1712,61.2346,61.1641,61.2276,21200.0
2015-03-04 11:00:00,86.88,86.9,86.82,86.89,30600.0,61.2205,61.2346,61.1782,61.2276,30600.0
2015-03-04 11:30:00,86.89,86.9,86.82,86.87,26200.0,61.2276,61.2346,61.1782,61.2135,26200.0
2015-03-04 12:00:00,86.86,86.88,86.85,86.87,7600.0,61.2064,61.2205,61.1994,61.2135,7600.0
2015-03-04 12:30:00,86.86,86.93,86.86,86.9,54700.0,61.2064,61.2557,61.2064,61.2346,54700.0
2015-03-04 13:00:00,86.93,86.96,86.87,86.94,36900.0,61.2557,61.2769,61.2135,61.2628,36900.0
2015-03-04 13:30:00,86.95,86.95,86.87,86.92,56900.0,61.2698,61.2698,61.2135,61.2487,56900.0
2015-03-04 14:00:00,86.92,86.96,86.86,86.89,42600.0,61.2487,61.2769,61.2064,61.2276,42600.0
2015-03-04 14:30:00,86.93,86.95,86.87,86.94,52900.0,61.2557,61.2698,61.2135,61.2628,52900.0
2015-03-04 15:00:00,86.95,86.96,86.92,86.95,70200.0,61.2698,61.2769,61.2487,61.2698,70200.0
2015-03-04 15:30:00,86.95,87.0,86.92,86.98,69700.0,61.2698,61.3051,61.2487,61.291,69700.0
2015-03-05 09:30:00,87.0,87.13,86.93,87.09,61100.0,61.3051,61.3967,61.2557,61.3685,61100.0
2015-03-05 10:00:00,87.09,87.11,87.0,87.06,30900.0,61.3685,61.3826,61.3051,61.3473,30900.0
2015-03-05 10:30:00,87.05,87.1,86.91,86.99,33200.0,61.3403,61.3755,61.2416,61.298,33200.0
2015-03-05 11:00:00,86.97,86.99,86.86,86.94,28000.0,61.2839,61.298,61.2064,61.2628,28000.0
2015-03-05 11:30:00,86.98,87.0,86.88,86.94,7400.0,61.291,61.3051,61.2205,61.2628,7400.0
2015-03-05 12:00:00,86.94,87.05,86.92,87.04,13300.0,61.2628,61.3403,61.2487,61.3333,13300.0
2015-03-05 12:30:00,87.07,87.1,86.95,87.08,14800.0,61.3544,61.3755,61.2698,61.3614,14800.0
2015-03-05 13:00:00,87.09,87.1,86.94,86.95,7500.0,61.3685,61.3755,61.2628,61.2698,7500.0
2015-03-05 13:30:00,87.0,87.04,86.93,87.04,6700.0,61.3051,61.3333,61.2557,61.3333,6700.0
2015-03-05 14:00:00,87.04,87.08,86.94,87.03,153800.0,61.3333,61.3614,61.2628,61.3262,153800.0
2015-03-05 14:30:00,86.95,87.06,86.95,87.04,10200.0,61.2698,61.3473,61.2698,61.3333,10200.0
2015-03-05 15:00:00,87.06,87.08,86.99,87.04,5600.0,61.3473,61.3614,61.298,61.3333,5600.0
2015-03-05 15:30:00,87.1,87.13,87.02,87.09,15700.0,61.3755,61.3967,61.3192,61.3685,15700.0
2015-03-06 09:30:00,86.55,86.72,86.52,86.64,53900.0,60.988,61.1078,60.9668,61.0514,53900.0
2015-03-06 10:00:00,86.59,86.64,86.35,86.56,54500.0,61.0162,61.0514,60.847,60.995,54500.0
2015-03-06 10:30:00,86.52,86.56,86.48,86.56,22500.0,60.9668,60.995,60.9386,60.995,22500.0
2015-03-06 11:00:00,86.52,86.54,86.37,86.45,8800.0,60.9668,60.9809,60.8611,60.9175,8800.0
2015-03-06 11:30:00,86.52,86.53,86.41,86.5,12700.0,60.9668,60.9739,60.8893,60.9527,12700.0
2015-03-06 12:00:00,86.5,86.53,86.4,86.48,18900.0,60.9527,60.9739,60.8823,60.9386,18900.0
2015-03-06 12:30:00,86.49,86.5,86.41,86.46,8600.0,60.9457,60.9527,60.8893,60.9246,8600.0
2015-03-06 13:00:00,86.46,86.46,86.38,86.4,43600.0,60.9246,60.9246,60.8682,60.8823,43600.0
2015-03-06 13:30:00,86.46,86.51,86.42,86.5,8800.0,60.9246,60.9598,60.8964,60.9527,8800.0
2015-03-06 14:00:00,86.49,86.54,86.45,86.47,21700.0,60.9457,60.9809,60.9175,60.9316,21700.0
2015-03-06 14:30:00,86.48,86.55,86.45,86.55,11800.0,60.9386,60.988,60.9175,60.988,11800.0
2015-03-06 15:00:00,86.48,86.57,86.45,86.49,83900.0,60.9386,61.0021,60.9175,60.9457,83900.0
2015-03-06 15:30:00,86.47,86.53,86.38,86.38,140600.0,60.9316,60.9739,60.8682,60.8682,140600.0
2015-03-09 09:30:00,86.4,86.43,86.3,86.3,68400.0,60.8823,60.9034,60.8118,60.8118,68400.0
2015-03-09 10:00:00,86.31,86.37,86.28,86.28,24000.0,60.8189,60.8611,60.7977,60.7977,24000.0
2015-03-09 10:30:00,86.28,86.38,86.28,86.31,24900.0,60.7977,60.8682,60.7977,60.8189,24900.0
2015-03-09 11:00:00,86.33,86.37,86.25,86.26,16100.0,60.8329,60.8611,60.7766,60.7836,16100.0
2015-03-09 11:30:00,86.26,86.35,86.26,86.29,21200.0,60.7836,60.847,60.7836,60.8048,21200.0
2015-03-09 12:00:00,86.31,86.39,86.27,86.35,44600.0,60.8189,60.8752,60.7907,60.847,44600.0
2015-03-09 12:30:00,86.37,86.39,86.3,86.33,25200.0,60.8611,60.8752,60.8118,60.8329,25200.0
2015-03-09 13:00:00,86.34,86.37,86.3,86.33,26000.0,60.84,60.8611,60.8118,60.8329,26000.0
2015-03-09 13:30:00,86.34,86.39,86.3,86.33,14600.0,60.84,60.8752,60.8118,60.8329,14600.0
2015-03-09 14:00:00,86.35,86.39,86.32,86.35,127400.0,60.847,60.8752,60.8259,60.847,127400.0
2015-03-09 14:30:00,86.36,86.38,86.3,86.33,26300.0,60.8541,60.8682,60.8118,60.8329,26300.0
2015-03-09 15:00:00,86.34,86.39,86.32,86.36,12700.0,60.84,60.8752,60.8259,60.8541,12700.0
2015-03-09 15:30:00,86.35,86.42,86.33,86.42,31300.0,60.847,60.8964,60.8329,60.8964,31300.0
2015-03-10 09:30:00,86.75,86.9,86.65,86.7,19900.0,61.1289,61.2346,61.0584,61.0937,19900.0
2015-03-10 10:00:00,86.72,86.72,86.66,86.66,32400.0,61.1078,61.1078,61.0655,61.0655,32400.0
2015-03-10 10:30:00,86.69,86.7,86.66,86.7,12100.0,61.0866,61.0937,61.0655,61.0937,12100.0
2015-03-10 11:00:00,86.67,86.68,86.51,86.54,75800.0,61.0725,61.0796,60.9598,60.9809,75800.0
2015-03-10 11:30:00,86.54,86.74,86.53,86.6,23100.0,60.9809,61.1219,60.9739,61.0232,23100.0
2015-03-10 12:00:00,86.62,86.69,86.53,86.63,7900.0,61.0373,61.0866,60.9739,61.0443,7900.0
2015-03-10 12:30:00,86.6,86.62,86.52,86.54,7100.0,61.0232,61.0373,60.9668,60.9809,7100.0
2015-03-10 13:00:00,86.53,86.65,86.53,86.58,15500.0,60.9739,61.0584,60.9739,61.0091,15500.0
2015-03-10 13:30:00,86.59,86.64,86.57,86.63,9500.0,61.0162,61.0514,61.0021,61.0443,9500.0
2015-03-10 14:00:00,86.63,86.63,86.57,86.6,21600.0,61.0443,61.0443,61.0021,61.0232,21600.0
2015-03-10 14:30:00,86.6,86.64,86.55,86.59,13000.0,61.0232,61.0514,60.988,61.0162,13000.0
2015-03-10 15:00:00,86.63,86.66,86.57,86.57,18400.0,61.0443,61.0655,61.0021,61.0021,18400.0
2015-03-10 15:30:00,86.61,86.62,86.54,86.54,47000.0,61.0303,61.0373,60.9809,60.9809,47000.0
2015-03-11 09:30:00,86.59,86.63,86.51,86.6,31600.0,61.0162,61.0443,60.9598,61.0232,31600.0
2015-03-11 10:00:00,86.56,86.63,86.56,86.62,3300.0,60.995,61.0443,60.995,61.0373,3300.0
2015-03-11 10:30:00,86.54,86.73,86.53,86.59,7200.0,60.9809,61.1148,60.9739,61.0162,7200.0
2015-03-11 11:00:00,86.72,86.72,86.53,86.55,46800.0,61.1078,61.1078,60.9739,60.988,46800.0
2015-03-11 11:30:00,86.58,86.66,86.53,86.61,13200.0,61.0091,61.0655,60.9739,61.0303,13200.0
2015-03-11 12:00:00,86.56,86.68,86.55,86.57,4200.0,60.995,61.0796,60.988,61.0021,4200.0
2015-03-11 12:30:00,86.57,86.66,86.56,86.61,5400.0,61.0021,61.0655,60.995,61.0303,5400.0
2015-03-11 13:00:00,86.6,86.74,86.57,86.64,5800.0,61.0232,61.1219,61.0021,61.0514,5800.0
2015-03-11 13:30:00,86.74,86.79,86.63,86.73,10900.0,61.1219,61.1571,61.0443,61.1148,10900.0
2015-03-11 14:00:00,86.76,86.8,86.71,86.77,16100.0,61.136,61.1641,61.1007,61.143,16100.0
2015-03-11 14:30:00,86.78,86.81,86.7,86.81,15200.0,61.15,61.1712,61.0937,61.1712,15200.0
2015-03-11 15:00:00,86.78,86.84,86.7,86.77,7600.0,61.15,61.1923,61.0937,61.143,7600.0
2015-03-11 15:30:00,86.75,86.83,86.65,86.66,16100.0,61.1289,61.1853,61.0584,61.0655,16100.0
2015-03-12 09:30:00,86.94,87.12,86.84,86.88,26000.0,61.2628,61.3896,61.1923,61.2205,26000.0
2015-03-12 10:00:00,86.88,86.94,86.8,86.83,69900.0,61.2205,61.2628,61.1641,61.1853,69900.0
2015-03-12 10:30:00,86.93,86.93,86.79,86.84,48300.0,61.2557,61.2557,61.1571,61.1923,48300.0
2015-03-12 11:00:00,86.85,86.89,86.82,86.82,32500.0,61.1994,61.2276,61.1782,61.1782,32500.0
2015-03-12 11:30:00,86.81,86.86,86.75,86.8,30900.0,61.1712,61.2064,61.1289,61.1641,30900.0
2015-03-12 12:00:00,86.8,86.86,86.75,86.76,14200.0,61.1641,61.2064,61.1289,61.136,14200.0
2015-03-12 12:30:00,86.83,86.85,86.74,86.78,49500.0,61.1853,61.1994,61.1219,61.15,49500.0
2015-03-12 13:00:00,86.73,86.82,86.58,86.63,19100.0,61.1148,61.1782,61.0091,61.0443,19100.0
2015-03-12 13:30:00,86.64,86.7,86.59,86.65,22400.0,61.0514,61.0937,61.0162,61.0584,22400.0
2015-03-12 14:00:00,86.64,86.76,86.63,86.7,22600.0,61.0514,61.136,61.0443,61.0937,22600.0
2015-03-12 14:30:00,86.75,86.83,86.69,86.73,18100.0,61.1289,61.1853,61.0866,61.1148,18100.0
2015-03-12 15:00:00,86.75,86.81,86.7,86.76,49300.0,61.1289,61.1712,61.0937,61.136,49300.0
2015-03-12 15:30:00,86.75,86.76,86.61,86.72,54800.0,61.1289,61.136,61.0303,61.1078,54800.0
2015-03-13 09:30:00,86.56,86.7,86.5,86.51,28900.0,60.995,61.0937,60.9527,60.9598,28900.0
2015-03-13 10:00:00,86.56,86.64,86.54,86.63,10700.0,60.995,61.0514,60.9809,61.0443,10700.0
2015-03-13 10:30:00,86.63,86.69,86.59,86.68,13100.0,61.0443,61.0866,61.0162,61.0796,13100.0
2015-03-13 11:00:00,86.65,86.71,86.58,86.66,16000.0,61.0584,61.1007,61.0091,61.0655,16000.0
2015-03-13 11:30:00,86.64,86.74,86.62,86.71,7600.0,61.0514,61.1219,61.0373,61.1007,7600.0
2015-03-13 12:00:00,86.74,86.74,86.61,86.63,23600.0,61.1219,61.1219,61.0303,61.0443,23600.0
2015-03-13 12:30:00,86.66,86.68,86.6,86.66,10500.0,61.0655,61.0796,61.0232,61.0655,10500.0
2015-03-13 13:00:00,86.64,86.68,86.61,86.68,21900.0,61.0514,61.0796,61.0303,61.0796,21900.0
2015-03-13 13:30:00,86.66,86.7,86.63,86.66,56200.0,61.0655,61.0937,61.0443,61.0655,56200.0
2015-03-13 14:00:00,86.68,86.72,86.65,86.67,16500.0,61.0796,61.1078,61.0584,61.0725,16500.0
2015-03-13 14:30:00,86.64,86.68,86.58,86.62,15500.0,61.0514,61.0796,61.0091,61.0373,15500.0
2015-03-13 15:00:00,86.61,86.65,86.58,86.59,12200.0,61.0303,61.0584,61.0091,61.0162,12200.0
2015-03-13 15:30:00,86.61,86.62,86.49,86.49,25300.0,61.0303,61.0373,60.9457,60.9457,25300.0
2015-03-16 09:30:00,86.77,86.82,86.69,86.82,12300.0,61.143,61.1782,61.0866,61.1782,12300.0
2015-03-16 10:00:00,86.76,86.85,86.73,86.77,10000.0,61.136,61.1994,61.1148,61.143,10000.0
2015-03-16 10:30:00,86.78,86.79,86.68,86.7,63100.0,61.15,61.1571,61.0796,61.0937,63100.0
2015-03-16 11:00:00,86.72,86.75,86.68,86.7,19100.0,61.1078,61.1289,61.0796,61.0937,19100.0
2015-03-16 11:30:00,86.67,86.73,86.65,86.69,7200.0,61.0725,61.1148,61.0584,61.0866,7200.0
2015-03-16 12:00:00,86.69,86.72,86.66,86.67,14600.0,61.0866,61.1078,61.0655,61.0725,14600.0
2015-03-16 12:30:00,86.67,86.7,86.65,86.7,7600.0,61.0725,61.0937,61.0584,61.0937,7600.0
2015-03-16 13:00:00,86.68,86.72,86.65,86.69,19400.0,61.0796,61.1078,61.0584,61.0866,19400.0
2015-03-16 13:30:00,86.67,86.69,86.57,86.58,12100.0,61.0725,61.0866,61.0021,61.0091,12100.0
2015-03-16 14:00:00,86.64,86.66,86.58,86.63,31700.0,61.0514,61.0655,61.0091,61.0443,31700.0
2015-03-16 14:30:00,86.63,86.63,86.51,86.51,11100.0,61.0443,61.0443,60.9598,60.9598,11100.0
2015-03-16 15:00:00,86.56,86.61,86.51,86.56,59500.0,60.995,61.0303,60.9598,60.995,59500.0
2015-03-16 15:30:00,86.57,86.62,86.55,86.56,65200.0,61.0021,61.0373,60.988,60.995,65200.0
2015-03-17 09:30:00,86.64,86.64,86.52,86.55,49400.0,61.0514,61.0514,60.9668,60.988,49400.0
2015-03-17 10:00:00,86.57,86.68,86.51,86.56,77700.0,61.0021,61.0796,60.9598,60.995,77700.0
2015-03-17 10:30:00,86.58,86.63,86.56,86.58,18200.0,61.0091,61.0443,60.995,61.0091,18200.0
2015-03-17 11:00:00,86.6,86.63,86.57,86.58,8400.0,61.0232,61.0443,61.0021,61.0091,8400.0
2015-03-17 11:30:00,86.59,86.66,86.58,86.62,3100.0,61.0162,61.0655,61.0091,61.0373,3100.0
2015-03-17 12:00:00,86.62,86.65,86.62,86.63,23700.0,61.0373,61.0584,61.0373,61.0443,23700.0
2015-03-17 12:30:00,86.64,86.68,86.62,86.62,34100.0,61.0514,61.0796,61.0373,61.0373,34100.0
2015-03-17 13:00:00,86.64,86.65,86.62,86.65,3600.0,61.0514,61.0584,61.0373,61.0584,3600.0
2015-03-17 13:30:00,86.65,86.66,86.63,86.66,14200.0,61.0584,61.0655,61.0443,61.0655,14200.0
2015-03-17 14:00:00,86.65,86.66,86.63,86.65,11400.0,61.0584,61.0655,61.0443,61.0584,11400.0
2015-03-17 14:30:00,86.66,86.7,86.63,86.7,22800.0,61.0655,61.0937,61.0443,61.0937,22800.0
2015-03-17 15:00:00,86.71,86.75,86.67,86.73,20300.0,61.1007,61.1289,61.0725,61.1148,20300.0
2015-03-17 15:30:00,86.73,86.74,86.7,86.7,32600.0,61.1148,61.1219,61.0937,61.0937,32600.0
2015-03-18 09:30:00,86.86,86.89,86.74,86.83,19900.0,61.2064,61.2276,61.1219,61.1853,19900.0
2015-03-18 10:00:00,86.83,86.85,86.79,86.82,14300.0,61.1853,61.1994,61.1571,61.1782,14300.0
2015-03-18 10:30:00,86.85,86.89,86.79,86.89,43200.0,61.1994,61.2276,61.1571,61.2276,43200.0
2015-03-18 11:00:00,86.89,86.91,86.86,86.89,17600.0,61.2276,61.2416,61.2064,61.2276,17600.0
2015-03-18 11:30:00,86.89,86.91,86.82,86.86,12200.0,61.2276,61.2416,61.1782,61.2064,12200.0
2015-03-18 12:00:00,86.88,86.91,86.82,86.88,41600.0,61.2205,61.2416,61.1782,61.2205,41600.0
2015-03-18 12:30:00,86.88,86.89,86.82,86.83,13600.0,61.2205,61.2276,61.1782,61.1853,13600.0
2015-03-18 13:00:00,86.84,86.87,86.75,86.75,14900.0,61.1923,61.2135,61.1289,61.1289,14900.0
2015-03-18 13:30:00,86.79,86.86,86.74,86.78,14600.0,61.1571,61.2064,61.1219,61.15,14600.0
2015-03-18 14:00:00,86.8,87.31,86.8,87.25,24000.0,61.1641,61.5235,61.1641,61.4812,24000.0
2015-03-18 14:30:00,87.24,87.5,87.23,87.44,25000.0,61.4742,61.6574,61.4671,61.6151,25000.0
2015-03-18 15:00:00,87.48,87.72,87.47,87.59,17300.0,61.6433,61.8124,61.6363,61.7208,17300.0
2015-03-18 15:30:00,87.58,87.64,87.47,87.55,48800.0,61.7138,61.756,61.6363,61.6926,48800.0
2015-03-19 09:30:00,87.38,87.53,87.35,87.39,30500.0,61.5728,61.6785,61.5517,61.5799,30500.0
2015-03-19 10:00:00,87.41,87.45,87.36,87.41,33300.0,61.594,61.6222,61.5587,61.594,33300.0
2015-03-19 10:30:00,87.41,87.43,87.27,87.34,26900.0,61.594,61.6081,61.4953,61.5447,26900.0
2015-03-19 11:00:00,87.34,87.39,87.27,87.29,25200.0,61.5447,61.5799,61.4953,61.5094,25200.0
2015-03-19 11:30:00,87.31,87.33,87.19,87.21,56400.0,61.5235,61.5376,61.439,61.453,56400.0
2015-03-19 12:00:00,87.18,87.23,87.11,87.14,125300.0,61.4319,61.4671,61.3826,61.4037,125300.0
2015-03-19 12:30:00,87.14,87.19,87.05,87.1,36500.0,61.4037,61.439,61.3403,61.3755,36500.0
2015-03-19 13:00:00,87.12,87.16,87.05,87.14,7400.0,61.3896,61.4178,61.3403,61.4037,7400.0
2015-03-19 13:30:00,87.14,87.23,87.11,87.22,11100.0,61.4037,61.4671,61.3826,61.4601,11100.0
2015-03-19 14:00:00,87.22,87.22,87.1,87.13,19400.0,61.4601,61.4601,61.3755,61.3967,19400.0
2015-03-19 14:30:00,87.14,87.15,87.09,87.14,16200.0,61.4037,61.4108,61.3685,61.4037,16200.0
2015-03-19 15:00:00,87.15,87.15,87.08,87.13,21300.0,61.4108,61.4108,61.3614,61.3967,21300.0
2015-03-19 15:30:00,87.13,87.16,87.06,87.16,23500.0,61.3967,61.4178,61.3473,61.4178,23500.0
2015-03-20 09:30:00,87.25,87.42,87.25,87.32,18400.0,61.4812,61.601,61.4812,61.5306,18400.0
2015-03-20 10:00:00,87.33,87.35,87.27,87.27,30300.0,61.5376,61.5517,61.4953,61.4953,30300.0
2015-03-20 10:30:00,87.27,87.31,87.27,87.28,11200.0,61.4953,61.5235,61.4953,61.5024,11200.0
2015-03-20 11:00:00,87.28,87.38,87.28,87.37,26100.0,61.5024,61.5728,61.5024,61.5658,26100.0
2015-03-20 11:30:00,87.35,87.37,87.27,87.32,218000.0,61.5517,61.5658,61.4953,61.5306,218000.0
2015-03-20 12:00:00,87.32,87.35,87.29,87.34,46900.0,61.5306,61.5517,61.5094,61.5447,46900.0
2015-03-20 12:30:00,87.34,87.37,87.31,87.37,5500.0,61.5447,61.5658,61.5235,61.5658,5500.0
2015-03-20 13:00:00,87.37,87.38,87.33,87.36,50100.0,61.5658,61.5728,61.5376,61.5587,50100.0
2015-03-20 13:30:00,87.35,87.43,87.34,87.42,11800.0,61.5517,61.6081,61.5447,61.601,11800.0
2015-03-20 14:00:00,87.43,87.43,87.4,87.41,22700.0,61.6081,61.6081,61.5869,61.594,22700.0
2015-03-20 14:30:00,87.41,87.48,87.4,87.45,12200.0,61.594,61.6433,61.5869,61.6222,12200.0
2015-03-20 15:00:00,87.44,87.48,87.42,87.48,40400.0,61.6151,61.6433,61.601,61.6433,40400.0
2015-03-20 15:30:00,87.48,87.55,87.43,87.55,52200.0,61.6433,61.6926,61.6081,61.6926,52200.0
2015-03-23 09:30:00,87.55,87.55,87.5,87.51,26700.0,61.6926,61.6926,61.6574,61.6644,26700.0
2015-03-23 10:00:00,87.51,87.54,87.41,87.47,12600.0,61.6644,61.6856,61.594,61.6363,12600.0
2015-03-23 10:30:00,87.42,87.49,87.41,87.48,21800.0,61.601,61.6503,61.594,61.6433,21800.0
2015-03-23 11:00:00,87.49,87.49,87.42,87.48,21300.0,61.6503,61.6503,61.601,61.6433,21300.0
2015-03-23 11:30:00,87.48,87.5,87.44,87.49,19000.0,61.6433,61.6574,61.6151,61.6503,19000.0
2015-03-23 12:00:00,87.49,87.54,87.46,87.53,23800.0,61.6503,61.6856,61.6292,61.6785,23800.0
2015-03-23 12:30:00,87.52,87.56,87.5,87.56,9100.0,61.6715,61.6997,61.6574,61.6997,9100.0
2015-03-23 13:00:00,87.54,87.6,87.52,87.58,8600.0,61.6856,61.7279,61.6715,61.7138,8600.0
2015-03-23 13:30:00,87.53,87.61,87.53,87.6,39400.0,61.6785,61.7349,61.6785,61.7279,39400.0
2015-03-23 14:00:00,87.61,87.67,87.56,87.63,33700.0,61.7349,61.7772,61.6997,61.749,33700.0
2015-03-23 14:30:00,87.63,87.65,87.59,87.62,14800.0,61.749,61.7631,61.7208,61.742,14800.0
2015-03-23 15:00:00,87.59,87.64,87.49,87.61,28800.0,61.7208,61.756,61.6503,61.7349,28800.0
2015-03-23 15:30:00,87.59,87.63,87.52,87.6,19700.0,61.7208,61.749,61.6715,61.7279,19700.0
2015-03-24 09:30:00,87.61,87.7,87.51,87.67,21400.0,61.7349,61.7983,61.6644,61.7772,21400.0
2015-03-24 10:00:00,87.64,87.7,87.62,87.67,16500.0,61.756,61.7983,61.742,61.7772,16500.0
2015-03-24 10:30:00,87.65,87.67,87.6,87.61,15000.0,61.7631,61.7772,61.7279,61.7349,15000.0
2015-03-24 11:00:00,87.65,87.66,87.6,87.63,34400.0,61.7631,61.7701,61.7279,61.749,34400.0
2015-03-24 11:30:00,87.63,87.65,87.62,87.64,11900.0,61.749,61.7631,61.742,61.756,11900.0
2015-03-24 12:00:00,87.65,87.7,87.63,87.7,17800.0,61.7631,61.7983,61.749,61.7983,17800.0
2015-03-24 12:30:00,87.7,87.74,87.66,87.72,4500.0,61.7983,61.8265,61.7701,61.8124,4500.0
2015-03-24 13:00:00,87.71,87.82,87.69,87.81,9000.0,61.8054,61.8829,61.7913,61.8758,9000.0
2015-03-24 13:30:00,87.84,87.84,87.78,87.8,8700.0,61.897,61.897,61.8547,61.8688,8700.0
2015-03-24 14:00:00,87.81,87.89,87.79,87.87,23900.0,61.8758,61.9322,61.8617,61.9181,23900.0
2015-03-24 14:30:00,87.87,87.88,87.82,87.82,20000.0,61.9181,61.9252,61.8829,61.8829,20000.0
2015-03-24 15:00:00,87.82,87.87,87.82,87.83,21400.0,61.8829,61.9181,61.8829,61.8899,21400.0
2015-03-24 15:30:00,87.87,87.94,87.84,87.93,174300.0,61.9181,61.9674,61.897,61.9604,174300.0
2015-03-25 09:30:00,87.91,87.93,87.79,87.85,28900.0,61.9463,61.9604,61.8617,61.904,28900.0
2015-03-25 10:00:00,87.8,87.85,87.78,87.8,13800.0,61.8688,61.904,61.8547,61.8688,13800.0
2015-03-25 10:30:00,87.81,87.85,87.79,87.81,16900.0,61.8758,61.904,61.8617,61.8758,16900.0
2015-03-25 11:00:00,87.82,87.83,87.78,87.82,14200.0,61.8829,61.8899,61.8547,61.8829,14200.0
2015-03-25 11:30:00,87.82,87.83,87.78,87.79,18200.0,61.8829,61.8899,61.8547,61.8617,18200.0
2015-03-25 12:00:00,87.81,87.82,87.79,87.8,9400.0,61.8758,61.8829,61.8617,61.8688,9400.0
2015-03-25 12:30:00,87.82,87.84,87.8,87.81,14000.0,61.8829,61.897,61.8688,61.8758,14000.0
2015-03-25 13:00:00,87.81,87.82,87.67,87.7,25300.0,61.8758,61.8829,61.7772,61.7983,25300.0
2015-03-25 13:30:00,87.69,87.71,87.66,87.71,6000.0,61.7913,61.8054,61.7701,61.8054,6000.0
2015-03-25 14:00:00,87.7,87.72,87.58,87.68,19200.0,61.7983,61.8124,61.7138,61.7842,19200.0
2015-03-25 14:30:00,87.67,87.68,87.59,87.63,11400.0,61.7772,61.7842,61.7208,61.749,11400.0
2015-03-25 15:00:00,87.65,87.68,87.62,87.64,7100.0,61.7631,61.7842,61.742,61.756,7100.0
2015-03-25 15:30:00,87.64,87.66,87.51,87.51,57100.0,61.756,61.7701,61.6644,61.6644,57100.0
2015-03-26 09:30:00,87.43,87.54,87.42,87.43,34100.0,61.6081,61.6856,61.601,61.6081,34100.0
2015-03-26 10:00:00,87.43,87.44,87.32,87.41,12800.0,61.6081,61.6151,61.5306,61.594,12800.0
2015-03-26 10:30:00,87.43,87.46,87.35,87.39,17900.0,61.6081,61.6292,61.5517,61.5799,17900.0
2015-03-26 11:00:00,87.4,87.44,87.36,87.42,17300.0,61.5869,61.6151,61.5587,61.601,17300.0
2015-03-26 11:30:00,87.41,87.46,87.41,87.43,26000.0,61.594,61.6292,61.594,61.6081,26000.0
2015-03-26 12:00:00,87.44,87.48,87.4,87.44,21900.0,61.6151,61.6433,61.5869,61.6151,21900.0
2015-03-26 12:30:00,87.46,87.46,87.37,87.42,14300.0,61.6292,61.6292,61.5658,61.601,14300.0
2015-03-26 13:00:00,87.33,87.39,87.32,87.35,15900.0,61.5376,61.5799,61.5306,61.5517,15900.0
2015-03-26 13:30:00,87.36,87.4,87.31,87.33,47800.0,61.5587,61.5869,61.5235,61.5376,47800.0
2015-03-26 14:00:00,87.35,87.37,87.29,87.34,39400.0,61.5517,61.5658,61.5094,61.5447,39400.0
2015-03-26 14:30:00,87.39,87.39,87.33,87.35,185000.0,61.5799,61.5799,61.5376,61.5517,185000.0
2015-03-26 15:00:00,87.33,87.36,87.3,87.35,37300.0,61.5376,61.5587,61.5165,61.5517,37300.0
2015-03-26 15:30:00,87.31,87.39,87.22,87.28,31000.0,61.5235,61.5799,61.4601,61.5024,31000.0
2015-03-27 09:30:00,87.47,87.56,87.39,87.44,20900.0,61.6363,61.6997,61.5799,61.6151,20900.0
2015-03-27 10:00:00,87.44,87.57,87.42,87.44,20800.0,61.6151,61.7067,61.601,61.6151,20800.0
2015-03-27 10:30:00,87.43,87.49,87.41,87.44,9200.0,61.6081,61.6503,61.594,61.6151,9200.0
2015-03-27 11:00:00,87.45,87.56,87.43,87.45,8700.0,61.6222,61.6997,61.6081,61.6222,8700.0
2015-03-27 11:30:00,87.45,87.52,87.42,87.49,10700.0,61.6222,61.6715,61.601,61.6503,10700.0
2015-03-27 12:00:00,87.5,87.51,87.42,87.48,83100.0,61.6574,61.6644,61.601,61.6433,83100.0
2015-03-27 12:30:00,87.44,87.48,87.39,87.42,7400.0,61.6151,61.6433,61.5799,61.601,7400.0
2015-03-27 13:00:00,87.39,87.44,87.37,87.37,11300.0,61.5799,61.6151,61.5658,61.5658,11300.0
2015-03-27 13:30:00,87.37,87.42,87.34,87.4,8800.0,61.5658,61.601,61.5447,61.5869,8800.0
2015-03-27 14:00:00,87.37,87.42,87.37,87.42,10600.0,61.5658,61.601,61.5658,61.601,10600.0
2015-03-27 14:30:00,87.42,87.5,87.38,87.46,18000.0,61.601,61.6574,61.5728,61.6292,18000.0
2015-03-27 15:00:00,87.44,87.5,87.42,87.43,16800.0,61.6151,61.6574,61.601,61.6081,16800.0
2015-03-27 15:30:00,87.48,87.49,87.38,87.4,28400.0,61.6433,61.6503,61.5728,61.5869,28400.0
2015-03-30 09:30:00,87.62,87.77,87.52,87.57,105500.0,61.742,61.8477,61.6715,61.7067,105500.0
2015-03-30 10:00:00,87.6,87.63,87.57,87.6,47000.0,61.7279,61.749,61.7067,61.7279,47000.0
2015-03-30 10:30:00,87.6,87.63,87.55,87.57,16300.0,61.7279,61.749,61.6926,61.7067,16300.0
2015-03-30 11:00:00,87.6,87.62,87.54,87.56,10800.0,61.7279,61.742,61.6856,61.6997,10800.0
2015-03-30 11:30:00,87.55,87.58,87.53,87.57,83100.0,61.6926,61.7138,61.6785,61.7067,83100.0
2015-03-30 12:00:00,87.53,87.57,87.51,87.56,10100.0,61.6785,61.7067,61.6644,61.6997,10100.0
2015-03-30 12:30:00,87.55,87.57,87.51,87.57,148200.0,61.6926,61.7067,61.6644,61.7067,148200.0
2015-03-30 13:00:00,87.56,87.57,87.53,87.55,52400.0,61.6997,61.7067,61.6785,61.6926,52400.0
2015-03-30 13:30:00,87.56,87.6,87.52,87.53,121200.0,61.6997,61.7279,61.6715,61.6785,121200.0
2015-03-30 14:00:00,87.58,87.58,87.52,87.58,15400.0,61.7138,61.7138,61.6715,61.7138,15400.0
2015-03-30 14:30:00,87.56,87.6,87.52,87.56,29600.0,61.6997,61.7279,61.6715,61.6997,29600.0
2015-03-30 15:00:00,87.58,87.58,87.52,87.53,7100.0,61.7138,61.7138,61.6715,61.6785,7100.0
2015-03-30 15:30:00,87.52,87.6,87.5,87.5,16200.0,61.6715,61.7279,61.6574,61.6574,16200.0
2015-03-31 09:30:00,87.51,87.56,87.49,87.56,20000.0,61.6644,61.6997,61.6503,61.6997,20000.0
2015-03-31 10:00:00,87.56,87.63,87.53,87.62,12300.0,61.6997,61.749,61.6785,61.742,12300.0
2015-03-31 10:30:00,87.6,87.69,87.6,87.69,14200.0,61.7279,61.7913,61.7279,61.7913,14200.0
2015-03-31 11:00:00,87.68,87.69,87.61,87.63,12500.0,61.7842,61.7913,61.7349,61.749,12500.0
2015-03-31 11:30:00,87.63,87.67,87.61,87.65,14200.0,61.749,61.7772,61.7349,61.7631,14200.0
2015-03-31 12:00:00,87.66,87.69,87.62,87.68,10000.0,61.7701,61.7913,61.742,61.7842,10000.0
2015-03-31 12:30:00,87.68,87.69,87.63,87.64,16800.0,61.7842,61.7913,61.749,61.756,16800.0
2015-03-31 13:00:00,87.63,87.68,87.63,87.64,47800.0,61.749,61.7842,61.749,61.756,47800.0
2015-03-31 13:30:00,87.65,87.68,87.62,87.65,11000.0,61.7631,61.7842,61.742,61.7631,11000.0
2015-03-31 14:00:00,87.65,87.66,87.62,87.64,26600.0,61.7631,61.7701,61.742,61.756,26600.0
2015-03-31 14:30:00,87.64,87.67,87.59,87.64,38000.0,61.756,61.7772,61.7208,61.756,38000.0
2015-03-31 15:00:00,87.63,87.69,87.63,87.67,70900.0,61.749,61.7913,61.749,61.7772,70900.0
2015-03-31 15:30:00,87.67,87.74,87.64,87.74,23700.0,61.7772,61.8265,61.756,61.8265,23700.0
2015-04-01 09:30:00,87.73,87.79,87.7,87.78,24500.0,61.9826,62.025,61.9614,62.0179,24500.0
2015-04-01 10:00:00,87.8,87.86,87.78,87.83,26800.0,62.032,62.0744,62.0179,62.0532,26800.0
2015-04-01 10:30:00,87.84,87.88,87.79,87.8,24400.0,62.0603,62.0886,62.025,62.032,24400.0
2015-04-01 11:00:00,87.81,87.84,87.77,87.82,14300.0,62.0391,62.0603,62.0108,62.0462,14300.0
2015-04-01 11:30:00,87.79,87.87,87.76,87.82,30100.0,62.025,62.0815,62.0038,62.0462,30100.0
2015-04-01 12:00:00,87.81,87.86,87.8,87.83,8000.0,62.0391,62.0744,62.032,62.0532,8000.0
2015-04-01 12:30:00,87.84,87.84,87.76,87.79,10800.0,62.0603,62.0603,62.0038,62.025,10800.0
2015-04-01 13:00:00,87.78,87.89,87.78,87.89,104800.0,62.0179,62.0956,62.0179,62.0956,104800.0
2015-04-01 13:30:00,87.89,87.91,87.87,87.9,21900.0,62.0956,62.1097,62.0815,62.1027,21900.0
2015-04-01 14:00:00,87.9,87.9,87.8,87.85,27900.0,62.1027,62.1027,62.032,62.0674,27900.0
2015-04-01 14:30:00,87.81,87.9,87.81,87.87,37100.0,62.0391,62.1027,62.0391,62.0815,37100.0
2015-04-01 15:00:00,87.88,87.93,87.87,87.93,24000.0,62.0886,62.1239,62.0815,62.1239,24000.0
2015-04-01 15:30:00,87.93,87.95,87.9,87.93,49200.0,62.1239,62.138,62.1027,62.1239,49200.0
2015-04-02 09:30:00,87.9,87.95,87.8,87.83,24800.0,62.1027,62.138,62.032,62.0532,24800.0
2015-04-02 10:00:00,87.83,87.84,87.76,87.84,22100.0,62.0532,62.0603,62.0038,62.0603,22100.0
2015-04-02 10:30:00,87.86,87.89,87.78,87.84,13700.0,62.0744,62.0956,62.0179,62.0603,13700.0
2015-04-02 11:00:00,87.84,87.89,87.82,87.85,87400.0,62.0603,62.0956,62.0462,62.0674,87400.0
2015-04-02 11:30:00,87.85,87.85,87.75,87.75,16800.0,62.0674,62.0674,61.9967,61.9967,16800.0
2015-04-02 12:00:00,87.8,87.86,87.78,87.85,94900.0,62.032,62.0744,62.0179,62.0674,94900.0
2015-04-02 12:30:00,87.8,87.9,87.8,87.89,56300.0,62.032,62.1027,62.032,62.0956,56300.0
2015-04-02 13:00:00,87.89,87.94,87.88,87.92,10300.0,62.0956,62.1309,62.0886,62.1168,10300.0
2015-04-02 13:30:00,87.92,87.92,87.86,87.86,5600.0,62.1168,62.1168,62.0744,62.0744,5600.0
2015-04-02 14:00:00,87.87,87.91,87.79,87.84,27000.0,62.0815,62.1097,62.025,62.0603,27000.0
2015-04-02 14:30:00,87.87,87.88,87.83,87.86,15500.0,62.0815,62.0886,62.0532,62.0744,15500.0
2015-04-02 15:00:00,87.87,87.88,87.82,87.86,10200.0,62.0815,62.0886,62.0462,62.0744,10200.0
2015-04-02 15:30:00,87.87,87.89,87.83,87.87,35500.0,62.0815,62.0956,62.0532,62.0815,35500.0
2015-04-06 09:30:00,88.23,88.25,88.17,88.24,83000.0,62.3358,62.35,62.2934,62.3429,83000.0
2015-04-06 10:00:00,88.23,88.25,88.19,88.21,84000.0,62.3358,62.35,62.3076,62.3217,84000.0
2015-04-06 10:30:00,88.22,88.24,88.11,88.14,46600.0,62.3288,62.3429,62.2511,62.2722,46600.0
2015-04-06 11:00:00,88.12,88.16,88.09,88.09,20600.0,62.2581,62.2864,62.2369,62.2369,20600.0
2015-04-06 11:30:00,88.09,88.14,88.0,88.0,18000.0,62.2369,62.2722,62.1733,62.1733,18000.0
2015-04-06 12:00:00,88.02,88.08,87.93,87.94,133200.0,62.1875,62.2299,62.1239,62.1309,133200.0
2015-04-06 12:30:00,87.95,88.05,87.93,88.0,86800.0,62.138,62.2087,62.1239,62.1733,86800.0
2015-04-06 13:00:00,87.98,88.04,87.93,87.93,48000.0,62.1592,62.2016,62.1239,62.1239,48000.0
2015-04-06 13:30:00,88.04,88.04,87.94,87.98,47200.0,62.2016,62.2016,62.1309,62.1592,47200.0
2015-04-06 14:00:00,87.98,88.03,87.94,88.0,22200.0,62.1592,62.1945,62.1309,62.1733,22200.0
2015-04-06 14:30:00,87.93,88.02,87.92,87.95,18200.0,62.1239,62.1875,62.1168,62.138,18200.0
2015-04-06 15:00:00,87.97,88.01,87.93,87.97,95200.0,62.1521,62.1804,62.1239,62.1521,95200.0
2015-04-06 15:30:00,87.98,88.02,87.91,87.92,41000.0,62.1592,62.1875,62.1097,62.1168,41000.0
2015-04-07 09:30:00,87.9,87.96,87.8,87.9,36500.0,62.1027,62.1451,62.032,62.1027,36500.0
2015-04-07 10:00:00,87.86,87.9,87.79,87.82,23900.0,62.0744,62.1027,62.025,62.0462,23900.0
2015-04-07 10:30:00,87.8,87.84,87.8,87.82,14700.0,62.032,62.0603,62.032,62.0462,14700.0
2015-04-07 11:00:00,87.82,87.87,87.8,87.86,14400.0,62.0462,62.0815,62.032,62.0744,14400.0
2015-04-07 11:30:00,87.85,87.91,87.82,87.9,76600.0,62.0674,62.1097,62.0462,62.1027,76600.0
2015-04-07 12:00:00,87.87,87.95,87.87,87.95,16100.0,62.0815,62.138,62.0815,62.138,16100.0
2015-04-07 12:30:00,87.94,87.97,87.9,87.92,9300.0,62.1309,62.1521,62.1027,62.1168,9300.0
2015-04-07 13:00:00,87.9,87.94,87.88,87.9,14200.0,62.1027,62.1309,62.0886,62.1027,14200.0
2015-04-07 13:30:00,87.9,87.97,87.9,87.96,9000.0,62.1027,62.1521,62.1027,62.1451,9000.0
2015-04-07 14:00:00,87.96,88.05,87.95,88.03,92500.0,62.1451,62.2087,62.138,62.1945,92500.0
2015-04-07 14:30:00,88.02,88.06,87.96,87.97,9100.0,62.1875,62.2157,62.1451,62.1521,9100.0
2015-04-07 15:00:00,88.0,88.08,87.97,88.05,33800.0,62.1733,62.2299,62.1521,62.2087,33800.0
2015-04-07 15:30:00,88.05,88.08,88.01,88.02,41900.0,62.2087,62.2299,62.1804,62.1875,41900.0
2015-04-08 09:30:00,88.08,88.13,87.99,88.03,59500.0,62.2299,62.2652,62.1663,62.1945,59500.0
2015-04-08 10:00:00,88.03,88.08,87.98,88.02,22100.0,62.1945,62.2299,62.1592,62.1875,22100.0
2015-04-08 10:30:00,87.98,88.05,87.93,87.96,13700.0,62.1592,62.2087,62.1239,62.1451,13700.0
2015-04-08 11:00:00,87.95,87.98,87.89,87.89,8800.0,62.138,62.1592,62.0956,62.0956,8800.0
2015-04-08 11:30:00,87.94,87.96,87.89,87.9,33800.0,62.1309,62.1451,62.0956,62.1027,33800.0
2015-04-08 12:00:00,87.94,88.0,87.89,87.94,26800.0,62.1309,62.1733,62.0956,62.1309,26800.0
2015-04-08 12:30:00,87.9,87.94,87.9,87.93,6100.0,62.1027,62.1309,62.1027,62.1239,6100.0
2015-04-08 13:00:00,87.92,88.0,87.91,87.95,77200.0,62.1168,62.1733,62.1097,62.138,77200.0
2015-04-08 13:30:00,87.94,88.03,87.94,88.03,43400.0,62.1309,62.1945,62.1309,62.1945,43400.0
2015-04-08 14:00:00,87.98,88.08,87.9,88.07,17600.0,62.1592,62.2299,62.1027,62.2228,17600.0
2015-04-08 14:30:00,88.07,88.1,87.96,88.08,13700.0,62.2228,62.244,62.1451,62.2299,13700.0
2015-04-08 15:00:00,88.05,88.09,88.01,88.01,17900.0,62.2087,62.2369,62.1804,62.1804,17900.0
2015-04-08 15:30:00,88.02,88.08,88.0,88.08,12800.0,62.1875,62.2299,62.1733,62.2299,12800.0
2015-04-09 09:30:00,88.02,88.03,87.96,87.97,27100.0,62.1875,62.1945,62.1451,62.1521,27100.0
2015-04-09 10:00:00,88.01,88.03,87.95,87.96,22600.0,62.1804,62.1945,62.138,62.1451,22600.0
2015-04-09 10:30:00,87.97,87.97,87.88,87.92,12100.0,62.1521,62.1521,62.0886,62.1168,12100.0
2015-04-09 11:00:00,87.9,88.0,87.88,87.96,23400.0,62.1027,62.1733,62.0886,62.1451,23400.0
2015-04-09 11:30:00,88.0,88.02,87.95,87.99,6800.0,62.1733,62.1875,62.138,62.1663,6800.0
2015-04-09 12:00:00,87.99,88.0,87.91,87.92,7500.0,62.1663,62.1733,62.1097,62.1168,7500.0
2015-04-09 12:30:00,87.93,87.96,87.89,87.93,22100.0,62.1239,62.1451,62.0956,62.1239,22100.0
2015-04-09 13:00:00,87.94,87.96,87.8,87.84,23100.0,62.1309,62.1451,62.032,62.0603,23100.0
2015-04-09 13:30:00,87.82,87.9,87.81,87.84,21400.0,62.0462,62.1027,62.0391,62.0603,21400.0
2015-04-09 14:00:00,87.82,87.84,87.73,87.74,12900.0,62.0462,62.0603,61.9826,61.9896,12900.0
2015-04-09 14:30:00,87.75,87.79,87.72,87.78,12200.0,61.9967,62.025,61.9755,62.0179,12200.0
2015-04-09 15:00:00,87.78,87.88,87.78,87.83,19200.0,62.0179,62.0886,62.0179,62.0532,19200.0
2015-04-09 15:30:00,87.83,87.85,87.77,87.83,17000.0,62.0532,62.0674,62.0108,62.0532,17000.0
2015-04-10 09:30:00,87.87,87.94,87.87,87.91,8400.0,62.0815,62.1309,62.0815,62.1097,8400.0
2015-04-10 10:00:00,87.89,87.91,87.83,87.85,14900.0,62.0956,62.1097,62.0532,62.0674,14900.0
2015-04-10 10:30:00,87.85,87.87,87.81,87.84,28600.0,62.0674,62.0815,62.0391,62.0603,28600.0
2015-04-10 11:00:00,87.86,87.86,87.8,87.84,12100.0,62.0744,62.0744,62.032,62.0603,12100.0
2015-04-10 11:30:00,87.84,87.86,87.79,87.79,31800.0,62.0603,62.0744,62.025,62.025,31800.0
2015-04-10 12:00:00,87.83,87.87,87.77,87.83,21500.0,62.0532,62.0815,62.0108,62.0532,21500.0
2015-04-10 12:30:00,87.82,87.87,87.78,87.8,11200.0,62.0462,62.0815,62.0179,62.032,11200.0
2015-04-10 13:00:00,87.82,87.87,87.75,87.75,10100.0,62.0462,62.0815,61.9967,61.9967,10100.0
2015-04-10 13:30:00,87.75,87.84,87.63,87.77,51700.0,61.9967,62.0603,61.9119,62.0108,51700.0
2015-04-10 14:00:00,87.77,87.84,87.73,87.8,36300.0,62.0108,62.0603,61.9826,62.032,36300.0
2015-04-10 14:30:00,87.76,87.82,87.72,87.76,10500.0,62.0038,62.0462,61.9755,62.0038,10500.0
2015-04-10 15:00:00,87.78,87.82,87.71,87.72,33300.0,62.0179,62.0462,61.9684,61.9755,33300.0
2015-04-10 15:30:00,87.72,87.83,87.71,87.81,34200.0,61.9755,62.0532,61.9684,62.0391,34200.0
2015-04-13 09:30:00,87.78,87.91,87.75,87.79,36000.0,62.0179,62.1097,61.9967,62.025,36000.0
2015-04-13 10:00:00,87.84,87.87,87.79,87.86,11900.0,62.0603,62.0815,62.025,62.0744,11900.0
2015-04-13 10:30:00,87.84,87.88,87.75,87.77,54600.0,62.0603,62.0886,61.9967,62.0108,54600.0
2015-04-13 11:00:00,87.77,87.78,87.72,87.72,15600.0,62.0108,62.0179,61.9755,61.9755,15600.0
2015-04-13 11:30:00,87.73,87.76,87.72,87.76,52000.0,61.9826,62.0038,61.9755,62.0038,52000.0
2015-04-13 12:00:00,87.76,87.8,87.75,87.76,46800.0,62.0038,62.032,61.9967,62.0038,46800.0
2015-04-13 12:30:00,87.74,87.75,87.72,87.74,44300.0,61.9896,61.9967,61.9755,61.9896,44300.0
2015-04-13 13:00:00,87.74,87.82,87.73,87.76,58500.0,61.9896,62.0462,61.9826,62.0038,58500.0
2015-04-13 13:30:00,87.75,87.78,87.74,87.74,28400.0,61.9967,62.0179,61.9896,61.9896,28400.0
2015-04-13 14:00:00,87.74,87.75,87.69,87.7,96300.0,61.9896,61.9967,61.9543,61.9614,96300.0
2015-04-13 14:30:00,87.71,87.74,87.66,87.66,133800.0,61.9684,61.9896,61.9331,61.9331,133800.0
2015-04-13 15:00:00,87.69,87.71,87.66,87.69,42000.0,61.9543,61.9684,61.9331,61.9543,42000.0
2015-04-13 15:30:00,87.69,87.75,87.67,87.7,56500.0,61.9543,61.9967,61.9402,61.9614,56500.0
2015-04-14 09:30:00,88.12,88.14,88.04,88.06,20300.0,62.2581,62.2722,62.2016,62.2157,20300.0
2015-04-14 10:00:00,88.09,88.14,88.05,88.1,10100.0,62.2369,62.2722,62.2087,62.244,10100.0
2015-04-14 10:30:00,88.1,88.14,88.06,88.1,13300.0,62.244,62.2722,62.2157,62.244,13300.0
2015-04-14 11:00:00,88.12,88.13,88.05,88.08,20500.0,62.2581,62.2652,62.2087,62.2299,20500.0
2015-04-14 11:30:00,88.06,88.13,88.06,88.09,30900.0,62.2157,62.2652,62.2157,62.2369,30900.0
2015-04-14 12:00:00,88.08,88.1,88.03,88.06,14700.0,62.2299,62.244,62.1945,62.2157,14700.0
2015-04-14 12:30:00,88.09,88.09,88.0,88.02,5000.0,62.2369,62.2369,62.1733,62.1875,5000.0
2015-04-14 13:00:00,88.05,88.09,88.02,88.04,6100.0,62.2087,62.2369,62.1875,62.2016,6100.0
2015-04-14 13:30:00,88.06,88.08,88.02,88.04,37700.0,62.2157,62.2299,62.1875,62.2016,37700.0
2015-04-14 14:00:00,88.03,88.05,87.98,88.02,53600.0,62.1945,62.2087,62.1592,62.1875,53600.0
2015-04-14 14:30:00,88.03,88.04,87.97,88.01,45700.0,62.1945,62.2016,62.1521,62.1804,45700.0
2015-04-14 15:00:00,88.01,88.03,87.9,87.94,24500.0,62.1804,62.1945,62.1027,62.1309,24500.0
2015-04-14 15:30:00,87.92,88.03,87.89,87.91,52300.0,62.1168,62.1945,62.0956,62.1097,52300.0
2015-04-15 09:30:00,88.21,88.21,88.03,88.14,32300.0,62.3217,62.3217,62.1945,62.2722,32300.0
2015-04-15 10:00:00,88.14,88.18,88.12,88.16,23200.0,62.2722,62.3005,62.2581,62.2864,23200.0
2015-04-15 10:30:00,88.14,88.19,88.14,88.19,21300.0,62.2722,62.3076,62.2722,62.3076,21300.0
2015-04-15 11:00:00,88.19,88.22,88.16,88.22,28700.0,62.3076,62.3288,62.2864,62.3288,28700.0
2015-04-15 11:30:00,88.22,88.23,88.18,88.18,16500.0,62.3288,62.3358,62.3005,62.3005,16500.0
2015-04-15 12:00:00,88.2,88.25,88.19,88.24,25000.0,62.3146,62.35,62.3076,62.3429,25000.0
2015-04-15 12:30:00,88.22,88.26,88.22,88.24,8500.0,62.3288,62.357,62.3288,62.3429,8500.0
2015-04-15 13:00:00,88.25,88.25,88.19,88.2,32900.0,62.35,62.35,62.3076,62.3146,32900.0
2015-04-15 13:30:00,88.2,88.23,88.18,88.21,376800.0,62.3146,62.3358,62.3005,62.3217,376800.0
2015-04-15 14:00:00,88.22,88.25,88.17,88.19,13200.0,62.3288,62.35,62.2934,62.3076,13200.0
2015-04-15 14:30:00,88.2,88.23,88.16,88.22,12300.0,62.3146,62.3358,62.2864,62.3288,12300.0
2015-04-15 15:00:00,88.21,88.23,88.18,88.18,16500.0,62.3217,62.3358,62.3005,62.3005,16500.0
2015-04-15 15:30:00,88.23,88.23,88.15,88.18,16900.0,62.3358,62.3358,62.2793,62.3005,16900.0
2015-04-16 09:30:00,88.24,88.29,88.05,88.24,22700.0,62.3429,62.3782,62.2087,62.3429,22700.0
2015-04-16 10:00:00,88.19,88.24,88.04,88.1,8700.0,62.3076,62.3429,62.2016,62.244,8700.0
2015-04-16 10:30:00,88.09,88.1,88.04,88.05,6600.0,62.2369,62.244,62.2016,62.2087,6600.0
2015-04-16 11:00:00,88.04,88.07,88.01,88.05,25400.0,62.2016,62.2228,62.1804,62.2087,25400.0
2015-04-16 11:30:00,88.06,88.08,88.0,88.06,26500.0,62.2157,62.2299,62.1733,62.2157,26500.0
2015-04-16 12:00:00,88.05,88.06,88.01,88.04,10300.0,62.2087,62.2157,62.1804,62.2016,10300.0
2015-04-16 12:30:00,88.05,88.06,88.04,88.04,10200.0,62.2087,62.2157,62.2016,62.2016,10200.0
2015-04-16 13:00:00,88.05,88.15,88.04,88.08,13400.0,62.2087,62.2793,62.2016,62.2299,13400.0
2015-04-16 13:30:00,88.08,88.18,88.06,88.15,21800.0,62.2299,62.3005,62.2157,62.2793,21800.0
2015-04-16 14:00:00,88.11,88.28,88.1,88.27,19200.0,62.2511,62.3712,62.244,62.3641,19200.0
2015-04-16 14:30:00,88.2,88.28,88.16,88.2,25900.0,62.3146,62.3712,62.2864,62.3146,25900.0
2015-04-16 15:00:00,88.2,88.3,88.17,88.27,23300.0,62.3146,62.3853,62.2934,62.3641,23300.0
2015-04-16 15:30:00,88.25,88.25,88.09,88.13,62300.0,62.35,62.35,62.2369,62.2652,62300.0
2015-04-17 09:30:00,88.18,88.18,88.06,88.09,40200.0,62.3005,62.3005,62.2157,62.2369,40200.0
2015-04-17 10:00:00,88.09,88.16,88.04,88.05,26600.0,62.2369,62.2864,62.2016,62.2087,26600.0
2015-04-17 10:30:00,88.0,88.02,87.94,87.98,13700.0,62.1733,62.1875,62.1309,62.1592,13700.0
2015-04-17 11:00:00,87.95,88.03,87.94,87.99,12900.0,62.138,62.1945,62.1309,62.1663,12900.0
2015-04-17 11:30:00,87.98,88.11,87.97,88.06,9800.0,62.1592,62.2511,62.1521,62.2157,9800.0
2015-04-17 12:00:00,88.08,88.16,88.01,88.06,13100.0,62.2299,62.2864,62.1804,62.2157,13100.0
2015-04-17 12:30:00,88.15,88.16,88.05,88.11,22900.0,62.2793,62.2864,62.2087,62.2511,22900.0
2015-04-17 13:00:00,88.05,88.18,88.05,88.16,2700.0,62.2087,62.3005,62.2087,62.2864,2700.0
2015-04-17 13:30:00,88.15,88.18,88.09,88.15,20700.0,62.2793,62.3005,62.2369,62.2793,20700.0
2015-04-17 14:00:00,88.15,88.2,88.13,88.19,24300.0,62.2793,62.3146,62.2652,62.3076,24300.0
2015-04-17 14:30:00,88.2,88.25,88.17,88.23,22500.0,62.3146,62.35,62.2934,62.3358,22500.0
2015-04-17 15:00:00,88.24,88.26,88.15,88.18,20900.0,62.3429,62.357,62.2793,62.3005,20900.0
2015-04-17 15:30:00,88.19,88.25,88.12,88.13,40800.0,62.3076,62.35,62.2581,62.2652,40800.0
2015-04-20 09:30:00,88.23,88.24,88.15,88.24,48800.0,62.3358,62.3429,62.2793,62.3429,48800.0
2015-04-20 10:00:00,88.2,88.24,88.15,88.21,18400.0,62.3146,62.3429,62.2793,62.3217,18400.0
2015-04-20 10:30:00,88.15,88.2,88.12,88.16,116000.0,62.2793,62.3146,62.2581,62.2864,116000.0
2015-04-20 11:00:00,88.17,88.21,88.17,88.19,26800.0,62.2934,62.3217,62.2934,62.3076,26800.0
2015-04-20 11:30:00,88.19,88.19,88.14,88.16,22800.0,62.3076,62.3076,62.2722,62.2864,22800.0
2015-04-20 12:00:00,88.16,88.19,88.12,88.15,12600.0,62.2864,62.3076,62.2581,62.2793,12600.0
2015-04-20 12:30:00,88.15,88.16,88.1,88.11,31800.0,62.2793,62.2864,62.244,62.2511,31800.0
2015-04-20 13:00:00,88.12,88.14,88.06,88.13,13600.0,62.2581,62.2722,62.2157,62.2652,13600.0
2015-04-20 13:30:00,88.12,88.15,88.07,88.13,16800.0,62.2581,62.2793,62.2228,62.2652,16800.0
2015-04-20 14:00:00,88.1,88.18,88.1,88.15,27800.0,62.244,62.3005,62.244,62.2793,27800.0
2015-04-20 14:30:00,88.18,88.18,88.08,88.12,43800.0,62.3005,62.3005,62.2299,62.2581,43800.0
2015-04-20 15:00:00,88.12,88.19,88.11,88.18,15200.0,62.2581,62.3076,62.2511,62.3005,15200.0
2015-04-20 15:30:00,88.19,88.21,88.15,88.17,38600.0,62.3076,62.3217,62.2793,62.2934,38600.0
2015-04-21 09:30:00,88.2,88.22,88.13,88.13,25400.0,62.3146,62.3288,62.2652,62.2652,25400.0
2015-04-21 10:00:00,88.13,88.18,88.05,88.14,60000.0,62.2652,62.3005,62.2087,62.2722,60000.0
2015-04-21 10:30:00,88.12,88.2,88.08,88.17,14600.0,62.2581,62.3146,62.2299,62.2934,14600.0
2015-04-21 11:00:00,88.16,88.17,88.14,88.16,14800.0,62.2864,62.2934,62.2722,62.2864,14800.0
2015-04-21 11:30:00,88.16,88.17,88.13,88.16,27900.0,62.2864,62.2934,62.2652,62.2864,27900.0
2015-04-21 12:00:00,88.18,88.19,88.12,88.16,15000.0,62.3005,62.3076,62.2581,62.2864,15000.0
2015-04-21 12:30:00,88.19,88.19,88.14,88.16,4100.0,62.3076,62.3076,62.2722,62.2864,4100.0
2015-04-21 13:00:00,88.16,88.17,88.13,88.15,13400.0,62.2864,62.2934,62.2652,62.2793,13400.0
2015-04-21 13:30:00,88.16,88.16,88.12,88.13,24500.0,62.2864,62.2864,62.2581,62.2652,24500.0
2015-04-21 14:00:00,88.11,88.16,88.06,88.12,38900.0,62.2511,62.2864,62.2157,62.2581,38900.0
2015-04-21 14:30:00,88.1,88.17,88.07,88.14,17200.0,62.244,62.2934,62.2228,62.2722,17200.0
2015-04-21 15:00:00,88.14,88.16,88.07,88.15,9600.0,62.2722,62.2864,62.2228,62.2793,9600.0
2015-04-21 15:30:00,88.15,88.17,88.11,88.15,20500.0,62.2793,62.2934,62.2511,62.2793,20500.0
2015-04-22 09:30:00,88.04,88.2,88.01,88.04,60100.0,62.2016,62.3146,62.1804,62.2016,60100.0
2015-04-22 10:00:00,88.04,88.07,87.91,87.92,38500.0,62.2016,62.2228,62.1097,62.1168,38500.0
2015-04-22 10:30:00,87.92,87.98,87.91,87.97,13900.0,62.1168,62.1592,62.1097,62.1521,13900.0
2015-04-22 11:00:00,87.93,88.03,87.88,87.93,45900.0,62.1239,62.1945,62.0886,62.1239,45900.0
2015-04-22 11:30:00,87.98,87.98,87.89,87.96,11700.0,62.1592,62.1592,62.0956,62.1451,11700.0
2015-04-22 12:00:00,87.92,88.02,87.91,87.92,10900.0,62.1168,62.1875,62.1097,62.1168,10900.0
2015-04-22 12:30:00,87.95,87.95,87.86,87.89,10100.0,62.138,62.138,62.0744,62.0956,10100.0
2015-04-22 13:00:00,87.89,87.91,87.88,87.9,7600.0,62.0956,62.1097,62.0886,62.1027,7600.0
2015-04-22 13:30:00,87.91,87.92,87.87,87.88,17200.0,62.1097,62.1168,62.0815,62.0886,17200.0
2015-04-22 14:00:00,87.88,87.92,87.88,87.91,17300.0,62.0886,62.1168,62.0886,62.1097,17300.0
2015-04-22 14:30:00,87.91,87.91,87.87,87.9,21400.0,62.1097,62.1097,62.0815,62.1027,21400.0
2015-04-22 15:00:00,87.89,87.89,87.84,87.86,40600.0,62.0956,62.0956,62.0603,62.0744,40600.0
2015-04-22 15:30:00,87.86,87.86,87.8,87.81,41900.0,62.0744,62.0744,62.032,62.0391,41900.0
2015-04-23 09:30:00,87.91,87.97,87.88,87.93,28800.0,62.1097,62.1521,62.0886,62.1239,28800.0
2015-04-23 10:00:00,87.93,87.96,87.83,87.93,71700.0,62.1239,62.1451,62.0532,62.1239,71700.0
2015-04-23 10:30:00,87.93,87.97,87.84,87.91,145400.0,62.1239,62.1521,62.0603,62.1097,145400.0
2015-04-23 11:00:00,87.87,87.97,87.87,87.93,143700.0,62.0815,62.1521,62.0815,62.1239,143700.0
2015-04-23 11:30:00,87.93,87.95,87.88,87.88,65400.0,62.1239,62.138,62.0886,62.0886,65400.0
2015-04-23 12:00:00,87.88,88.01,87.87,87.93,24100.0,62.0886,62.1804,62.0815,62.1239,24100.0
2015-04-23 12:30:00,87.89,87.94,87.83,87.89,37900.0,62.0956,62.1309,62.0532,62.0956,37900.0
2015-04-23 13:00:00,87.88,88.01,87.88,87.95,81700.0,62.0886,62.1804,62.0886,62.138,81700.0
2015-04-23 13:30:00,87.95,87.99,87.93,87.95,57400.0,62.138,62.1663,62.1239,62.138,57400.0
2015-04-23 14:00:00,87.92,88.05,87.92,88.01,365000.0,62.1168,62.2087,62.1168,62.1804,365000.0
2015-04-23 14:30:00,87.93,88.07,87.93,87.95,51200.0,62.1239,62.2228,62.1239,62.138,51200.0
2015-04-23 15:00:00,87.98,88.08,87.96,88.04,40800.0,62.1592,62.2299,62.1451,62.2016,40800.0
2015-04-23 15:30:00,88.05,88.05,87.89,87.9,33200.0,62.2087,62.2087,62.0956,62.1027,33200.0
2015-04-24 09:30:00,88.07,88.18,88.01,88.13,20900.0,62.2228,62.3005,62.1804,62.2652,20900.0
2015-04-24 10:00:00,88.14,88.15,88.08,88.15,13100.0,62.2722,62.2793,62.2299,62.2793,13100.0
2015-04-24 10:30:00,88.13,88.2,88.1,88.18,44200.0,62.2652,62.3146,62.244,62.3005,44200.0
2015-04-24 11:00:00,88.16,88.24,88.15,88.18,25800.0,62.2864,62.3429,62.2793,62.3005,25800.0
2015-04-24 11:30:00,88.15,88.2,88.1,88.18,7200.0,62.2793,62.3146,62.244,62.3005,7200.0
2015-04-24 12:00:00,88.19,88.2,88.08,88.12,15800.0,62.3076,62.3146,62.2299,62.2581,15800.0
2015-04-24 12:30:00,88.12,88.19,88.12,88.15,15600.0,62.2581,62.3076,62.2581,62.2793,15600.0
2015-04-24 13:00:00,88.15,88.15,88.08,88.11,8600.0,62.2793,62.2793,62.2299,62.2511,8600.0
2015-04-24 13:30:00,88.12,88.17,88.12,88.14,6800.0,62.2581,62.2934,62.2581,62.2722,6800.0
2015-04-24 14:00:00,88.15,88.15,88.13,88.14,18900.0,62.2793,62.2793,62.2652,62.2722,18900.0
2015-04-24 14:30:00,88.14,88.2,88.13,88.19,17500.0,62.2722,62.3146,62.2652,62.3076,17500.0
2015-04-24 15:00:00,88.18,88.21,88.16,88.19,29400.0,62.3005,62.3217,62.2864,62.3076,29400.0
2015-04-24 15:30:00,88.17,88.24,88.17,88.22,18900.0,62.2934,62.3429,62.2934,62.3288,18900.0
2015-04-27 09:30:00,88.22,88.22,88.06,88.06,41000.0,62.3288,62.3288,62.2157,62.2157,41000.0
2015-04-27 10:00:00,88.08,88.13,88.06,88.12,11400.0,62.2299,62.2652,62.2157,62.2581,11400.0
2015-04-27 10:30:00,88.11,88.11,88.05,88.06,12300.0,62.2511,62.2511,62.2087,62.2157,12300.0
2015-04-27 11:00:00,88.08,88.14,88.07,88.11,11400.0,62.2299,62.2722,62.2228,62.2511,11400.0
2015-04-27 11:30:00,88.12,88.17,88.09,88.17,33900.0,62.2581,62.2934,62.2369,62.2934,33900.0
2015-04-27 12:00:00,88.17,88.17,88.12,88.15,9800.0,62.2934,62.2934,62.2581,62.2793,9800.0
2015-04-27 12:30:00,88.17,88.19,88.12,88.17,116900.0,62.2934,62.3076,62.2581,62.2934,116900.0
2015-04-27 13:00:00,88.17,88.23,88.14,88.19,12400.0,62.2934,62.3358,62.2722,62.3076,12400.0
2015-04-27 13:30:00,88.17,88.24,88.14,88.23,18200.0,62.2934,62.3429,62.2722,62.3358,18200.0
2015-04-27 14:00:00,88.23,88.25,88.2,88.21,22200.0,62.3358,62.35,62.3146,62.3217,22200.0
2015-04-27 14:30:00,88.21,88.22,88.14,88.14,13600.0,62.3217,62.3288,62.2722,62.2722,13600.0
2015-04-27 15:00:00,88.16,88.18,88.09,88.1,25900.0,62.2864,62.3005,62.2369,62.244,25900.0
2015-04-27 15:30:00,88.13,88.16,88.1,88.11,97000.0,62.2652,62.2864,62.244,62.2511,97000.0
2015-04-28 09:30:00,87.83,87.98,87.75,87.9,69400.0,62.0532,62.1592,61.9967,62.1027,69400.0
2015-04-28 10:00:00,87.91,88.05,87.91,88.0,41800.0,62.1097,62.2087,62.1097,62.1733,41800.0
2015-04-28 10:30:00,87.96,87.98,87.86,87.87,13200.0,62.1451,62.1592,62.0744,62.0815,13200.0
2015-04-28 11:00:00,87.9,87.9,87.85,87.88,19100.0,62.1027,62.1027,62.0674,62.0886,19100.0
2015-04-28 11:30:00,87.84,87.88,87.79,87.88,13800.0,62.0603,62.0886,62.025,62.0886,13800.0
2015-04-28 12:00:00,87.84,87.95,87.83,87.9,55200.0,62.0603,62.138,62.0532,62.1027,55200.0
2015-04-28 12:30:00,87.87,87.92,87.84,87.89,237800.0,62.0815,62.1168,62.0603,62.0956,237800.0
2015-04-28 13:00:00,87.9,87.99,87.83,87.88,47200.0,62.1027,62.1663,62.0532,62.0886,47200.0
2015-04-28 13:30:00,87.89,87.9,87.82,87.89,14100.0,62.0956,62.1027,62.0462,62.0956,14100.0
2015-04-28 14:00:00,87.89,87.91,87.83,87.86,15000.0,62.0956,62.1097,62.0532,62.0744,15000.0
2015-04-28 14:30:00,87.85,87.93,87.85,87.91,19900.0,62.0674,62.1239,62.0674,62.1097,19900.0
2015-04-28 15:00:00,87.92,87.92,87.85,87.9,11900.0,62.1168,62.1168,62.0674,62.1027,11900.0
2015-04-28 15:30:00,87.9,87.9,87.82,87.85,44200.0,62.1027,62.1027,62.0462,62.0674,44200.0
2015-04-29 09:30:00,87.44,87.59,87.4,87.49,43800.0,61.7777,61.8837,61.7494,61.813,43800.0
2015-04-29 10:00:00,87.49,87.57,87.41,87.52,97200.0,61.813,61.8695,61.7565,61.8342,97200.0
2015-04-29 10:30:00,87.54,87.54,87.41,87.45,12700.0,61.8483,61.8483,61.7565,61.7848,12700.0
2015-04-29 11:00:00,87.45,87.48,87.42,87.44,37700.0,61.7848,61.8059,61.7636,61.7777,37700.0
2015-04-29 11:30:00,87.47,87.47,87.4,87.43,26700.0,61.7989,61.7989,61.7494,61.7706,26700.0
2015-04-29 12:00:00,87.42,87.43,87.32,87.39,18300.0,61.7636,61.7706,61.6929,61.7424,18300.0
2015-04-29 12:30:00,87.38,87.41,87.33,87.38,14700.0,61.7353,61.7565,61.7,61.7353,14700.0
2015-04-29 13:00:00,87.38,87.47,87.36,87.39,7500.0,61.7353,61.7989,61.7212,61.7424,7500.0
2015-04-29 13:30:00,87.42,87.51,87.42,87.5,13700.0,61.7636,61.8271,61.7636,61.8201,13700.0
2015-04-29 14:00:00,87.48,87.55,87.38,87.48,21600.0,61.8059,61.8554,61.7353,61.8059,21600.0
2015-04-29 14:30:00,87.48,87.64,87.42,87.54,17300.0,61.8059,61.919,61.7636,61.8483,17300.0
2015-04-29 15:00:00,87.54,87.56,87.51,87.52,9000.0,61.8483,61.8625,61.8271,61.8342,9000.0
2015-04-29 15:30:00,87.51,87.52,87.4,87.4,44900.0,61.8271,61.8342,61.7494,61.7494,44900.0
2015-04-30 09:30:00,87.33,87.4,87.16,87.21,22400.0,61.7,61.7494,61.5799,61.6152,22400.0
2015-04-30 10:00:00,87.21,87.3,87.19,87.25,42200.0,61.6152,61.6788,61.6011,61.6434,42200.0
2015-04-30 10:30:00,87.24,87.27,87.14,87.16,32600.0,61.6364,61.6576,61.5657,61.5799,32600.0
2015-04-30 11:00:00,87.18,87.29,87.14,87.28,34200.0,61.594,61.6717,61.5657,61.6646,34200.0
2015-04-30 11:30:00,87.29,87.29,87.19,87.23,12500.0,61.6717,61.6717,61.6011,61.6293,12500.0
2015-04-30 12:00:00,87.23,87.25,87.19,87.24,6100.0,61.6293,61.6434,61.6011,61.6364,6100.0
2015-04-30 12:30:00,87.26,87.3,87.24,87.27,4700.0,61.6505,61.6788,61.6364,61.6576,4700.0
2015-04-30 13:00:00,87.3,87.31,87.24,87.3,6800.0,61.6788,61.6858,61.6364,61.6788,6800.0
2015-04-30 13:30:00,87.3,87.35,87.29,87.31,16900.0,61.6788,61.7141,61.6717,61.6858,16900.0
2015-04-30 14:00:00,87.32,87.36,87.29,87.32,10100.0,61.6929,61.7212,61.6717,61.6929,10100.0
2015-04-30 14:30:00,87.33,87.4,87.32,87.4,11000.0,61.7,61.7494,61.6929,61.7494,11000.0
2015-04-30 15:00:00,87.38,87.51,87.37,87.41,22800.0,61.7353,61.8271,61.7282,61.7565,22800.0
2015-04-30 15:30:00,87.49,87.51,87.43,87.47,21700.0,61.813,61.8271,61.7706,61.7989,21700.0
2015-05-01 09:30:00,87.13,87.18,87.0,87.01,23700.0,61.7187,61.7541,61.6266,61.6337,23700.0
2015-05-01 10:00:00,87.01,87.02,86.9,86.9,31100.0,61.6337,61.6408,61.5558,61.5558,31100.0
2015-05-01 10:30:00,86.91,86.95,86.89,86.93,14300.0,61.5629,61.5912,61.5487,61.5771,14300.0
2015-05-01 11:00:00,86.92,86.98,86.9,86.9,11800.0,61.57,61.6125,61.5558,61.5558,11800.0
2015-05-01 11:30:00,86.89,87.02,86.85,86.98,15100.0,61.5487,61.6408,61.5204,61.6125,15100.0
2015-05-01 12:00:00,86.96,86.98,86.92,86.96,8300.0,61.5983,61.6125,61.57,61.5983,8300.0
2015-05-01 12:30:00,86.91,86.95,86.86,86.86,18700.0,61.5629,61.5912,61.5275,61.5275,18700.0
2015-05-01 13:00:00,86.86,86.91,86.85,86.89,5700.0,61.5275,61.5629,61.5204,61.5487,5700.0
2015-05-01 13:30:00,86.9,87.0,86.89,86.99,26800.0,61.5558,61.6266,61.5487,61.6196,26800.0
2015-05-01 14:00:00,86.99,86.99,86.94,86.98,9100.0,61.6196,61.6196,61.5841,61.6125,9100.0
2015-05-01 14:30:00,86.98,86.99,86.81,86.84,123600.0,61.6125,61.6196,61.4921,61.5133,123600.0
2015-05-01 15:00:00,86.84,86.92,86.83,86.83,84600.0,61.5133,61.57,61.5062,61.5062,84600.0
2015-05-01 15:30:00,86.83,86.91,86.8,86.89,58200.0,61.5062,61.5629,61.485,61.5487,58200.0
2015-05-04 09:30:00,86.94,86.95,86.86,86.94,11200.0,61.5841,61.5912,61.5275,61.5841,11200.0
2015-05-04 10:00:00,86.92,86.99,86.9,86.98,7700.0,61.57,61.6196,61.5558,61.6125,7700.0
2015-05-04 10:30:00,86.94,86.98,86.9,86.92,24300.0,61.5841,61.6125,61.5558,61.57,24300.0
2015-05-04 11:00:00,86.92,86.95,86.79,86.81,27100.0,61.57,61.5912,61.4779,61.4921,27100.0
2015-05-04 11:30:00,86.81,86.83,86.75,86.75,23100.0,61.4921,61.5062,61.4496,61.4496,23100.0
2015-05-04 12:00:00,86.76,86.85,86.73,86.8,24500.0,61.4566,61.5204,61.4354,61.485,24500.0
2015-05-04 12:30:00,86.82,86.86,86.77,86.83,4500.0,61.4991,61.5275,61.4637,61.5062,4500.0
2015-05-04 13:00:00,86.84,86.87,86.83,86.85,18700.0,61.5133,61.5346,61.5062,61.5204,18700.0
2015-05-04 13:30:00,86.86,86.89,86.81,86.83,64400.0,61.5275,61.5487,61.4921,61.5062,64400.0
2015-05-04 14:00:00,86.81,86.86,86.81,86.84,50900.0,61.4921,61.5275,61.4921,61.5133,50900.0
2015-05-04 14:30:00,86.81,86.86,86.81,86.81,38400.0,61.4921,61.5275,61.4921,61.4921,38400.0
2015-05-04 15:00:00,86.8,86.84,86.71,86.75,9000.0,61.485,61.5133,61.4212,61.4496,9000.0
2015-05-04 15:30:00,86.71,86.78,86.71,86.74,13600.0,61.4212,61.4708,61.4212,61.4425,13600.0
2015-05-05 09:30:00,86.72,86.85,86.57,86.59,53800.0,61.4283,61.5204,61.322,61.3362,53800.0
2015-05-05 10:00:00,86.6,86.61,86.44,86.53,34600.0,61.3433,61.3504,61.23,61.2937,34600.0
2015-05-05 10:30:00,86.58,86.59,86.5,86.51,15100.0,61.3291,61.3362,61.2725,61.2795,15100.0
2015-05-05 11:00:00,86.53,86.57,86.45,86.5,101400.0,61.2937,61.322,61.237,61.2725,101400.0
2015-05-05 11:30:00,86.47,86.55,86.47,86.51,34900.0,61.2512,61.3079,61.2512,61.2795,34900.0
2015-05-05 12:00:00,86.49,86.55,86.48,86.52,14200.0,61.2654,61.3079,61.2583,61.2866,14200.0
2015-05-05 12:30:00,86.52,86.54,86.5,86.52,12100.0,61.2866,61.3008,61.2725,61.2866,12100.0
2015-05-05 13:00:00,86.51,86.53,86.46,86.52,7300.0,61.2795,61.2937,61.2441,61.2866,7300.0
2015-05-05 13:30:00,86.49,86.55,86.46,86.54,25000.0,61.2654,61.3079,61.2441,61.3008,25000.0
2015-05-05 14:00:00,86.54,86.54,86.49,86.53,22000.0,61.3008,61.3008,61.2654,61.2937,22000.0
2015-05-05 14:30:00,86.53,86.6,86.5,86.55,75200.0,61.2937,61.3433,61.2725,61.3079,75200.0
2015-05-05 15:00:00,86.52,86.6,86.52,86.6,17500.0,61.2866,61.3433,61.2866,61.3433,17500.0
2015-05-05 15:30:00,86.6,86.63,86.54,86.58,46300.0,61.3433,61.3645,61.3008,61.3291,46300.0
2015-05-06 09:30:00,86.55,86.55,86.43,86.48,20300.0,61.3079,61.3079,61.2229,61.2583,20300.0
2015-05-06 10:00:00,86.5,86.53,86.38,86.39,24000.0,61.2725,61.2937,61.1875,61.1945,24000.0
2015-05-06 10:30:00,86.37,86.4,86.29,86.32,23800.0,61.1804,61.2016,61.1237,61.145,23800.0
2015-05-06 11:00:00,86.3,86.4,86.28,86.34,8300.0,61.1308,61.2016,61.1166,61.1591,8300.0
2015-05-06 11:30:00,86.35,86.39,86.32,86.38,19500.0,61.1662,61.1945,61.145,61.1875,19500.0
2015-05-06 12:00:00,86.38,86.4,86.25,86.28,20200.0,61.1875,61.2016,61.0954,61.1166,20200.0
2015-05-06 12:30:00,86.28,86.31,86.21,86.28,136700.0,61.1166,61.1379,61.067,61.1166,136700.0
2015-05-06 13:00:00,86.3,86.34,86.24,86.33,17600.0,61.1308,61.1591,61.0883,61.152,17600.0
2015-05-06 13:30:00,86.33,86.35,86.24,86.3,111600.0,61.152,61.1662,61.0883,61.1308,111600.0
2015-05-06 14:00:00,86.3,86.3,86.23,86.29,36500.0,61.1308,61.1308,61.0812,61.1237,36500.0
2015-05-06 14:30:00,86.27,86.29,86.24,86.24,45600.0,61.1095,61.1237,61.0883,61.0883,45600.0
2015-05-06 15:00:00,86.25,86.3,86.24,86.3,13200.0,61.0954,61.1308,61.0883,61.1308,13200.0
2015-05-06 15:30:00,86.29,86.3,86.24,86.25,24800.0,61.1237,61.1308,61.0883,61.0954,24800.0
2015-05-07 09:30:00,86.35,86.5,86.35,86.4,30400.0,61.1662,61.2725,61.1662,61.2016,30400.0
2015-05-07 10:00:00,86.35,86.41,86.25,86.29,72100.0,61.1662,61.2087,61.0954,61.1237,72100.0
2015-05-07 10:30:00,86.29,86.33,86.25,86.31,13700.0,61.1237,61.152,61.0954,61.1379,13700.0
2015-05-07 11:00:00,86.33,86.37,86.26,86.33,39100.0,61.152,61.1804,61.1025,61.152,39100.0
2015-05-07 11:30:00,86.33,86.36,86.3,86.31,11600.0,61.152,61.1733,61.1308,61.1379,11600.0
2015-05-07 12:00:00,86.33,86.37,86.27,86.32,20100.0,61.152,61.1804,61.1095,61.145,20100.0
2015-05-07 12:30:00,86.37,86.45,86.35,86.42,12000.0,61.1804,61.237,61.1662,61.2158,12000.0
2015-05-07 13:00:00,86.4,86.42,86.35,86.41,5600.0,61.2016,61.2158,61.1662,61.2087,5600.0
2015-05-07 13:30:00,86.38,86.42,86.34,86.36,4500.0,61.1875,61.2158,61.1591,61.1733,4500.0
2015-05-07 14:00:00,86.36,86.41,86.33,86.37,11000.0,61.1733,61.2087,61.152,61.1804,11000.0
2015-05-07 14:30:00,86.4,86.42,86.37,86.42,9000.0,61.2016,61.2158,61.1804,61.2158,9000.0
2015-05-07 15:00:00,86.4,86.5,86.38,86.47,57800.0,61.2016,61.2725,61.1875,61.2512,57800.0
2015-05-07 15:30:00,86.46,86.49,86.38,86.38,38100.0,61.2441,61.2654,61.1875,61.1875,38100.0
2015-05-08 09:30:00,86.98,87.0,86.88,86.96,31300.0,61.6125,61.6266,61.5416,61.5983,31300.0
2015-05-08 10:00:00,86.97,86.97,86.81,86.88,44300.0,61.6054,61.6054,61.4921,61.5416,44300.0
2015-05-08 10:30:00,86.88,86.93,86.78,86.93,43100.0,61.5416,61.5771,61.4708,61.5771,43100.0
2015-05-08 11:00:00,86.93,86.97,86.87,86.9,32000.0,61.5771,61.6054,61.5346,61.5558,32000.0
2015-05-08 11:30:00,86.92,87.02,86.91,86.96,38500.0,61.57,61.6408,61.5629,61.5983,38500.0
2015-05-08 12:00:00,86.97,86.99,86.91,86.97,88800.0,61.6054,61.6196,61.5629,61.6054,88800.0
2015-05-08 12:30:00,86.9,86.96,86.87,86.87,11400.0,61.5558,61.5983,61.5346,61.5346,11400.0
2015-05-08 13:00:00,86.9,86.94,86.86,86.89,33900.0,61.5558,61.5841,61.5275,61.5487,33900.0
2015-05-08 13:30:00,86.88,86.93,86.84,86.86,14800.0,61.5416,61.5771,61.5133,61.5275,14800.0
2015-05-08 14:00:00,86.83,86.88,86.75,86.78,36800.0,61.5062,61.5416,61.4496,61.4708,36800.0
2015-05-08 14:30:00,86.78,86.84,86.72,86.77,31400.0,61.4708,61.5133,61.4283,61.4637,31400.0
2015-05-08 15:00:00,86.81,86.87,86.75,86.85,26100.0,61.4921,61.5346,61.4496,61.5204,26100.0
2015-05-08 15:30:00,86.81,86.89,86.78,86.82,31700.0,61.4921,61.5487,61.4708,61.4991,31700.0
2015-05-11 09:30:00,86.59,86.64,86.54,86.6,46600.0,61.3362,61.3716,61.3008,61.3433,46600.0
2015-05-11 10:00:00,86.6,86.61,86.54,86.57,14500.0,61.3433,61.3504,61.3008,61.322,14500.0
2015-05-11 10:30:00,86.51,86.54,86.44,86.45,13100.0,61.2795,61.3008,61.23,61.237,13100.0
2015-05-11 11:00:00,86.45,86.5,86.39,86.42,28100.0,61.237,61.2725,61.1945,61.2158,28100.0
2015-05-11 11:30:00,86.42,86.48,86.39,86.43,26500.0,61.2158,61.2583,61.1945,61.2229,26500.0
2015-05-11 12:00:00,86.4,86.42,86.3,86.36,168000.0,61.2016,61.2158,61.1308,61.1733,168000.0
2015-05-11 12:30:00,86.32,86.39,86.29,86.38,246500.0,61.145,61.1945,61.1237,61.1875,246500.0
2015-05-11 13:00:00,86.38,86.41,86.32,86.33,70800.0,61.1875,61.2087,61.145,61.152,70800.0
2015-05-11 13:30:00,86.35,86.4,86.31,86.38,7600.0,61.1662,61.2016,61.1379,61.1875,7600.0
2015-05-11 14:00:00,86.35,86.36,86.28,86.28,66600.0,61.1662,61.1733,61.1166,61.1166,66600.0
2015-05-11 14:30:00,86.28,86.28,86.12,86.14,27600.0,61.1166,61.1166,61.0033,61.0175,27600.0
2015-05-11 15:00:00,86.14,86.18,86.11,86.11,64100.0,61.0175,61.0458,60.9962,60.9962,64100.0
2015-05-11 15:30:00,86.14,86.19,86.09,86.09,60000.0,61.0175,61.0529,60.982,60.982,60000.0
2015-05-12 09:30:00,85.98,86.03,85.8,85.85,165400.0,60.9041,60.9395,60.7766,60.812,165400.0
2015-05-12 10:00:00,85.93,85.97,85.86,85.92,64100.0,60.8687,60.897,60.8191,60.8616,64100.0
2015-05-12 10:30:00,85.95,86.09,85.95,86.04,31200.0,60.8829,60.982,60.8829,60.9466,31200.0
2015-05-12 11:00:00,86.06,86.08,86.0,86.08,25800.0,60.9608,60.975,60.9183,60.975,25800.0
2015-05-12 11:30:00,86.08,86.18,86.08,86.14,8600.0,60.975,61.0458,60.975,61.0175,8600.0
2015-05-12 12:00:00,86.15,86.16,86.07,86.11,46800.0,61.0245,61.0316,60.9679,60.9962,46800.0
2015-05-12 12:30:00,86.16,86.17,86.13,86.14,4900.0,61.0316,61.0387,61.0104,61.0175,4900.0
2015-05-12 13:00:00,86.14,86.29,86.13,86.23,12200.0,61.0175,61.1237,61.0104,61.0812,12200.0
2015-05-12 13:30:00,86.19,86.23,86.09,86.12,19500.0,61.0529,61.0812,60.982,61.0033,19500.0
2015-05-12 14:00:00,86.11,86.13,86.08,86.09,19000.0,60.9962,61.0104,60.975,60.982,19000.0
2015-05-12 14:30:00,86.09,86.2,86.09,86.2,7100.0,60.982,61.06,60.982,61.06,7100.0
2015-05-12 15:00:00,86.18,86.24,86.16,86.2,24800.0,61.0458,61.0883,61.0316,61.06,24800.0
2015-05-12 15:30:00,86.18,86.23,86.11,86.11,103700.0,61.0458,61.0812,60.9962,60.9962,103700.0
2015-05-13 09:30:00,86.48,86.53,86.34,86.45,26100.0,61.2583,61.2937,61.1591,61.237,26100.0
2015-05-13 10:00:00,86.29,86.47,86.29,86.36,12400.0,61.1237,61.2512,61.1237,61.1733,12400.0
2015-05-13 10:30:00,86.34,86.39,86.28,86.33,60600.0,61.1591,61.1945,61.1166,61.152,60600.0
2015-05-13 11:00:00,86.34,86.39,86.23,86.25,31500.0,61.1591,61.1945,61.0812,61.0954,31500.0
2015-05-13 11:30:00,86.25,86.26,86.14,86.17,22100.0,61.0954,61.1025,61.0175,61.0387,22100.0
2015-05-13 12:00:00,86.18,86.18,86.11,86.13,88300.0,61.0458,61.0458,60.9962,61.0104,88300.0
2015-05-13 12:30:00,86.13,86.2,86.05,86.1,8700.0,61.0104,61.06,60.9537,60.9891,8700.0
2015-05-13 13:00:00,86.17,86.29,86.09,86.13,27300.0,61.0387,61.1237,60.982,61.0104,27300.0
2015-05-13 13:30:00,86.13,86.2,86.09,86.1,10400.0,61.0104,61.06,60.982,60.9891,10400.0
2015-05-13 14:00:00,86.1,86.12,85.98,85.98,49900.0,60.9891,61.0033,60.9041,60.9041,49900.0
2015-05-13 14:30:00,85.98,86.04,85.98,86.02,18500.0,60.9041,60.9466,60.9041,60.9325,18500.0
2015-05-13 15:00:00,86.02,86.06,85.98,86.05,25800.0,60.9325,60.9608,60.9041,60.9537,25800.0
2015-05-13 15:30:00,86.05,86.09,85.98,86.02,40000.0,60.9537,60.982,60.9041,60.9325,40000.0
2015-05-14 09:30:00,86.26,86.34,86.2,86.31,16300.0,61.1025,61.1591,61.06,61.1379,16300.0
2015-05-14 10:00:00,86.28,86.34,86.21,86.34,14500.0,61.1166,61.1591,61.067,61.1591,14500.0
2015-05-14 10:30:00,86.31,86.4,86.24,86.36,21100.0,61.1379,61.2016,61.0883,61.1733,21100.0
2015-05-14 11:00:00,86.36,86.37,86.23,86.28,20800.0,61.1733,61.1804,61.0812,61.1166,20800.0
2015-05-14 11:30:00,86.28,86.35,86.27,86.32,8600.0,61.1166,61.1662,61.1095,61.145,8600.0
2015-05-14 12:00:00,86.32,86.35,86.29,86.3,9000.0,61.145,61.1662,61.1237,61.1308,9000.0
2015-05-14 12:30:00,86.31,86.39,86.28,86.38,13000.0,61.1379,61.1945,61.1166,61.1875,13000.0
2015-05-14 13:00:00,86.39,86.4,86.26,86.36,8200.0,61.1945,61.2016,61.1025,61.1733,8200.0
2015-05-14 13:30:00,86.36,86.42,86.34,86.34,24600.0,61.1733,61.2158,61.1591,61.1591,24600.0
2015-05-14 14:00:00,86.31,86.36,86.26,86.32,12600.0,61.1379,61.1733,61.1025,61.145,12600.0
2015-05-14 14:30:00,86.33,86.36,86.25,86.34,9000.0,61.152,61.1733,61.0954,61.1591,9000.0
2015-05-14 15:00:00,86.34,86.4,86.33,86.35,18600.0,61.1591,61.2016,61.152,61.1662,18600.0
2015-05-14 15:30:00,86.35,86.4,86.34,86.34,15900.0,61.1662,61.2016,61.1591,61.1591,15900.0
2015-05-15 09:30:00,86.52,86.56,86.42,86.56,15000.0,61.2866,61.315,61.2158,61.315,15000.0
2015-05-15 10:00:00,86.5,86.69,86.5,86.64,6900.0,61.2725,61.407,61.2725,61.3716,6900.0
2015-05-15 10:30:00,86.64,86.67,86.56,86.64,12300.0,61.3716,61.3929,61.315,61.3716,12300.0
2015-05-15 11:00:00,86.64,86.67,86.6,86.66,9600.0,61.3716,61.3929,61.3433,61.3858,9600.0
2015-05-15 11:30:00,86.65,86.72,86.64,86.67,9600.0,61.3787,61.4283,61.3716,61.3929,9600.0
2015-05-15 12:00:00,86.71,86.75,86.7,86.71,14400.0,61.4212,61.4496,61.4141,61.4212,14400.0
2015-05-15 12:30:00,86.73,86.76,86.7,86.7,11600.0,61.4354,61.4566,61.4141,61.4141,11600.0
2015-05-15 13:00:00,86.73,86.76,86.71,86.73,13400.0,61.4354,61.4566,61.4212,61.4354,13400.0
2015-05-15 13:30:00,86.75,86.75,86.72,86.72,18500.0,61.4496,61.4496,61.4283,61.4283,18500.0
2015-05-15 14:00:00,86.71,86.76,86.68,86.7,22000.0,61.4212,61.4566,61.4,61.4141,22000.0
2015-05-15 14:30:00,86.76,86.76,86.68,86.71,15100.0,61.4566,61.4566,61.4,61.4212,15100.0
2015-05-15 15:00:00,86.73,86.79,86.69,86.77,27400.0,61.4354,61.4779,61.407,61.4637,27400.0
2015-05-15 15:30:00,86.74,86.78,86.68,86.68,6800.0,61.4425,61.4708,61.4,61.4,6800.0
2015-05-18 09:30:00,86.74,86.74,86.45,86.45,49700.0,61.4425,61.4425,61.237,61.237,49700.0
2015-05-18 10:00:00,86.44,86.48,86.37,86.41,22000.0,61.23,61.2583,61.1804,61.2087,22000.0
2015-05-18 10:30:00,86.44,86.45,86.34,86.34,19700.0,61.23,61.237,61.1591,61.1591,19700.0
2015-05-18 11:00:00,86.34,86.42,86.3,86.32,25900.0,61.1591,61.2158,61.1308,61.145,25900.0
2015-05-18 11:30:00,86.32,86.41,86.3,86.34,42800.0,61.145,61.2087,61.1308,61.1591,42800.0
2015-05-18 12:00:00,86.34,86.44,86.31,86.36,4000.0,61.1591,61.23,61.1379,61.1733,4000.0
2015-05-18 12:30:00,86.45,86.46,86.35,86.35,13900.0,61.237,61.2441,61.1662,61.1662,13900.0
2015-05-18 13:00:00,86.37,86.39,86.32,86.39,8600.0,61.1804,61.1945,61.145,61.1945,8600.0
2015-05-18 13:30:00,86.37,86.42,86.32,86.32,9900.0,61.1804,61.2158,61.145,61.145,9900.0
2015-05-18 14:00:00,86.31,86.35,86.26,86.31,8000.0,61.1379,61.1662,61.1025,61.1379,8000.0
2015-05-18 14:30:00,86.33,86.35,86.3,86.34,24700.0,61.152,61.1662,61.1308,61.1591,24700.0
2015-05-18 15:00:00,86.35,86.37,86.27,86.36,12200.0,61.1662,61.1804,61.1095,61.1733,12200.0
2015-05-18 15:30:00,86.35,86.37,86.3,86.33,9400.0,61.1662,61.1804,61.1308,61.152,9400.0
2015-05-19 09:30:00,86.0,86.15,85.96,86.04,43600.0,60.9183,61.0245,60.89,60.9466,43600.0
2015-05-19 10:00:00,86.06,86.11,86.0,86.09,8400.0,60.9608,60.9962,60.9183,60.982,8400.0
2015-05-19 10:30:00,86.06,86.21,86.02,86.13,18300.0,60.9608,61.067,60.9325,61.0104,18300.0
2015-05-19 11:00:00,86.12,86.17,86.04,86.05,20000.0,61.0033,61.0387,60.9466,60.9537,20000.0
2015-05-19 11:30:00,86.04,86.23,86.04,86.17,4600.0,60.9466,61.0812,60.9466,61.0387,4600.0
2015-05-19 12:00:00,86.18,86.29,86.16,86.23,11500.0,61.0458,61.1237,61.0316,61.0812,11500.0
2015-05-19 12:30:00,86.19,86.22,86.06,86.17,5900.0,61.0529,61.0741,60.9608,61.0387,5900.0
2015-05-19 13:00:00,86.15,86.15,86.02,86.06,5700.0,61.0245,61.0245,60.9325,60.9608,5700.0
2015-05-19 13:30:00,86.08,86.16,86.08,86.14,12500.0,60.975,61.0316,60.975,61.0175,12500.0
2015-05-19 14:00:00,86.14,86.18,86.09,86.09,24200.0,61.0175,61.0458,60.982,60.982,24200.0
2015-05-19 14:30:00,86.08,86.17,86.02,86.13,16900.0,60.975,61.0387,60.9325,61.0104,16900.0
2015-05-19 15:00:00,86.14,86.15,86.04,86.08,13900.0,61.0175,61.0245,60.9466,60.975,13900.0
2015-05-19 15:30:00,86.09,86.09,86.0,86.0,18700.0,60.982,60.982,60.9183,60.9183,18700.0
2015-05-20 09:30:00,86.1,86.16,86.01,86.02,21700.0,60.9891,61.0316,60.9254,60.9325,21700.0
2015-05-20 10:00:00,86.01,86.13,86.01,86.06,18600.0,60.9254,61.0104,60.9254,60.9608,18600.0
2015-05-20 10:30:00,86.04,86.16,86.01,86.1,12300.0,60.9466,61.0316,60.9254,60.9891,12300.0
2015-05-20 11:00:00,86.08,86.22,86.08,86.22,11500.0,60.975,61.0741,60.975,61.0741,11500.0
2015-05-20 11:30:00,86.14,86.19,86.1,86.1,84700.0,61.0175,61.0529,60.9891,60.9891,84700.0
2015-05-20 12:00:00,86.07,86.2,86.05,86.15,10900.0,60.9679,61.06,60.9537,61.0245,10900.0
2015-05-20 12:30:00,86.16,86.17,86.11,86.13,3300.0,61.0316,61.0387,60.9962,61.0104,3300.0
2015-05-20 13:00:00,86.15,86.17,86.14,86.17,9900.0,61.0245,61.0387,61.0175,61.0387,9900.0
2015-05-20 13:30:00,86.17,86.25,86.15,86.2,25900.0,61.0387,61.0954,61.0245,61.06,25900.0
2015-05-20 14:00:00,86.2,86.25,86.01,86.25,117000.0,61.06,61.0954,60.9254,61.0954,117000.0
2015-05-20 14:30:00,86.22,86.25,86.16,86.19,115400.0,61.0741,61.0954,61.0316,61.0529,115400.0
2015-05-20 15:00:00,86.2,86.23,86.18,86.18,16200.0,61.06,61.0812,61.0458,61.0458,16200.0
2015-05-20 15:30:00,86.21,86.21,86.13,86.14,38300.0,61.067,61.067,61.0104,61.0175,38300.0
2015-05-21 09:30:00,86.21,86.31,86.13,86.23,12800.0,61.067,61.1379,61.0104,61.0812,12800.0
2015-05-21 10:00:00,86.31,86.4,86.24,86.28,14700.0,61.1379,61.2016,61.0883,61.1166,14700.0
2015-05-21 10:30:00,86.31,86.35,86.23,86.28,20300.0,61.1379,61.1662,61.0812,61.1166,20300.0
2015-05-21 11:00:00,86.25,86.33,86.22,86.32,10000.0,61.0954,61.152,61.0741,61.145,10000.0
2015-05-21 11:30:00,86.3,86.34,86.26,86.27,131700.0,61.1308,61.1591,61.1025,61.1095,131700.0
2015-05-21 12:00:00,86.24,86.32,86.23,86.29,6200.0,61.0883,61.145,61.0812,61.1237,6200.0
2015-05-21 12:30:00,86.31,86.34,86.27,86.29,9100.0,61.1379,61.1591,61.1095,61.1237,9100.0
2015-05-21 13:00:00,86.32,86.43,86.3,86.41,10400.0,61.145,61.2229,61.1308,61.2087,10400.0
2015-05-21 13:30:00,86.34,86.43,86.34,86.39,13700.0,61.1591,61.2229,61.1591,61.1945,13700.0
2015-05-21 14:00:00,86.4,86.43,86.33,86.39,18800.0,61.2016,61.2229,61.152,61.1945,18800.0
2015-05-21 14:30:00,86.39,86.46,86.38,86.46,20300.0,61.1945,61.2441,61.1875,61.2441,20300.0
2015-05-21 15:00:00,86.44,86.46,86.39,86.4,25900.0,61.23,61.2441,61.1945,61.2016,25900.0
2015-05-21 15:30:00,86.4,86.45,86.36,86.4,24500.0,61.2016,61.237,61.1733,61.2016,24500.0
2015-05-22 09:30:00,86.3,86.43,86.26,86.28,38600.0,61.1308,61.2229,61.1025,61.1166,38600.0
2015-05-22 10:00:00,86.27,86.29,86.15,86.25,58000.0,61.1095,61.1237,61.0245,61.0954,58000.0
2015-05-22 10:30:00,86.26,86.34,86.2,86.24,22800.0,61.1025,61.1591,61.06,61.0883,22800.0
2015-05-22 11:00:00,86.26,86.35,86.22,86.31,8100.0,61.1025,61.1662,61.0741,61.1379,8100.0
2015-05-22 11:30:00,86.32,86.34,86.25,86.29,11200.0,61.145,61.1591,61.0954,61.1237,11200.0
2015-05-22 12:00:00,86.28,86.31,86.19,86.22,12100.0,61.1166,61.1379,61.0529,61.0741,12100.0
2015-05-22 12:30:00,86.21,86.24,86.13,86.13,11600.0,61.067,61.0883,61.0104,61.0104,11600.0
2015-05-22 13:00:00,86.13,86.27,86.12,86.18,5700.0,61.0104,61.1095,61.0033,61.0458,5700.0
2015-05-22 13:30:00,86.23,86.27,86.19,86.24,7500.0,61.0812,61.1095,61.0529,61.0883,7500.0
2015-05-22 14:00:00,86.24,86.29,86.19,86.25,5600.0,61.0883,61.1237,61.0529,61.0954,5600.0
2015-05-22 14:30:00,86.2,86.24,86.13,86.22,11700.0,61.06,61.0883,61.0104,61.0741,11700.0
2015-05-22 15:00:00,86.23,86.24,86.21,86.23,12500.0,61.0812,61.0883,61.067,61.0812,12500.0
2015-05-22 15:30:00,86.24,86.24,86.23,86.23,10200.0,61.0883,61.0883,61.0812,61.0812,10200.0
2015-05-26 09:30:00,86.21,86.33,86.21,86.31,59800.0,61.067,61.152,61.067,61.1379,59800.0
2015-05-26 10:00:00,86.28,86.35,86.21,86.25,13300.0,61.1166,61.1662,61.067,61.0954,13300.0
2015-05-26 10:30:00,86.32,86.42,86.31,86.42,19700.0,61.145,61.2158,61.1379,61.2158,19700.0
2015-05-26 11:00:00,86.37,86.51,86.36,86.49,10700.0,61.1804,61.2795,61.1733,61.2654,10700.0
2015-05-26 11:30:00,86.45,86.5,86.43,86.5,38900.0,61.237,61.2725,61.2229,61.2725,38900.0
2015-05-26 12:00:00,86.45,86.48,86.39,86.41,7000.0,61.237,61.2583,61.1945,61.2087,7000.0
2015-05-26 12:30:00,86.43,86.5,86.41,86.49,75000.0,61.2229,61.2725,61.2087,61.2654,75000.0
2015-05-26 13:00:00,86.49,86.5,86.46,86.48,5900.0,61.2654,61.2725,61.2441,61.2583,5900.0
2015-05-26 13:30:00,86.49,86.5,86.47,86.47,10600.0,61.2654,61.2725,61.2512,61.2512,10600.0
2015-05-26 14:00:00,86.49,86.55,86.48,86.5,12400.0,61.2654,61.3079,61.2583,61.2725,12400.0
2015-05-26 14:30:00,86.53,86.56,86.48,86.54,14200.0,61.2937,61.315,61.2583,61.3008,14200.0
2015-05-26 15:00:00,86.56,86.57,86.51,86.53,21000.0,61.315,61.322,61.2795,61.2937,21000.0
2015-05-26 15:30:00,86.55,86.6,86.51,86.57,40500.0,61.3079,61.3433,61.2795,61.322,40500.0
2015-05-27 09:30:00,86.57,86.62,86.42,86.45,23100.0,61.322,61.3575,61.2158,61.237,23100.0
2015-05-27 10:00:00,86.47,86.47,86.38,86.46,5800.0,61.2512,61.2512,61.1875,61.2441,5800.0
2015-05-27 10:30:00,86.47,86.47,86.42,86.42,11300.0,61.2512,61.2512,61.2158,61.2158,11300.0
2015-05-27 11:00:00,86.45,86.45,86.42,86.45,4400.0,61.237,61.237,61.2158,61.237,4400.0
2015-05-27 11:30:00,86.45,86.55,86.44,86.46,30600.0,61.237,61.3079,61.23,61.2441,30600.0
2015-05-27 12:00:00,86.44,86.45,86.41,86.44,10000.0,61.23,61.237,61.2087,61.23,10000.0
2015-05-27 12:30:00,86.44,86.46,86.42,86.43,6000.0,61.23,61.2441,61.2158,61.2229,6000.0
2015-05-27 13:00:00,86.42,86.54,86.42,86.52,42700.0,61.2158,61.3008,61.2158,61.2866,42700.0
2015-05-27 13:30:00,86.49,86.56,86.46,86.51,6700.0,61.2654,61.315,61.2441,61.2795,6700.0
2015-05-27 14:00:00,86.56,86.56,86.49,86.51,18300.0,61.315,61.315,61.2654,61.2795,18300.0
2015-05-27 14:30:00,86.54,86.63,86.52,86.57,12100.0,61.3008,61.3645,61.2866,61.322,12100.0
2015-05-27 15:00:00,86.6,86.61,86.53,86.57,17900.0,61.3433,61.3504,61.2937,61.322,17900.0
2015-05-27 15:30:00,86.58,86.65,86.56,86.57,51600.0,61.3291,61.3787,61.315,61.322,51600.0
2015-05-28 09:30:00,86.58,86.59,86.51,86.54,5800.0,61.3291,61.3362,61.2795,61.3008,5800.0
2015-05-28 10:00:00,86.59,86.63,86.52,86.52,7600.0,61.3362,61.3645,61.2866,61.2866,7600.0
2015-05-28 10:30:00,86.53,86.57,86.51,86.52,8600.0,61.2937,61.322,61.2795,61.2866,8600.0
2015-05-28 11:00:00,86.5,86.54,86.45,86.46,4400.0,61.2725,61.3008,61.237,61.2441,4400.0
2015-05-28 11:30:00,86.45,86.56,86.45,86.49,12500.0,61.237,61.315,61.237,61.2654,12500.0
2015-05-28 12:00:00,86.53,86.62,86.49,86.58,3500.0,61.2937,61.3575,61.2654,61.3291,3500.0
2015-05-28 12:30:00,86.53,86.58,86.52,86.57,4700.0,61.2937,61.3291,61.2866,61.322,4700.0
2015-05-28 13:00:00,86.58,86.66,86.56,86.57,8500.0,61.3291,61.3858,61.315,61.322,8500.0
2015-05-28 13:30:00,86.63,86.66,86.58,86.62,10600.0,61.3645,61.3858,61.3291,61.3575,10600.0
2015-05-28 14:00:00,86.62,86.63,86.55,86.62,21400.0,61.3575,61.3645,61.3079,61.3575,21400.0
2015-05-28 14:30:00,86.63,86.66,86.56,86.64,21500.0,61.3645,61.3858,61.315,61.3716,21500.0
2015-05-28 15:00:00,86.63,86.64,86.55,86.57,25900.0,61.3645,61.3716,61.3079,61.322,25900.0
2015-05-28 15:30:00,86.6,86.66,86.55,86.61,8900.0,61.3433,61.3858,61.3079,61.3504,8900.0
2015-05-29 09:30:00,86.75,86.78,86.68,86.73,25945.0,61.4496,61.4708,61.4,61.4354,25945.0
2015-05-29 10:00:00,86.75,86.78,86.64,86.64,59537.0,61.4496,61.4708,61.3716,61.3716,59537.0
2015-05-29 10:30:00,86.69,86.72,86.66,86.71,5175.0,61.407,61.4283,61.3858,61.4212,5175.0
2015-05-29 11:00:00,86.69,86.73,86.66,86.72,15152.0,61.407,61.4354,61.3858,61.4283,15152.0
2015-05-29 11:30:00,86.7,86.74,86.66,86.73,10882.0,61.4141,61.4425,61.3858,61.4354,10882.0
2015-05-29 12:00:00,86.7,86.74,86.7,86.71,13548.0,61.4141,61.4425,61.4141,61.4212,13548.0
2015-05-29 12:30:00,86.71,86.74,86.69,86.71,10606.0,61.4212,61.4425,61.407,61.4212,10606.0
2015-05-29 13:00:00,86.73,86.78,86.72,86.76,72197.0,61.4354,61.4708,61.4283,61.4566,72197.0
2015-05-29 13:30:00,86.75,86.79,86.72,86.75,21903.0,61.4496,61.4779,61.4283,61.4496,21903.0
2015-05-29 14:00:00,86.76,86.78,86.74,86.74,7268.0,61.4566,61.4708,61.4425,61.4425,7268.0
2015-05-29 14:30:00,86.74,86.79,86.73,86.79,11337.0,61.4425,61.4779,61.4354,61.4779,11337.0
2015-05-29 15:00:00,86.78,86.79,86.66,86.67,69299.0,61.4708,61.4779,61.3858,61.3929,69299.0
2015-05-29 15:30:00,86.7,86.71,86.62,86.62,15448.0,61.4141,61.4212,61.3575,61.3575,15448.0
2015-06-01 09:30:00,86.41,86.46,86.4,86.45,15092.0,61.3766,61.4122,61.3695,61.4051,15092.0
2015-06-01 10:00:00,86.36,86.41,86.22,86.27,23540.0,61.3411,61.3766,61.2417,61.2772,23540.0
2015-06-01 10:30:00,86.25,86.31,86.24,86.27,17826.0,61.263,61.3056,61.2559,61.2772,17826.0
2015-06-01 11:00:00,86.28,86.29,86.16,86.17,13721.0,61.2843,61.2914,61.1991,61.2062,13721.0
2015-06-01 11:30:00,86.18,86.2,86.16,86.18,17195.0,61.2133,61.2275,61.1991,61.2133,17195.0
2015-06-01 12:00:00,86.17,86.18,86.07,86.07,17100.0,61.2062,61.2133,61.1351,61.1351,17100.0
2015-06-01 12:30:00,86.06,86.12,86.05,86.07,10826.0,61.128,61.1707,61.1209,61.1351,10826.0
2015-06-01 13:00:00,86.1,86.1,86.03,86.07,14298.0,61.1564,61.1564,61.1067,61.1351,14298.0
2015-06-01 13:30:00,86.04,86.09,85.96,85.96,19512.0,61.1138,61.1493,61.057,61.057,19512.0
2015-06-01 14:00:00,86.04,86.06,85.96,86.01,14088.0,61.1138,61.128,61.057,61.0925,14088.0
2015-06-01 14:30:00,86.03,86.07,85.96,85.98,24796.0,61.1067,61.1351,61.057,61.0712,24796.0
2015-06-01 15:00:00,86.03,86.04,85.97,86.04,28105.0,61.1067,61.1138,61.0641,61.1138,28105.0
2015-06-01 15:30:00,86.04,86.07,85.99,86.02,24027.0,61.1138,61.1351,61.0783,61.0996,24027.0
2015-06-02 09:30:00,85.84,85.84,85.73,85.73,46616.0,60.9718,60.9718,60.8936,60.8936,46616.0
2015-06-02 10:00:00,85.74,85.77,85.72,85.75,33930.0,60.9007,60.9221,60.8865,60.9078,33930.0
2015-06-02 10:30:00,85.73,85.73,85.66,85.68,16267.0,60.8936,60.8936,60.8439,60.8581,16267.0
2015-06-02 11:00:00,85.69,85.74,85.64,85.68,47743.0,60.8652,60.9007,60.8297,60.8581,47743.0
2015-06-02 11:30:00,85.69,85.71,85.65,85.68,19616.0,60.8652,60.8794,60.8368,60.8581,19616.0
2015-06-02 12:00:00,85.65,85.68,85.64,85.65,8697.0,60.8368,60.8581,60.8297,60.8368,8697.0
2015-06-02 12:30:00,85.64,85.71,85.62,85.68,28435.0,60.8297,60.8794,60.8155,60.8581,28435.0
2015-06-02 13:00:00,85.7,85.7,85.62,85.68,17517.0,60.8723,60.8723,60.8155,60.8581,17517.0
2015-06-02 13:30:00,85.66,85.68,85.62,85.63,12139.0,60.8439,60.8581,60.8155,60.8226,12139.0
2015-06-02 14:00:00,85.63,85.71,85.63,85.69,50450.0,60.8226,60.8794,60.8226,60.8652,50450.0
2015-06-02 14:30:00,85.68,85.7,85.65,85.68,11406.0,60.8581,60.8723,60.8368,60.8581,11406.0
2015-06-02 15:00:00,85.68,85.68,85.65,85.66,17532.0,60.8581,60.8581,60.8368,60.8439,17532.0
2015-06-02 15:30:00,85.67,85.71,85.65,85.67,19123.0,60.851,60.8794,60.8368,60.851,19123.0
2015-06-03 09:30:00,85.52,85.52,85.32,85.4,61081.0,60.7445,60.7445,60.6024,60.6592,61081.0
2015-06-03 10:00:00,85.36,85.43,85.29,85.38,23304.0,60.6308,60.6805,60.5811,60.645,23304.0
2015-06-03 10:30:00,85.42,85.45,85.37,85.38,35928.0,60.6734,60.6948,60.6379,60.645,35928.0
2015-06-03 11:00:00,85.38,85.38,85.31,85.31,22452.0,60.645,60.645,60.5953,60.5953,22452.0
2015-06-03 11:30:00,85.32,85.32,85.26,85.27,145638.0,60.6024,60.6024,60.5598,60.5669,145638.0
2015-06-03 12:00:00,85.28,85.29,85.2,85.2,15133.0,60.574,60.5811,60.5172,60.5172,15133.0
2015-06-03 12:30:00,85.18,85.23,85.12,85.14,38868.0,60.503,60.5385,60.4604,60.4746,38868.0
2015-06-03 13:00:00,85.15,85.27,85.13,85.24,11149.0,60.4817,60.5669,60.4675,60.5456,11149.0
2015-06-03 13:30:00,85.25,85.31,85.2,85.3,14469.0,60.5527,60.5953,60.5172,60.5882,14469.0
2015-06-03 14:00:00,85.31,85.33,85.2,85.23,53061.0,60.5953,60.6095,60.5172,60.5385,53061.0
2015-06-03 14:30:00,85.22,85.28,85.22,85.25,22951.0,60.5314,60.574,60.5314,60.5527,22951.0
2015-06-03 15:00:00,85.25,85.28,85.2,85.21,34200.0,60.5527,60.574,60.5172,60.5243,34200.0
2015-06-03 15:30:00,85.21,85.23,85.15,85.17,37066.0,60.5243,60.5385,60.4817,60.4959,37066.0
2015-06-04 09:30:00,85.23,85.51,85.21,85.44,33321.0,60.5385,60.7374,60.5243,60.6877,33321.0
2015-06-04 10:00:00,85.5,85.5,85.38,85.46,50058.0,60.7303,60.7303,60.645,60.7019,50058.0
2015-06-04 10:30:00,85.48,85.5,85.43,85.43,22155.0,60.7161,60.7303,60.6805,60.6805,22155.0
2015-06-04 11:00:00,85.42,85.43,85.37,85.37,36936.0,60.6734,60.6805,60.6379,60.6379,36936.0
2015-06-04 11:30:00,85.37,85.41,85.28,85.36,42119.0,60.6379,60.6663,60.574,60.6308,42119.0
2015-06-04 12:00:00,85.36,85.41,85.28,85.4,36613.0,60.6308,60.6663,60.574,60.6592,36613.0
2015-06-04 12:30:00,85.41,85.5,85.38,85.44,18277.0,60.6663,60.7303,60.645,60.6877,18277.0
2015-06-04 13:00:00,85.46,85.47,85.38,85.4,44863.0,60.7019,60.709,60.645,60.6592,44863.0
2015-06-04 13:30:00,85.43,85.54,85.4,85.51,23667.0,60.6805,60.7587,60.6592,60.7374,23667.0
2015-06-04 14:00:00,85.5,85.55,85.46,85.54,56219.0,60.7303,60.7658,60.7019,60.7587,56219.0
2015-06-04 14:30:00,85.54,85.58,85.46,85.54,39152.0,60.7587,60.7871,60.7019,60.7587,39152.0
2015-06-04 15:00:00,85.5,85.55,85.43,85.46,49402.0,60.7303,60.7658,60.6805,60.7019,49402.0
2015-06-04 15:30:00,85.5,85.51,85.42,85.45,72352.0,60.7303,60.7374,60.6734,60.6948,72352.0
2015-06-05 09:30:00,85.03,85.03,84.81,84.98,54232.0,60.3964,60.3964,60.2402,60.3609,54232.0
2015-06-05 10:00:00,84.97,85.13,84.97,85.13,28256.0,60.3538,60.4675,60.3538,60.4675,28256.0
2015-06-05 10:30:00,85.07,85.15,85.04,85.07,12330.0,60.4248,60.4817,60.4035,60.4248,12330.0
2015-06-05 11:00:00,85.08,85.18,85.08,85.17,6292.0,60.4319,60.503,60.4319,60.4959,6292.0
2015-06-05 11:30:00,85.14,85.22,85.14,85.22,12363.0,60.4746,60.5314,60.4746,60.5314,12363.0
2015-06-05 12:00:00,85.18,85.22,85.14,85.14,30865.0,60.503,60.5314,60.4746,60.4746,30865.0
2015-06-05 12:30:00,85.15,85.17,85.05,85.15,8814.0,60.4817,60.4959,60.4106,60.4817,8814.0
2015-06-05 13:00:00,85.1,85.19,85.09,85.14,9343.0,60.4462,60.5101,60.439,60.4746,9343.0
2015-06-05 13:30:00,85.17,85.18,85.04,85.08,24401.0,60.4959,60.503,60.4035,60.4319,24401.0
2015-06-05 14:00:00,85.05,85.11,85.02,85.1,57293.0,60.4106,60.4533,60.3893,60.4462,57293.0
2015-06-05 14:30:00,85.12,85.12,85.03,85.07,46498.0,60.4604,60.4604,60.3964,60.4248,46498.0
2015-06-05 15:00:00,85.07,85.08,85.04,85.05,24896.0,60.4248,60.4319,60.4035,60.4106,24896.0
2015-06-05 15:30:00,85.07,85.1,85.05,85.06,16030.0,60.4248,60.4462,60.4106,60.4177,16030.0
2015-06-08 09:30:00,85.21,85.28,85.06,85.23,44449.0,60.5243,60.574,60.4177,60.5385,44449.0
2015-06-08 10:00:00,85.24,85.28,85.2,85.23,11592.0,60.5456,60.574,60.5172,60.5385,11592.0
2015-06-08 10:30:00,85.26,85.28,85.16,85.16,10248.0,60.5598,60.574,60.4888,60.4888,10248.0
2015-06-08 11:00:00,85.2,85.28,85.16,85.23,11817.0,60.5172,60.574,60.4888,60.5385,11817.0
2015-06-08 11:30:00,85.19,85.26,85.15,85.16,32027.0,60.5101,60.5598,60.4817,60.4888,32027.0
2015-06-08 12:00:00,85.23,85.23,85.15,85.15,7919.0,60.5385,60.5385,60.4817,60.4817,7919.0
2015-06-08 12:30:00,85.17,85.22,85.14,85.17,8393.0,60.4959,60.5314,60.4746,60.4959,8393.0
2015-06-08 13:00:00,85.17,85.24,85.17,85.21,6303.0,60.4959,60.5456,60.4959,60.5243,6303.0
2015-06-08 13:30:00,85.21,85.25,85.17,85.2,15218.0,60.5243,60.5527,60.4959,60.5172,15218.0
2015-06-08 14:00:00,85.23,85.3,85.21,85.27,15109.0,60.5385,60.5882,60.5243,60.5669,15109.0
2015-06-08 14:30:00,85.27,85.28,85.19,85.25,13459.0,60.5669,60.574,60.5101,60.5527,13459.0
2015-06-08 15:00:00,85.24,85.28,85.1,85.1,74877.0,60.5456,60.574,60.4462,60.4462,74877.0
2015-06-08 15:30:00,85.12,85.22,85.1,85.13,52822.0,60.4604,60.5314,60.4462,60.4675,52822.0
2015-06-09 09:30:00,84.97,85.1,84.78,84.78,43725.0,60.3538,60.4462,60.2189,60.2189,43725.0
2015-06-09 10:00:00,84.79,84.89,84.77,84.85,122171.0,60.226,60.297,60.2118,60.2686,122171.0
2015-06-09 10:30:00,84.85,84.9,84.74,84.75,64594.0,60.2686,60.3041,60.1904,60.1975,64594.0
2015-06-09 11:00:00,84.7,84.81,84.7,84.75,56197.0,60.162,60.2402,60.162,60.1975,56197.0
2015-06-09 11:30:00,84.75,84.89,84.74,84.81,162281.0,60.1975,60.297,60.1904,60.2402,162281.0
2015-06-09 12:00:00,84.86,84.89,84.8,84.83,15789.0,60.2757,60.297,60.2331,60.2544,15789.0
2015-06-09 12:30:00,84.84,84.89,84.82,84.84,37816.0,60.2615,60.297,60.2473,60.2615,37816.0
2015-06-09 13:00:00,84.89,84.92,84.84,84.9,41026.0,60.297,60.3183,60.2615,60.3041,41026.0
2015-06-09 13:30:00,84.9,84.94,84.86,84.89,31243.0,60.3041,60.3325,60.2757,60.297,31243.0
2015-06-09 14:00:00,84.91,84.94,84.86,84.89,89785.0,60.3112,60.3325,60.2757,60.297,89785.0
2015-06-09 14:30:00,84.9,84.92,84.85,84.87,16884.0,60.3041,60.3183,60.2686,60.2828,16884.0
2015-06-09 15:00:00,84.88,84.89,84.84,84.85,7829.0,60.2899,60.297,60.2615,60.2686,7829.0
2015-06-09 15:30:00,84.87,84.87,84.79,84.8,20920.0,60.2828,60.2828,60.226,60.2331,20920.0
2015-06-10 09:30:00,84.7,84.77,84.61,84.63,66990.0,60.162,60.2118,60.0981,60.1123,66990.0
2015-06-10 10:00:00,84.7,84.76,84.64,84.65,33513.0,60.162,60.2047,60.1194,60.1265,33513.0
2015-06-10 10:30:00,84.62,84.65,84.56,84.56,47681.0,60.1052,60.1265,60.0626,60.0626,47681.0
2015-06-10 11:00:00,84.56,84.64,84.56,84.56,27564.0,60.0626,60.1194,60.0626,60.0626,27564.0
2015-06-10 11:30:00,84.56,84.65,84.56,84.59,31101.0,60.0626,60.1265,60.0626,60.0839,31101.0
2015-06-10 12:00:00,84.6,84.6,84.55,84.55,8840.0,60.091,60.091,60.0555,60.0555,8840.0
2015-06-10 12:30:00,84.56,84.64,84.53,84.59,21792.0,60.0626,60.1194,60.0413,60.0839,21792.0
2015-06-10 13:00:00,84.69,84.75,84.6,84.64,44782.0,60.1549,60.1975,60.091,60.1194,44782.0
2015-06-10 13:30:00,84.7,84.7,84.57,84.63,17443.0,60.162,60.162,60.0697,60.1123,17443.0
2015-06-10 14:00:00,84.66,84.7,84.61,84.66,83323.0,60.1336,60.162,60.0981,60.1336,83323.0
2015-06-10 14:30:00,84.64,84.66,84.56,84.63,39023.0,60.1194,60.1336,60.0626,60.1123,39023.0
2015-06-10 15:00:00,84.58,84.65,84.54,84.57,16301.0,60.0768,60.1265,60.0484,60.0697,16301.0
2015-06-10 15:30:00,84.59,84.59,84.54,84.58,18807.0,60.0839,60.0839,60.0484,60.0768,18807.0
2015-06-11 09:30:00,84.74,84.84,84.66,84.68,28460.0,60.1904,60.2615,60.1336,60.1478,28460.0
2015-06-11 10:00:00,84.72,84.79,84.69,84.79,18714.0,60.1762,60.226,60.1549,60.226,18714.0
2015-06-11 10:30:00,84.79,84.82,84.7,84.8,19824.0,60.226,60.2473,60.162,60.2331,19824.0
2015-06-11 11:00:00,84.79,84.84,84.73,84.81,31908.0,60.226,60.2615,60.1833,60.2402,31908.0
2015-06-11 11:30:00,84.76,84.97,84.76,84.91,92823.0,60.2047,60.3538,60.2047,60.3112,92823.0
2015-06-11 12:00:00,84.95,84.97,84.88,84.91,112330.0,60.3396,60.3538,60.2899,60.3112,112330.0
2015-06-11 12:30:00,84.9,84.96,84.86,84.91,14844.0,60.3041,60.3467,60.2757,60.3112,14844.0
2015-06-11 13:00:00,84.92,85.0,84.88,85.0,43687.0,60.3183,60.3751,60.2899,60.3751,43687.0
2015-06-11 13:30:00,84.98,85.05,84.97,85.05,6689.0,60.3609,60.4106,60.3538,60.4106,6689.0
2015-06-11 14:00:00,85.02,85.09,85.02,85.04,35381.0,60.3893,60.439,60.3893,60.4035,35381.0
2015-06-11 14:30:00,85.04,85.11,85.04,85.09,12362.0,60.4035,60.4533,60.4035,60.439,12362.0
2015-06-11 15:00:00,85.1,85.1,85.08,85.08,23632.0,60.4462,60.4462,60.4319,60.4319,23632.0
2015-06-11 15:30:00,85.08,85.09,85.05,85.08,7259.0,60.4319,60.439,60.4106,60.4319,7259.0
2015-06-12 09:30:00,84.93,85.13,84.92,85.04,33063.0,60.3254,60.4675,60.3183,60.4035,33063.0
2015-06-12 10:00:00,85.04,85.19,85.0,85.14,24990.0,60.4035,60.5101,60.3751,60.4746,24990.0
2015-06-12 10:30:00,85.14,85.25,85.14,85.22,27790.0,60.4746,60.5527,60.4746,60.5314,27790.0
2015-06-12 11:00:00,85.21,85.26,85.14,85.17,25051.0,60.5243,60.5598,60.4746,60.4959,25051.0
2015-06-12 11:30:00,85.16,85.22,85.14,85.21,15186.0,60.4888,60.5314,60.4746,60.5243,15186.0
2015-06-12 12:00:00,85.16,85.22,85.15,85.16,11430.0,60.4888,60.5314,60.4817,60.4888,11430.0
2015-06-12 12:30:00,85.18,85.18,85.11,85.17,18860.0,60.503,60.503,60.4533,60.4959,18860.0
2015-06-12 13:00:00,85.16,85.16,85.03,85.08,17622.0,60.4888,60.4888,60.3964,60.4319,17622.0
2015-06-12 13:30:00,85.06,85.1,85.04,85.06,9742.0,60.4177,60.4462,60.4035,60.4177,9742.0
2015-06-12 14:00:00,85.06,85.11,85.01,85.05,18073.0,60.4177,60.4533,60.3822,60.4106,18073.0
2015-06-12 14:30:00,85.07,85.1,85.03,85.08,28120.0,60.4248,60.4462,60.3964,60.4319,28120.0
2015-06-12 15:00:00,85.08,85.12,85.0,85.06,43895.0,60.4319,60.4604,60.3751,60.4177,43895.0
2015-06-12 15:30:00,85.06,85.07,85.0,85.02,61118.0,60.4177,60.4248,60.3751,60.3893,61118.0
2015-06-15 09:30:00,85.25,85.35,85.14,85.31,87373.0,60.5527,60.6237,60.4746,60.5953,87373.0
2015-06-15 10:00:00,85.31,85.33,85.23,85.25,9619.0,60.5953,60.6095,60.5385,60.5527,9619.0
2015-06-15 10:30:00,85.28,85.28,85.17,85.19,20572.0,60.574,60.574,60.4959,60.5101,20572.0
2015-06-15 11:00:00,85.17,85.21,85.12,85.19,14901.0,60.4959,60.5243,60.4604,60.5101,14901.0
2015-06-15 11:30:00,85.16,85.24,85.16,85.22,6850.0,60.4888,60.5456,60.4888,60.5314,6850.0
2015-06-15 12:00:00,85.18,85.22,85.16,85.16,9699.0,60.503,60.5314,60.4888,60.4888,9699.0
2015-06-15 12:30:00,85.15,85.21,85.13,85.21,12850.0,60.4817,60.5243,60.4675,60.5243,12850.0
2015-06-15 13:00:00,85.22,85.22,85.11,85.13,10139.0,60.5314,60.5314,60.4533,60.4675,10139.0
2015-06-15 13:30:00,85.12,85.17,85.07,85.17,18948.0,60.4604,60.4959,60.4248,60.4959,18948.0
2015-06-15 14:00:00,85.17,85.21,85.12,85.16,22926.0,60.4959,60.5243,60.4604,60.4888,22926.0
2015-06-15 14:30:00,85.16,85.2,85.06,85.2,69613.0,60.4888,60.5172,60.4177,60.5172,69613.0
2015-06-15 15:00:00,85.17,85.2,85.16,85.17,12601.0,60.4959,60.5172,60.4888,60.4959,12601.0
2015-06-15 15:30:00,85.16,85.2,85.13,85.13,17716.0,60.4888,60.5172,60.4675,60.4675,17716.0
2015-06-16 09:30:00,85.26,85.26,85.17,85.2,20614.0,60.5598,60.5598,60.4959,60.5172,20614.0
2015-06-16 10:00:00,85.18,85.23,85.18,85.21,43379.0,60.503,60.5385,60.503,60.5243,43379.0
2015-06-16 10:30:00,85.21,85.22,85.14,85.19,22447.0,60.5243,60.5314,60.4746,60.5101,22447.0
2015-06-16 11:00:00,85.19,85.28,85.15,85.28,60710.0,60.5101,60.574,60.4817,60.574,60710.0
2015-06-16 11:30:00,85.22,85.32,85.07,85.32,24021.0,60.5314,60.6024,60.4248,60.6024,24021.0
2015-06-16 12:00:00,85.3,85.35,85.28,85.35,13092.0,60.5882,60.6237,60.574,60.6237,13092.0
2015-06-16 12:30:00,85.35,85.35,85.3,85.31,12275.0,60.6237,60.6237,60.5882,60.5953,12275.0
2015-06-16 13:00:00,85.34,85.36,85.29,85.31,23009.0,60.6166,60.6308,60.5811,60.5953,23009.0
2015-06-16 13:30:00,85.31,85.34,85.29,85.31,9821.0,60.5953,60.6166,60.5811,60.5953,9821.0
2015-06-16 14:00:00,85.33,85.38,85.31,85.38,11657.0,60.6095,60.645,60.5953,60.645,11657.0
2015-06-16 14:30:00,85.37,85.38,85.31,85.31,21982.0,60.6379,60.645,60.5953,60.5953,21982.0
2015-06-16 15:00:00,85.32,85.34,85.3,85.3,8199.0,60.6024,60.6166,60.5882,60.5882,8199.0
2015-06-16 15:30:00,85.3,85.34,85.29,85.31,17884.0,60.5882,60.6166,60.5811,60.5953,17884.0
2015-06-17 09:30:00,85.36,85.37,85.18,85.18,27962.0,60.6308,60.6379,60.503,60.503,27962.0
2015-06-17 10:00:00,85.21,85.27,85.17,85.18,15056.0,60.5243,60.5669,60.4959,60.503,15056.0
2015-06-17 10:30:00,85.19,85.27,85.13,85.16,7181.0,60.5101,60.5669,60.4675,60.4888,7181.0
2015-06-17 11:00:00,85.13,85.24,85.13,85.18,20758.0,60.4675,60.5456,60.4675,60.503,20758.0
2015-06-17 11:30:00,85.15,85.17,85.08,85.17,44833.0,60.4817,60.4959,60.4319,60.4959,44833.0
2015-06-17 12:00:00,85.16,85.17,85.14,85.14,6351.0,60.4888,60.4959,60.4746,60.4746,6351.0
2015-06-17 12:30:00,85.15,85.16,85.06,85.06,8351.0,60.4817,60.4888,60.4177,60.4177,8351.0
2015-06-17 13:00:00,85.09,85.13,85.05,85.05,4764.0,60.439,60.4675,60.4106,60.4106,4764.0
2015-06-17 13:30:00,85.07,85.07,84.99,85.03,12931.0,60.4248,60.4248,60.368,60.3964,12931.0
2015-06-17 14:00:00,85.01,85.41,85.01,85.32,7003.0,60.3822,60.6663,60.3822,60.6024,7003.0
2015-06-17 14:30:00,85.3,85.54,85.27,85.53,28239.0,60.5882,60.7587,60.5669,60.7516,28239.0
2015-06-17 15:00:00,85.51,85.53,85.44,85.5,10304.0,60.7374,60.7516,60.6877,60.7303,10304.0
2015-06-17 15:30:00,85.49,85.54,85.46,85.47,34267.0,60.7232,60.7587,60.7019,60.709,34267.0
2015-06-18 09:30:00,85.35,85.53,85.35,85.41,28934.0,60.6237,60.7516,60.6237,60.6663,28934.0
2015-06-18 10:00:00,85.4,85.42,85.3,85.32,34261.0,60.6592,60.6734,60.5882,60.6024,34261.0
2015-06-18 10:30:00,85.29,85.32,85.2,85.26,61156.0,60.5811,60.6024,60.5172,60.5598,61156.0
2015-06-18 11:00:00,85.29,85.32,85.23,85.27,17505.0,60.5811,60.6024,60.5385,60.5669,17505.0
2015-06-18 11:30:00,85.27,85.32,85.24,85.29,14027.0,60.5669,60.6024,60.5456,60.5811,14027.0
2015-06-18 12:00:00,85.28,85.31,85.11,85.11,25816.0,60.574,60.5953,60.4533,60.4533,25816.0
2015-06-18 12:30:00,85.17,85.25,85.14,85.22,9508.0,60.4959,60.5527,60.4746,60.5314,9508.0
2015-06-18 13:00:00,85.22,85.27,85.15,85.22,72633.0,60.5314,60.5669,60.4817,60.5314,72633.0
2015-06-18 13:30:00,85.2,85.26,85.15,85.21,18004.0,60.5172,60.5598,60.4817,60.5243,18004.0
2015-06-18 14:00:00,85.21,85.32,85.21,85.25,27770.0,60.5243,60.6024,60.5243,60.5527,27770.0
2015-06-18 14:30:00,85.33,85.34,85.23,85.26,14616.0,60.6095,60.6166,60.5385,60.5598,14616.0
2015-06-18 15:00:00,85.25,85.32,85.24,85.28,9865.0,60.5527,60.6024,60.5456,60.574,9865.0
2015-06-18 15:30:00,85.28,85.36,85.24,85.33,21883.0,60.574,60.6308,60.5456,60.6095,21883.0
2015-06-19 09:30:00,85.47,85.62,85.47,85.55,44935.0,60.709,60.8155,60.709,60.7658,44935.0
2015-06-19 10:00:00,85.61,85.71,85.49,85.61,103821.0,60.8084,60.8794,60.7232,60.8084,103821.0
2015-06-19 10:30:00,85.68,85.73,85.59,85.63,62531.0,60.8581,60.8936,60.7942,60.8226,62531.0
2015-06-19 11:00:00,85.64,85.64,85.55,85.58,10032.0,60.8297,60.8297,60.7658,60.7871,10032.0
2015-06-19 11:30:00,85.6,85.75,85.59,85.63,71767.0,60.8013,60.9078,60.7942,60.8226,71767.0
2015-06-19 12:00:00,85.63,85.67,85.61,85.63,64378.0,60.8226,60.851,60.8084,60.8226,64378.0
2015-06-19 12:30:00,85.63,85.74,85.62,85.7,26944.0,60.8226,60.9007,60.8155,60.8723,26944.0
2015-06-19 13:00:00,85.72,85.72,85.6,85.63,24016.0,60.8865,60.8865,60.8013,60.8226,24016.0
2015-06-19 13:30:00,85.6,85.68,85.6,85.64,82696.0,60.8013,60.8581,60.8013,60.8297,82696.0
2015-06-19 14:00:00,85.67,85.68,85.62,85.67,34807.0,60.851,60.8581,60.8155,60.851,34807.0
2015-06-19 14:30:00,85.66,85.68,85.6,85.67,8741.0,60.8439,60.8581,60.8013,60.851,8741.0
2015-06-19 15:00:00,85.68,85.72,85.65,85.7,16506.0,60.8581,60.8865,60.8368,60.8723,16506.0
2015-06-19 15:30:00,85.67,85.77,85.66,85.77,116364.0,60.851,60.9221,60.8439,60.9221,116364.0
2015-06-22 09:30:00,85.38,85.49,85.31,85.4,19710.0,60.645,60.7232,60.5953,60.6592,19710.0
2015-06-22 10:00:00,85.41,85.41,85.21,85.29,14779.0,60.6663,60.6663,60.5243,60.5811,14779.0
2015-06-22 10:30:00,85.3,85.34,85.27,85.31,13433.0,60.5882,60.6166,60.5669,60.5953,13433.0
2015-06-22 11:00:00,85.31,85.33,85.22,85.28,18378.0,60.5953,60.6095,60.5314,60.574,18378.0
2015-06-22 11:30:00,85.25,85.36,85.25,85.32,10963.0,60.5527,60.6308,60.5527,60.6024,10963.0
2015-06-22 12:00:00,85.34,85.35,85.26,85.3,6247.0,60.6166,60.6237,60.5598,60.5882,6247.0
2015-06-22 12:30:00,85.3,85.3,85.22,85.26,18352.0,60.5882,60.5882,60.5314,60.5598,18352.0
2015-06-22 13:00:00,85.27,85.29,85.2,85.2,13468.0,60.5669,60.5811,60.5172,60.5172,13468.0
2015-06-22 13:30:00,85.2,85.25,85.15,85.17,106038.0,60.5172,60.5527,60.4817,60.4959,106038.0
2015-06-22 14:00:00,85.2,85.27,85.17,85.22,14628.0,60.5172,60.5669,60.4959,60.5314,14628.0
2015-06-22 14:30:00,85.2,85.27,85.19,85.22,68146.0,60.5172,60.5669,60.5101,60.5314,68146.0
2015-06-22 15:00:00,85.27,85.27,85.19,85.2,10840.0,60.5669,60.5669,60.5101,60.5172,10840.0
2015-06-22 15:30:00,85.18,85.26,85.16,85.16,19566.0,60.503,60.5598,60.4888,60.4888,19566.0
2015-06-23 09:30:00,84.85,84.98,84.84,84.94,28504.0,60.2686,60.3609,60.2615,60.3325,28504.0
2015-06-23 10:00:00,84.97,85.0,84.93,85.0,34200.0,60.3538,60.3751,60.3254,60.3751,34200.0
2015-06-23 10:30:00,85.0,85.13,84.98,85.11,21509.0,60.3751,60.4675,60.3609,60.4533,21509.0
2015-06-23 11:00:00,85.09,85.13,85.03,85.1,9288.0,60.439,60.4675,60.3964,60.4462,9288.0
2015-06-23 11:30:00,85.11,85.18,85.08,85.08,13502.0,60.4533,60.503,60.4319,60.4319,13502.0
2015-06-23 12:00:00,85.11,85.13,85.04,85.06,14096.0,60.4533,60.4675,60.4035,60.4177,14096.0
2015-06-23 12:30:00,85.06,85.12,85.06,85.08,5429.0,60.4177,60.4604,60.4177,60.4319,5429.0
2015-06-23 13:00:00,85.09,85.13,85.08,85.13,16448.0,60.439,60.4675,60.4319,60.4675,16448.0
2015-06-23 13:30:00,85.14,85.19,85.1,85.12,9180.0,60.4746,60.5101,60.4462,60.4604,9180.0
2015-06-23 14:00:00,85.13,85.15,85.08,85.08,134633.0,60.4675,60.4817,60.4319,60.4319,134633.0
2015-06-23 14:30:00,85.1,85.12,84.97,85.02,65386.0,60.4462,60.4604,60.3538,60.3893,65386.0
2015-06-23 15:00:00,85.03,85.04,84.96,84.97,37404.0,60.3964,60.4035,60.3467,60.3538,37404.0
2015-06-23 15:30:00,84.98,85.0,84.93,84.95,35296.0,60.3609,60.3751,60.3254,60.3396,35296.0
2015-06-24 09:30:00,85.0,85.06,84.93,85.0,37801.0,60.3751,60.4177,60.3254,60.3751,37801.0
2015-06-24 10:00:00,84.97,85.06,84.92,84.99,35465.0,60.3538,60.4177,60.3183,60.368,35465.0
2015-06-24 10:30:00,84.95,84.97,84.92,84.95,9920.0,60.3396,60.3538,60.3183,60.3396,9920.0
2015-06-24 11:00:00,84.92,84.96,84.92,84.93,13008.0,60.3183,60.3467,60.3183,60.3254,13008.0
2015-06-24 11:30:00,84.94,84.98,84.92,84.96,5530.0,60.3325,60.3609,60.3183,60.3467,5530.0
2015-06-24 12:00:00,84.96,85.01,84.94,85.0,15857.0,60.3467,60.3822,60.3325,60.3751,15857.0
2015-06-24 12:30:00,85.0,85.04,84.97,85.02,26128.0,60.3751,60.4035,60.3538,60.3893,26128.0
2015-06-24 13:00:00,85.0,85.05,84.96,85.05,7880.0,60.3751,60.4106,60.3467,60.4106,7880.0
2015-06-24 13:30:00,85.06,85.07,85.02,85.06,29166.0,60.4177,60.4248,60.3893,60.4177,29166.0
2015-06-24 14:00:00,85.07,85.13,84.99,85.11,49361.0,60.4248,60.4675,60.368,60.4533,49361.0
2015-06-24 14:30:00,85.14,85.14,85.04,85.1,9563.0,60.4746,60.4746,60.4035,60.4462,9563.0
2015-06-24 15:00:00,85.07,85.12,85.0,85.05,20697.0,60.4248,60.4604,60.3751,60.4106,20697.0
2015-06-24 15:30:00,85.0,85.11,84.98,85.03,85490.0,60.3751,60.4533,60.3609,60.3964,85490.0
2015-06-25 09:30:00,84.85,85.04,84.85,84.91,18743.0,60.2686,60.4035,60.2686,60.3112,18743.0
2015-06-25 10:00:00,84.92,84.97,84.85,84.9,10295.0,60.3183,60.3538,60.2686,60.3041,10295.0
2015-06-25 10:30:00,84.88,84.96,84.86,84.89,14687.0,60.2899,60.3467,60.2757,60.297,14687.0
2015-06-25 11:00:00,84.9,84.9,84.83,84.87,23074.0,60.3041,60.3041,60.2544,60.2828,23074.0
2015-06-25 11:30:00,84.85,84.87,84.84,84.84,14788.0,60.2686,60.2828,60.2615,60.2615,14788.0
2015-06-25 12:00:00,84.85,84.9,84.82,84.84,15864.0,60.2686,60.3041,60.2473,60.2615,15864.0
2015-06-25 12:30:00,84.86,84.89,84.85,84.87,10676.0,60.2757,60.297,60.2686,60.2828,10676.0
2015-06-25 13:00:00,84.87,85.0,84.84,84.98,57350.0,60.2828,60.3751,60.2615,60.3609,57350.0
2015-06-25 13:30:00,85.0,85.03,84.95,84.98,17794.0,60.3751,60.3964,60.3396,60.3609,17794.0
2015-06-25 14:00:00,84.96,84.98,84.93,84.98,19326.0,60.3467,60.3609,60.3254,60.3609,19326.0
2015-06-25 14:30:00,84.97,84.98,84.92,84.95,29778.0,60.3538,60.3609,60.3183,60.3396,29778.0
2015-06-25 15:00:00,84.94,84.99,84.91,84.95,22037.0,60.3325,60.368,60.3112,60.3396,22037.0
2015-06-25 15:30:00,84.93,84.98,84.84,84.84,23157.0,60.3254,60.3609,60.2615,60.2615,23157.0
2015-06-26 09:30:00,84.69,84.75,84.65,84.7,15633.0,60.1549,60.1975,60.1265,60.162,15633.0
2015-06-26 10:00:00,84.68,84.8,84.65,84.7,187714.0,60.1478,60.2331,60.1265,60.162,187714.0
2015-06-26 10:30:00,84.71,84.74,84.65,84.69,52657.0,60.1691,60.1904,60.1265,60.1549,52657.0
2015-06-26 11:00:00,84.72,84.8,84.68,84.76,337581.0,60.1762,60.2331,60.1478,60.2047,337581.0
2015-06-26 11:30:00,84.76,84.77,84.7,84.73,12509.0,60.2047,60.2118,60.162,60.1833,12509.0
2015-06-26 12:00:00,84.77,84.77,84.65,84.66,7166.0,60.2118,60.2118,60.1265,60.1336,7166.0
2015-06-26 12:30:00,84.69,84.81,84.66,84.77,24074.0,60.1549,60.2402,60.1336,60.2118,24074.0
2015-06-26 13:00:00,84.72,84.77,84.66,84.67,13047.0,60.1762,60.2118,60.1336,60.1407,13047.0
2015-06-26 13:30:00,84.67,84.74,84.66,84.7,5784.0,60.1407,60.1904,60.1336,60.162,5784.0
2015-06-26 14:00:00,84.74,84.74,84.68,84.69,8773.0,60.1904,60.1904,60.1478,60.1549,8773.0
2015-06-26 14:30:00,84.69,84.74,84.65,84.7,17722.0,60.1549,60.1904,60.1265,60.162,17722.0
2015-06-26 15:00:00,84.68,84.73,84.64,84.67,24099.0,60.1478,60.1833,60.1194,60.1407,24099.0
2015-06-26 15:30:00,84.68,84.76,84.66,84.67,38958.0,60.1478,60.2047,60.1336,60.1407,38958.0
2015-06-29 09:30:00,84.77,84.95,84.77,84.86,34143.0,60.2118,60.3396,60.2118,60.2757,34143.0
2015-06-29 10:00:00,84.87,84.98,84.85,84.98,35575.0,60.2828,60.3609,60.2686,60.3609,35575.0
2015-06-29 10:30:00,84.96,85.07,84.93,85.07,70386.0,60.3467,60.4248,60.3254,60.4248,70386.0
2015-06-29 11:00:00,85.02,85.14,84.96,85.1,126069.0,60.3893,60.4746,60.3467,60.4462,126069.0
2015-06-29 11:30:00,85.11,85.15,85.02,85.11,39573.0,60.4533,60.4817,60.3893,60.4533,39573.0
2015-06-29 12:00:00,85.14,85.2,85.06,85.2,44870.0,60.4746,60.5172,60.4177,60.5172,44870.0
2015-06-29 12:30:00,85.11,85.22,85.11,85.15,32622.0,60.4533,60.5314,60.4533,60.4817,32622.0
2015-06-29 13:00:00,85.15,85.22,85.14,85.17,48289.0,60.4817,60.5314,60.4746,60.4959,48289.0
2015-06-29 13:30:00,85.17,85.25,85.15,85.22,79578.0,60.4959,60.5527,60.4817,60.5314,79578.0
2015-06-29 14:00:00,85.21,85.24,85.19,85.22,66592.0,60.5243,60.5456,60.5101,60.5314,66592.0
2015-06-29 14:30:00,85.2,85.31,85.2,85.28,76258.0,60.5172,60.5953,60.5172,60.574,76258.0
2015-06-29 15:00:00,85.31,85.33,85.25,85.27,33289.0,60.5953,60.6095,60.5527,60.5669,33289.0
2015-06-29 15:30:00,85.33,85.39,85.28,85.32,33479.0,60.6095,60.6521,60.574,60.6024,33479.0
2015-06-30 09:30:00,85.11,85.3,85.11,85.3,30834.0,60.4533,60.5882,60.4533,60.5882,30834.0
2015-06-30 10:00:00,85.28,85.33,85.26,85.26,11687.0,60.574,60.6095,60.5598,60.5598,11687.0
2015-06-30 10:30:00,85.27,85.28,85.18,85.21,8639.0,60.5669,60.574,60.503,60.5243,8639.0
2015-06-30 11:00:00,85.27,85.34,85.22,85.27,8996.0,60.5669,60.6166,60.5314,60.5669,8996.0
2015-06-30 11:30:00,85.3,85.39,85.27,85.37,22543.0,60.5882,60.6521,60.5669,60.6379,22543.0
2015-06-30 12:00:00,85.38,85.38,85.33,85.37,284914.0,60.645,60.645,60.6095,60.6379,284914.0
2015-06-30 12:30:00,85.36,85.43,85.36,85.41,13232.0,60.6308,60.6805,60.6308,60.6663,13232.0
2015-06-30 13:00:00,85.4,85.41,85.36,85.4,6371.0,60.6592,60.6663,60.6308,60.6592,6371.0
2015-06-30 13:30:00,85.37,85.41,85.35,85.39,96002.0,60.6379,60.6663,60.6237,60.6521,96002.0
2015-06-30 14:00:00,85.39,85.41,85.35,85.39,79986.0,60.6521,60.6663,60.6237,60.6521,79986.0
2015-06-30 14:30:00,85.4,85.46,85.36,85.41,53651.0,60.6592,60.7019,60.6308,60.6663,53651.0
2015-06-30 15:00:00,85.36,85.39,85.25,85.31,181902.0,60.6308,60.6521,60.5527,60.5953,181902.0
2015-06-30 15:30:00,85.37,85.38,85.25,85.27,45261.0,60.6379,60.645,60.5527,60.5669,45261.0
2015-07-01 09:30:00,84.76,84.82,84.66,84.68,25107.0,60.3693,60.4121,60.2981,60.3124,25107.0
2015-07-01 10:00:00,84.64,84.82,84.64,84.77,17672.0,60.2839,60.4121,60.2839,60.3765,17672.0
2015-07-01 10:30:00,84.76,84.84,84.75,84.78,27376.0,60.3693,60.4263,60.3622,60.3836,27376.0
2015-07-01 11:00:00,84.77,84.88,84.77,84.83,17092.0,60.3765,60.4548,60.3765,60.4192,17092.0
2015-07-01 11:30:00,84.82,84.87,84.76,84.81,11208.0,60.4121,60.4477,60.3693,60.405,11208.0
2015-07-01 12:00:00,84.81,84.85,84.74,84.75,68511.0,60.405,60.4334,60.3551,60.3622,68511.0
2015-07-01 12:30:00,84.76,84.81,84.75,84.78,10679.0,60.3693,60.405,60.3622,60.3836,10679.0
2015-07-01 13:00:00,84.73,84.8,84.71,84.77,15696.0,60.348,60.3978,60.3337,60.3765,15696.0
2015-07-01 13:30:00,84.74,84.85,84.73,84.74,7921.0,60.3551,60.4334,60.348,60.3551,7921.0
2015-07-01 14:00:00,84.77,84.79,84.72,84.78,8535.0,60.3765,60.3907,60.3409,60.3836,8535.0
2015-07-01 14:30:00,84.79,84.82,84.71,84.79,35264.0,60.3907,60.4121,60.3337,60.3907,35264.0
2015-07-01 15:00:00,84.8,84.83,84.75,84.78,11680.0,60.3978,60.4192,60.3622,60.3836,11680.0
2015-07-01 15:30:00,84.81,84.82,84.75,84.81,16632.0,60.405,60.4121,60.3622,60.405,16632.0
2015-07-02 09:30:00,85.04,85.1,84.93,85.06,14953.0,60.5688,60.6115,60.4904,60.583,14953.0
2015-07-02 10:00:00,85.1,85.17,85.01,85.02,10019.0,60.6115,60.6614,60.5474,60.5545,10019.0
2015-07-02 10:30:00,85.04,85.14,85.0,85.01,21946.0,60.5688,60.64,60.5403,60.5474,21946.0
2015-07-02 11:00:00,85.11,85.15,85.03,85.12,19894.0,60.6186,60.6471,60.5616,60.6257,19894.0
2015-07-02 11:30:00,85.14,85.16,85.08,85.13,33050.0,60.64,60.6542,60.5973,60.6329,33050.0
2015-07-02 12:00:00,85.13,85.18,85.12,85.15,36139.0,60.6329,60.6685,60.6257,60.6471,36139.0
2015-07-02 12:30:00,85.14,85.18,85.13,85.15,34085.0,60.64,60.6685,60.6329,60.6471,34085.0
2015-07-02 13:00:00,85.15,85.18,85.06,85.07,10708.0,60.6471,60.6685,60.583,60.5901,10708.0
2015-07-02 13:30:00,85.08,85.1,85.04,85.1,24391.0,60.5973,60.6115,60.5688,60.6115,24391.0
2015-07-02 14:00:00,85.07,85.08,84.99,85.0,23354.0,60.5901,60.5973,60.5332,60.5403,23354.0
2015-07-02 14:30:00,85.03,85.04,84.91,84.93,37998.0,60.5616,60.5688,60.4762,60.4904,37998.0
2015-07-02 15:00:00,84.93,85.07,84.93,85.03,16496.0,60.4904,60.5901,60.4904,60.5616,16496.0
2015-07-02 15:30:00,85.03,85.07,84.99,84.99,15754.0,60.5616,60.5901,60.5332,60.5332,15754.0
2015-07-06 09:30:00,85.33,85.33,85.21,85.22,21052.0,60.7753,60.7753,60.6899,60.697,21052.0
2015-07-06 10:00:00,85.22,85.24,85.09,85.15,6976.0,60.697,60.7112,60.6044,60.6471,6976.0
2015-07-06 10:30:00,85.15,85.16,85.07,85.13,13219.0,60.6471,60.6542,60.5901,60.6329,13219.0
2015-07-06 11:00:00,85.13,85.14,85.09,85.14,10128.0,60.6329,60.64,60.6044,60.64,10128.0
2015-07-06 11:30:00,85.13,85.19,85.11,85.18,7668.0,60.6329,60.6756,60.6186,60.6685,7668.0
2015-07-06 12:00:00,85.21,85.23,85.19,85.22,7889.0,60.6899,60.7041,60.6756,60.697,7889.0
2015-07-06 12:30:00,85.22,85.25,85.18,85.21,4328.0,60.697,60.7183,60.6685,60.6899,4328.0
2015-07-06 13:00:00,85.23,85.28,85.2,85.21,111807.0,60.7041,60.7397,60.6827,60.6899,111807.0
2015-07-06 13:30:00,85.2,85.21,85.12,85.16,265162.0,60.6827,60.6899,60.6257,60.6542,265162.0
2015-07-06 14:00:00,85.15,85.3,85.14,85.3,57688.0,60.6471,60.754,60.64,60.754,57688.0
2015-07-06 14:30:00,85.18,85.3,85.18,85.29,13268.0,60.6685,60.754,60.6685,60.7468,13268.0
2015-07-06 15:00:00,85.22,85.3,85.22,85.29,6560.0,60.697,60.754,60.697,60.7468,6560.0
2015-07-06 15:30:00,85.26,85.26,85.12,85.12,7269.0,60.7255,60.7255,60.6257,60.6257,7269.0
2015-07-07 09:30:00,85.72,85.75,85.56,85.6,28398.0,61.0531,61.0745,60.9391,60.9676,28398.0
2015-07-07 10:00:00,85.64,85.81,85.6,85.79,163412.0,60.9961,61.1172,60.9676,61.1029,163412.0
2015-07-07 10:30:00,85.79,85.8,85.67,85.76,51054.0,61.1029,61.1101,61.0175,61.0816,51054.0
2015-07-07 11:00:00,85.76,85.83,85.69,85.75,50002.0,61.0816,61.1314,61.0317,61.0745,50002.0
2015-07-07 11:30:00,85.77,85.77,85.66,85.72,43471.0,61.0887,61.0887,61.0104,61.0531,43471.0
2015-07-07 12:00:00,85.71,85.82,85.69,85.73,43922.0,61.046,61.1243,61.0317,61.0602,43922.0
2015-07-07 12:30:00,85.73,85.74,85.63,85.69,43688.0,61.0602,61.0673,60.989,61.0317,43688.0
2015-07-07 13:00:00,85.7,85.7,85.61,85.65,51137.0,61.0388,61.0388,60.9747,61.0032,51137.0
2015-07-07 13:30:00,85.65,85.73,85.54,85.63,43885.0,61.0032,61.0602,60.9249,60.989,43885.0
2015-07-07 14:00:00,85.65,85.75,85.61,85.72,63617.0,61.0032,61.0745,60.9747,61.0531,63617.0
2015-07-07 14:30:00,85.75,85.75,85.66,85.68,67605.0,61.0745,61.0745,61.0104,61.0246,67605.0
2015-07-07 15:00:00,85.67,85.68,85.53,85.56,62816.0,61.0175,61.0246,60.9178,60.9391,62816.0
2015-07-07 15:30:00,85.55,85.61,85.48,85.49,45073.0,60.932,60.9747,60.8822,60.8893,45073.0
2015-07-08 09:30:00,85.7,85.77,85.51,85.65,53010.0,61.0388,61.0887,60.9035,61.0032,53010.0
2015-07-08 10:00:00,85.66,85.72,85.58,85.65,11313.0,61.0104,61.0531,60.9534,61.0032,11313.0
2015-07-08 10:30:00,85.65,85.7,85.59,85.62,11098.0,61.0032,61.0388,60.9605,60.9819,11098.0
2015-07-08 11:00:00,85.61,85.66,85.56,85.62,3221.0,60.9747,61.0104,60.9391,60.9819,3221.0
2015-07-08 11:30:00,85.59,85.65,85.49,85.6,63246.0,60.9605,61.0032,60.8893,60.9676,63246.0
2015-07-08 12:00:00,85.59,85.65,85.57,85.63,7242.0,60.9605,61.0032,60.9463,60.989,7242.0
2015-07-08 12:30:00,85.59,85.59,85.53,85.53,5461.0,60.9605,60.9605,60.9178,60.9178,5461.0
2015-07-08 13:00:00,85.59,85.62,85.53,85.58,8607.0,60.9605,60.9819,60.9178,60.9534,8607.0
2015-07-08 13:30:00,85.61,85.61,85.51,85.58,8377.0,60.9747,60.9747,60.9035,60.9534,8377.0
2015-07-08 14:00:00,85.57,85.74,85.55,85.62,24457.0,60.9463,61.0673,60.932,60.9819,24457.0
2015-07-08 14:30:00,85.63,85.76,85.59,85.65,14626.0,60.989,61.0816,60.9605,61.0032,14626.0
2015-07-08 15:00:00,85.65,85.7,85.61,85.63,13479.0,61.0032,61.0388,60.9747,60.989,13479.0
2015-07-08 15:30:00,85.6,85.66,85.58,85.65,19060.0,60.9676,61.0104,60.9534,61.0032,19060.0
2015-07-09 09:30:00,85.44,85.46,85.29,85.35,23639.0,60.8537,60.8679,60.7468,60.7896,23639.0
2015-07-09 10:00:00,85.35,85.48,85.34,85.37,25317.0,60.7896,60.8822,60.7824,60.8038,25317.0
2015-07-09 10:30:00,85.37,85.4,85.33,85.37,7032.0,60.8038,60.8252,60.7753,60.8038,7032.0
2015-07-09 11:00:00,85.35,85.37,85.31,85.36,4973.0,60.7896,60.8038,60.7611,60.7967,4973.0
2015-07-09 11:30:00,85.36,85.4,85.33,85.38,10389.0,60.7967,60.8252,60.7753,60.8109,10389.0
2015-07-09 12:00:00,85.33,85.37,85.32,85.34,12097.0,60.7753,60.8038,60.7682,60.7824,12097.0
2015-07-09 12:30:00,85.33,85.34,85.27,85.27,7371.0,60.7753,60.7824,60.7326,60.7326,7371.0
2015-07-09 13:00:00,85.31,85.35,85.21,85.22,42177.0,60.7611,60.7896,60.6899,60.697,42177.0
2015-07-09 13:30:00,85.27,85.3,85.22,85.23,11093.0,60.7326,60.754,60.697,60.7041,11093.0
2015-07-09 14:00:00,85.24,85.28,85.23,85.25,7872.0,60.7112,60.7397,60.7041,60.7183,7872.0
2015-07-09 14:30:00,85.25,85.28,85.14,85.17,26822.0,60.7183,60.7397,60.64,60.6614,26822.0
2015-07-09 15:00:00,85.21,85.22,85.18,85.18,8681.0,60.6899,60.697,60.6685,60.6685,8681.0
2015-07-09 15:30:00,85.19,85.2,85.16,85.16,14611.0,60.6756,60.6827,60.6542,60.6542,14611.0
2015-07-10 09:30:00,84.78,84.84,84.71,84.84,22451.0,60.3836,60.4263,60.3337,60.4263,22451.0
2015-07-10 10:00:00,84.77,84.8,84.7,84.78,6365.0,60.3765,60.3978,60.3266,60.3836,6365.0
2015-07-10 10:30:00,84.78,84.94,84.76,84.85,16710.0,60.3836,60.4975,60.3693,60.4334,16710.0
2015-07-10 11:00:00,84.85,84.88,84.73,84.81,10674.0,60.4334,60.4548,60.348,60.405,10674.0
2015-07-10 11:30:00,84.82,84.9,84.77,84.84,11596.0,60.4121,60.4691,60.3765,60.4263,11596.0
2015-07-10 12:00:00,84.84,84.89,84.79,84.83,10241.0,60.4263,60.4619,60.3907,60.4192,10241.0
2015-07-10 12:30:00,84.82,84.85,84.74,84.8,19092.0,60.4121,60.4334,60.3551,60.3978,19092.0
2015-07-10 13:00:00,84.75,84.76,84.61,84.67,12372.0,60.3622,60.3693,60.2625,60.3052,12372.0
2015-07-10 13:30:00,84.67,84.73,84.54,84.57,14571.0,60.3052,60.348,60.2127,60.234,14571.0
2015-07-10 14:00:00,84.61,84.69,84.58,84.69,21953.0,60.2625,60.3195,60.2411,60.3195,21953.0
2015-07-10 14:30:00,84.67,84.73,84.62,84.64,25183.0,60.3052,60.348,60.2696,60.2839,25183.0
2015-07-10 15:00:00,84.68,84.68,84.61,84.67,6854.0,60.3124,60.3124,60.2625,60.3052,6854.0
2015-07-10 15:30:00,84.68,84.73,84.67,84.68,10807.0,60.3124,60.348,60.3052,60.3124,10807.0
2015-07-13 09:30:00,84.43,84.59,84.38,84.54,15921.0,60.1343,60.2483,60.0987,60.2127,15921.0
2015-07-13 10:00:00,84.54,84.58,84.4,84.49,17891.0,60.2127,60.2411,60.1129,60.177,17891.0
2015-07-13 10:30:00,84.48,84.49,84.42,84.44,10429.0,60.1699,60.177,60.1272,60.1414,10429.0
2015-07-13 11:00:00,84.45,84.56,84.43,84.54,4929.0,60.1485,60.2269,60.1343,60.2127,4929.0
2015-07-13 11:30:00,84.52,84.59,84.5,84.59,13631.0,60.1984,60.2483,60.1842,60.2483,13631.0
2015-07-13 12:00:00,84.59,84.65,84.56,84.6,14260.0,60.2483,60.291,60.2269,60.2554,14260.0
2015-07-13 12:30:00,84.6,84.67,84.56,84.67,4795.0,60.2554,60.3052,60.2269,60.3052,4795.0
2015-07-13 13:00:00,84.72,84.72,84.59,84.63,7451.0,60.3409,60.3409,60.2483,60.2768,7451.0
2015-07-13 13:30:00,84.63,84.64,84.56,84.57,8190.0,60.2768,60.2839,60.2269,60.234,8190.0
2015-07-13 14:00:00,84.57,84.59,84.53,84.53,15188.0,60.234,60.2483,60.2055,60.2055,15188.0
2015-07-13 14:30:00,84.56,84.57,84.5,84.54,8028.0,60.2269,60.234,60.1842,60.2127,8028.0
2015-07-13 15:00:00,84.53,84.57,84.51,84.55,15259.0,60.2055,60.234,60.1913,60.2198,15259.0
2015-07-13 15:30:00,84.54,84.54,84.5,84.52,11750.0,60.2127,60.2127,60.1842,60.1984,11750.0
2015-07-14 09:30:00,84.64,84.7,84.62,84.64,13383.0,60.2839,60.3266,60.2696,60.2839,13383.0
2015-07-14 10:00:00,84.63,84.65,84.51,84.59,9703.0,60.2768,60.291,60.1913,60.2483,9703.0
2015-07-14 10:30:00,84.6,84.63,84.55,84.59,27229.0,60.2554,60.2768,60.2198,60.2483,27229.0
2015-07-14 11:00:00,84.63,84.63,84.58,84.6,11330.0,60.2768,60.2768,60.2411,60.2554,11330.0
2015-07-14 11:30:00,84.58,84.63,84.55,84.62,17654.0,60.2411,60.2768,60.2198,60.2696,17654.0
2015-07-14 12:00:00,84.6,84.64,84.57,84.6,9455.0,60.2554,60.2839,60.234,60.2554,9455.0
2015-07-14 12:30:00,84.6,84.6,84.54,84.55,5387.0,60.2554,60.2554,60.2127,60.2198,5387.0
2015-07-14 13:00:00,84.58,84.62,84.54,84.58,12000.0,60.2411,60.2696,60.2127,60.2411,12000.0
2015-07-14 13:30:00,84.57,84.58,84.5,84.53,7350.0,60.234,60.2411,60.1842,60.2055,7350.0
2015-07-14 14:00:00,84.57,84.6,84.52,84.56,11892.0,60.234,60.2554,60.1984,60.2269,11892.0
2015-07-14 14:30:00,84.54,84.64,84.54,84.63,12200.0,60.2127,60.2839,60.2127,60.2768,12200.0
2015-07-14 15:00:00,84.59,84.64,84.54,84.56,36093.0,60.2483,60.2839,60.2127,60.2269,36093.0
2015-07-14 15:30:00,84.61,84.65,84.56,84.62,24083.0,60.2625,60.291,60.2269,60.2696,24083.0
2015-07-15 09:30:00,84.59,84.64,84.54,84.64,32196.0,60.2483,60.2839,60.2127,60.2839,32196.0
2015-07-15 10:00:00,84.63,84.64,84.57,84.62,17661.0,60.2768,60.2839,60.234,60.2696,17661.0
2015-07-15 10:30:00,84.62,84.64,84.58,84.62,16655.0,60.2696,60.2839,60.2411,60.2696,16655.0
2015-07-15 11:00:00,84.61,84.64,84.59,84.62,16293.0,60.2625,60.2839,60.2483,60.2696,16293.0
2015-07-15 11:30:00,84.61,84.7,84.61,84.68,30743.0,60.2625,60.3266,60.2625,60.3124,30743.0
2015-07-15 12:00:00,84.64,84.78,84.64,84.7,6036.0,60.2839,60.3836,60.2839,60.3266,6036.0
2015-07-15 12:30:00,84.77,84.83,84.72,84.82,6113.0,60.3765,60.4192,60.3409,60.4121,6113.0
2015-07-15 13:00:00,84.74,84.86,84.74,84.86,9729.0,60.3551,60.4406,60.3551,60.4406,9729.0
2015-07-15 13:30:00,84.86,84.88,84.78,84.85,9091.0,60.4406,60.4548,60.3836,60.4334,9091.0
2015-07-15 14:00:00,84.85,84.92,84.8,84.89,4783.0,60.4334,60.4833,60.3978,60.4619,4783.0
2015-07-15 14:30:00,84.84,84.91,84.8,84.87,10209.0,60.4263,60.4762,60.3978,60.4477,10209.0
2015-07-15 15:00:00,84.9,84.9,84.76,84.83,19371.0,60.4691,60.4691,60.3693,60.4192,19371.0
2015-07-15 15:30:00,84.86,84.91,84.76,84.79,46891.0,60.4406,60.4762,60.3693,60.3907,46891.0
2015-07-16 09:30:00,84.71,84.78,84.6,84.71,18654.0,60.3337,60.3836,60.2554,60.3337,18654.0
2015-07-16 10:00:00,84.75,84.83,84.7,84.83,10854.0,60.3622,60.4192,60.3266,60.4192,10854.0
2015-07-16 10:30:00,84.81,84.86,84.77,84.86,21266.0,60.405,60.4406,60.3765,60.4406,21266.0
2015-07-16 11:00:00,84.82,84.87,84.8,84.83,5671.0,60.4121,60.4477,60.3978,60.4192,5671.0
2015-07-16 11:30:00,84.83,84.9,84.77,84.89,26651.0,60.4192,60.4691,60.3765,60.4619,26651.0
2015-07-16 12:00:00,84.89,84.94,84.85,84.89,17450.0,60.4619,60.4975,60.4334,60.4619,17450.0
2015-07-16 12:30:00,84.89,84.9,84.85,84.88,6375.0,60.4619,60.4691,60.4334,60.4548,6375.0
2015-07-16 13:00:00,84.84,84.9,84.84,84.86,15320.0,60.4263,60.4691,60.4263,60.4406,15320.0
2015-07-16 13:30:00,84.87,84.87,84.81,84.87,16069.0,60.4477,60.4477,60.405,60.4477,16069.0
2015-07-16 14:00:00,84.85,84.87,84.76,84.79,7980.0,60.4334,60.4477,60.3693,60.3907,7980.0
2015-07-16 14:30:00,84.76,84.84,84.76,84.83,3968.0,60.3693,60.4263,60.3693,60.4192,3968.0
2015-07-16 15:00:00,84.81,84.89,84.78,84.84,8223.0,60.405,60.4619,60.3836,60.4263,8223.0
2015-07-16 15:30:00,84.9,84.92,84.82,84.84,34132.0,60.4691,60.4833,60.4121,60.4263,34132.0
2015-07-17 09:30:00,84.75,84.92,84.74,84.86,22182.0,60.3622,60.4833,60.3551,60.4406,22182.0
2015-07-17 10:00:00,84.91,84.95,84.86,84.9,6696.0,60.4762,60.5047,60.4406,60.4691,6696.0
2015-07-17 10:30:00,84.89,84.9,84.78,84.88,12080.0,60.4619,60.4691,60.3836,60.4548,12080.0
2015-07-17 11:00:00,84.87,84.95,84.85,84.95,3343.0,60.4477,60.5047,60.4334,60.5047,3343.0
2015-07-17 11:30:00,84.92,84.95,84.85,84.86,7319.0,60.4833,60.5047,60.4334,60.4406,7319.0
2015-07-17 12:00:00,84.87,84.93,84.86,84.93,3929.0,60.4477,60.4904,60.4406,60.4904,3929.0
2015-07-17 12:30:00,84.89,84.93,84.86,84.87,8275.0,60.4619,60.4904,60.4406,60.4477,8275.0
2015-07-17 13:00:00,84.89,84.92,84.85,84.92,1974.0,60.4619,60.4833,60.4334,60.4833,1974.0
2015-07-17 13:30:00,84.88,84.92,84.85,84.91,8339.0,60.4548,60.4833,60.4334,60.4762,8339.0
2015-07-17 14:00:00,84.9,84.95,84.88,84.9,5756.0,60.4691,60.5047,60.4548,60.4691,5756.0
2015-07-17 14:30:00,84.93,84.94,84.86,84.91,5141.0,60.4904,60.4975,60.4406,60.4762,5141.0
2015-07-17 15:00:00,84.89,84.93,84.87,84.89,8822.0,60.4619,60.4904,60.4477,60.4619,8822.0
2015-07-17 15:30:00,84.89,84.92,84.85,84.87,14919.0,60.4619,60.4833,60.4334,60.4477,14919.0
2015-07-20 09:30:00,84.65,84.74,84.63,84.64,12164.0,60.291,60.3551,60.2768,60.2839,12164.0
2015-07-20 10:00:00,84.61,84.79,84.6,84.75,19889.0,60.2625,60.3907,60.2554,60.3622,19889.0
2015-07-20 10:30:00,84.76,84.84,84.71,84.79,18630.0,60.3693,60.4263,60.3337,60.3907,18630.0
2015-07-20 11:00:00,84.82,84.82,84.72,84.75,9107.0,60.4121,60.4121,60.3409,60.3622,9107.0
2015-07-20 11:30:00,84.75,84.82,84.72,84.8,10986.0,60.3622,60.4121,60.3409,60.3978,10986.0
2015-07-20 12:00:00,84.79,84.83,84.76,84.79,8592.0,60.3907,60.4192,60.3693,60.3907,8592.0
2015-07-20 12:30:00,84.8,84.83,84.76,84.77,14292.0,60.3978,60.4192,60.3693,60.3765,14292.0
2015-07-20 13:00:00,84.76,84.84,84.74,84.8,22269.0,60.3693,60.4263,60.3551,60.3978,22269.0
2015-07-20 13:30:00,84.8,84.83,84.76,84.8,11840.0,60.3978,60.4192,60.3693,60.3978,11840.0
2015-07-20 14:00:00,84.76,84.83,84.76,84.8,29307.0,60.3693,60.4192,60.3693,60.3978,29307.0
2015-07-20 14:30:00,84.81,84.85,84.63,84.68,67691.0,60.405,60.4334,60.2768,60.3124,67691.0
2015-07-20 15:00:00,84.7,84.75,84.69,84.73,9069.0,60.3266,60.3622,60.3195,60.348,9069.0
2015-07-20 15:30:00,84.7,84.7,84.66,84.67,15646.0,60.3266,60.3266,60.2981,60.3052,15646.0
2015-07-21 09:30:00,84.72,84.74,84.68,84.71,22969.0,60.3409,60.3551,60.3124,60.3337,22969.0
2015-07-21 10:00:00,84.71,84.76,84.68,84.73,34677.0,60.3337,60.3693,60.3124,60.348,34677.0
2015-07-21 10:30:00,84.73,84.78,84.69,84.77,50023.0,60.348,60.3836,60.3195,60.3765,50023.0
2015-07-21 11:00:00,84.75,84.84,84.75,84.79,11218.0,60.3622,60.4263,60.3622,60.3907,11218.0
2015-07-21 11:30:00,84.82,84.85,84.76,84.8,10347.0,60.4121,60.4334,60.3693,60.3978,10347.0
2015-07-21 12:00:00,84.79,84.87,84.78,84.82,16946.0,60.3907,60.4477,60.3836,60.4121,16946.0
2015-07-21 12:30:00,84.82,84.85,84.78,84.82,52943.0,60.4121,60.4334,60.3836,60.4121,52943.0
2015-07-21 13:00:00,84.82,84.85,84.8,84.84,61017.0,60.4121,60.4334,60.3978,60.4263,61017.0
2015-07-21 13:30:00,84.83,84.83,84.79,84.8,18598.0,60.4192,60.4192,60.3907,60.3978,18598.0
2015-07-21 14:00:00,84.83,84.83,84.77,84.77,23400.0,60.4192,60.4192,60.3765,60.3765,23400.0
2015-07-21 14:30:00,84.82,84.87,84.75,84.76,92779.0,60.4121,60.4477,60.3622,60.3693,92779.0
2015-07-21 15:00:00,84.76,84.78,84.71,84.75,43377.0,60.3693,60.3836,60.3337,60.3622,43377.0
2015-07-21 15:30:00,84.77,84.81,84.72,84.81,9462.0,60.3765,60.405,60.3409,60.405,9462.0
2015-07-22 09:30:00,84.86,84.92,84.78,84.85,20436.0,60.4406,60.4833,60.3836,60.4334,20436.0
2015-07-22 10:00:00,84.8,84.95,84.8,84.93,38284.0,60.3978,60.5047,60.3978,60.4904,38284.0
2015-07-22 10:30:00,84.89,84.95,84.88,84.95,48491.0,60.4619,60.5047,60.4548,60.5047,48491.0
2015-07-22 11:00:00,84.93,84.95,84.88,84.91,5009.0,60.4904,60.5047,60.4548,60.4762,5009.0
2015-07-22 11:30:00,84.9,84.95,84.88,84.89,9306.0,60.4691,60.5047,60.4548,60.4619,9306.0
2015-07-22 12:00:00,84.92,84.92,84.83,84.9,3869.0,60.4833,60.4833,60.4192,60.4691,3869.0
2015-07-22 12:30:00,84.87,84.9,84.82,84.83,12217.0,60.4477,60.4691,60.4121,60.4192,12217.0
2015-07-22 13:00:00,84.83,84.86,84.79,84.82,22154.0,60.4192,60.4406,60.3907,60.4121,22154.0
2015-07-22 13:30:00,84.79,84.84,84.79,84.82,27181.0,60.3907,60.4263,60.3907,60.4121,27181.0
2015-07-22 14:00:00,84.82,84.84,84.79,84.81,14001.0,60.4121,60.4263,60.3907,60.405,14001.0
2015-07-22 14:30:00,84.82,84.83,84.77,84.81,6551.0,60.4121,60.4192,60.3765,60.405,6551.0
2015-07-22 15:00:00,84.77,84.8,84.75,84.77,13611.0,60.3765,60.3978,60.3622,60.3765,13611.0
2015-07-22 15:30:00,84.77,84.79,84.75,84.78,42912.0,60.3765,60.3907,60.3622,60.3836,42912.0
2015-07-23 09:30:00,84.69,84.88,84.69,84.79,18999.0,60.3195,60.4548,60.3195,60.3907,18999.0
2015-07-23 10:00:00,84.77,84.77,84.7,84.7,7852.0,60.3765,60.3765,60.3266,60.3266,7852.0
2015-07-23 10:30:00,84.7,84.79,84.69,84.7,26802.0,60.3266,60.3907,60.3195,60.3266,26802.0
2015-07-23 11:00:00,84.73,84.85,84.7,84.77,138580.0,60.348,60.4334,60.3266,60.3765,138580.0
2015-07-23 11:30:00,84.8,84.87,84.8,84.8,12058.0,60.3978,60.4477,60.3978,60.3978,12058.0
2015-07-23 12:00:00,84.83,84.88,84.8,84.83,23659.0,60.4192,60.4548,60.3978,60.4192,23659.0
2015-07-23 12:30:00,84.85,84.95,84.84,84.93,14040.0,60.4334,60.5047,60.4263,60.4904,14040.0
2015-07-23 13:00:00,84.91,85.0,84.87,84.95,37084.0,60.4762,60.5403,60.4477,60.5047,37084.0
2015-07-23 13:30:00,84.99,85.0,84.93,85.0,11828.0,60.5332,60.5403,60.4904,60.5403,11828.0
2015-07-23 14:00:00,84.94,85.0,84.9,84.98,5464.0,60.4975,60.5403,60.4691,60.526,5464.0
2015-07-23 14:30:00,84.95,85.04,84.93,85.0,12049.0,60.5047,60.5688,60.4904,60.5403,12049.0
2015-07-23 15:00:00,84.96,85.03,84.94,85.01,27925.0,60.5118,60.5616,60.4975,60.5474,27925.0
2015-07-23 15:30:00,85.02,85.09,85.0,85.09,8416.0,60.5545,60.6044,60.5403,60.6044,8416.0
2015-07-24 09:30:00,85.11,85.13,84.99,85.0,7340.0,60.6186,60.6329,60.5332,60.5403,7340.0
2015-07-24 10:00:00,85.01,85.08,84.91,85.04,43459.0,60.5474,60.5973,60.4762,60.5688,43459.0
2015-07-24 10:30:00,85.05,85.09,85.01,85.09,8468.0,60.5759,60.6044,60.5474,60.6044,8468.0
2015-07-24 11:00:00,85.08,85.2,85.02,85.14,13685.0,60.5973,60.6827,60.5545,60.64,13685.0
2015-07-24 11:30:00,85.01,85.14,85.01,85.1,13831.0,60.5474,60.64,60.5474,60.6115,13831.0
2015-07-24 12:00:00,85.08,85.11,85.01,85.01,5793.0,60.5973,60.6186,60.5474,60.5474,5793.0
2015-07-24 12:30:00,85.03,85.11,85.0,85.09,27112.0,60.5616,60.6186,60.5403,60.6044,27112.0
2015-07-24 13:00:00,85.07,85.13,85.06,85.1,3726.0,60.5901,60.6329,60.583,60.6115,3726.0
2015-07-24 13:30:00,85.11,85.13,85.05,85.09,14176.0,60.6186,60.6329,60.5759,60.6044,14176.0
2015-07-24 14:00:00,85.09,85.1,85.03,85.04,7324.0,60.6044,60.6115,60.5616,60.5688,7324.0
2015-07-24 14:30:00,85.05,85.09,85.03,85.06,14555.0,60.5759,60.6044,60.5616,60.583,14555.0
2015-07-24 15:00:00,85.03,85.05,84.95,85.04,11696.0,60.5616,60.5759,60.5047,60.5688,11696.0
2015-07-24 15:30:00,85.08,85.08,85.01,85.05,36192.0,60.5973,60.5973,60.5474,60.5759,36192.0
2015-07-27 09:30:00,85.11,85.19,85.08,85.1,8398.0,60.6186,60.6756,60.5973,60.6115,8398.0
2015-07-27 10:00:00,85.08,85.18,85.08,85.1,21202.0,60.5973,60.6685,60.5973,60.6115,21202.0
2015-07-27 10:30:00,85.18,85.18,85.05,85.05,19041.0,60.6685,60.6685,60.5759,60.5759,19041.0
2015-07-27 11:00:00,85.06,85.14,85.03,85.09,13852.0,60.583,60.64,60.5616,60.6044,13852.0
2015-07-27 11:30:00,85.05,85.12,85.0,85.12,7790.0,60.5759,60.6257,60.5403,60.6257,7790.0
2015-07-27 12:00:00,85.08,85.12,85.04,85.12,7427.0,60.5973,60.6257,60.5688,60.6257,7427.0
2015-07-27 12:30:00,85.04,85.13,85.04,85.09,7107.0,60.5688,60.6329,60.5688,60.6044,7107.0
2015-07-27 13:00:00,85.13,85.14,85.05,85.09,4889.0,60.6329,60.64,60.5759,60.6044,4889.0
2015-07-27 13:30:00,85.13,85.16,85.09,85.14,5535.0,60.6329,60.6542,60.6044,60.64,5535.0
2015-07-27 14:00:00,85.12,85.16,85.08,85.13,4548.0,60.6257,60.6542,60.5973,60.6329,4548.0
2015-07-27 14:30:00,85.1,85.12,85.0,85.07,14565.0,60.6115,60.6257,60.5403,60.5901,14565.0
2015-07-27 15:00:00,85.01,85.12,85.0,85.01,14590.0,60.5474,60.6257,60.5403,60.5474,14590.0
2015-07-27 15:30:00,85.06,85.11,85.01,85.05,15247.0,60.583,60.6186,60.5474,60.5759,15247.0
2015-07-28 09:30:00,85.14,85.14,84.97,85.06,41009.0,60.64,60.64,60.5189,60.583,41009.0
2015-07-28 10:00:00,85.02,85.06,84.95,84.97,20805.0,60.5545,60.583,60.5047,60.5189,20805.0
2015-07-28 10:30:00,84.99,85.06,84.95,85.0,14065.0,60.5332,60.583,60.5047,60.5403,14065.0
2015-07-28 11:00:00,85.06,85.1,84.96,85.1,17431.0,60.583,60.6115,60.5118,60.6115,17431.0
2015-07-28 11:30:00,85.07,85.13,85.03,85.09,14790.0,60.5901,60.6329,60.5616,60.6044,14790.0
2015-07-28 12:00:00,85.08,85.12,85.01,85.1,13018.0,60.5973,60.6257,60.5474,60.6115,13018.0
2015-07-28 12:30:00,85.07,85.09,84.99,85.0,4855.0,60.5901,60.6044,60.5332,60.5403,4855.0
2015-07-28 13:00:00,84.99,85.11,84.99,85.04,6564.0,60.5332,60.6186,60.5332,60.5688,6564.0
2015-07-28 13:30:00,85.03,85.11,85.03,85.07,16374.0,60.5616,60.6186,60.5616,60.5901,16374.0
2015-07-28 14:00:00,85.05,85.06,85.0,85.03,19487.0,60.5759,60.583,60.5403,60.5616,19487.0
2015-07-28 14:30:00,85.03,85.07,85.01,85.04,8741.0,60.5616,60.5901,60.5474,60.5688,8741.0
2015-07-28 15:00:00,85.04,85.09,84.99,85.05,11832.0,60.5688,60.6044,60.5332,60.5759,11832.0
2015-07-28 15:30:00,85.06,85.09,85.0,85.05,27004.0,60.583,60.6044,60.5403,60.5759,27004.0
2015-07-29 09:30:00,85.08,85.08,84.94,85.06,16615.0,60.5973,60.5973,60.4975,60.583,16615.0
2015-07-29 10:00:00,85.06,85.06,84.94,84.97,18759.0,60.583,60.583,60.4975,60.5189,18759.0
2015-07-29 10:30:00,84.95,84.97,84.92,84.93,5658.0,60.5047,60.5189,60.4833,60.4904,5658.0
2015-07-29 11:00:00,84.9,84.95,84.83,84.84,45884.0,60.4691,60.5047,60.4192,60.4263,45884.0
2015-07-29 11:30:00,84.83,84.92,84.82,84.88,19804.0,60.4192,60.4833,60.4121,60.4548,19804.0
2015-07-29 12:00:00,84.89,84.91,84.83,84.89,6217.0,60.4619,60.4762,60.4192,60.4619,6217.0
2015-07-29 12:30:00,84.91,84.91,84.85,84.85,6827.0,60.4762,60.4762,60.4334,60.4334,6827.0
2015-07-29 13:00:00,84.88,84.92,84.85,84.87,14239.0,60.4548,60.4833,60.4334,60.4477,14239.0
2015-07-29 13:30:00,84.92,84.92,84.87,84.89,8072.0,60.4833,60.4833,60.4477,60.4619,8072.0
2015-07-29 14:00:00,84.9,85.09,84.84,84.97,31693.0,60.4691,60.6044,60.4263,60.5189,31693.0
2015-07-29 14:30:00,84.97,85.06,84.89,84.99,12139.0,60.5189,60.583,60.4619,60.5332,12139.0
2015-07-29 15:00:00,84.95,85.0,84.9,84.97,12773.0,60.5047,60.5403,60.4691,60.5189,12773.0
2015-07-29 15:30:00,84.97,85.0,84.91,84.91,27659.0,60.5189,60.5403,60.4762,60.4762,27659.0
2015-07-30 09:30:00,84.75,84.92,84.7,84.84,41432.0,60.3622,60.4833,60.3266,60.4263,41432.0
2015-07-30 10:00:00,84.84,84.92,84.76,84.77,37187.0,60.4263,60.4833,60.3693,60.3765,37187.0
2015-07-30 10:30:00,84.76,84.84,84.72,84.84,19734.0,60.3693,60.4263,60.3409,60.4263,19734.0
2015-07-30 11:00:00,84.79,84.85,84.75,84.83,8199.0,60.3907,60.4334,60.3622,60.4192,8199.0
2015-07-30 11:30:00,84.8,84.91,84.8,84.82,20662.0,60.3978,60.4762,60.3978,60.4121,20662.0
2015-07-30 12:00:00,84.82,84.91,84.82,84.86,2639.0,60.4121,60.4762,60.4121,60.4406,2639.0
2015-07-30 12:30:00,84.91,84.96,84.87,84.9,13163.0,60.4762,60.5118,60.4477,60.4691,13163.0
2015-07-30 13:00:00,84.92,84.92,84.82,84.89,11154.0,60.4833,60.4833,60.4121,60.4619,11154.0
2015-07-30 13:30:00,84.86,84.99,84.84,84.97,11328.0,60.4406,60.5332,60.4263,60.5189,11328.0
2015-07-30 14:00:00,84.9,84.97,84.82,84.83,8756.0,60.4691,60.5189,60.4121,60.4192,8756.0
2015-07-30 14:30:00,84.85,84.91,84.83,84.85,19159.0,60.4334,60.4762,60.4192,60.4334,19159.0
2015-07-30 15:00:00,84.87,84.94,84.85,84.94,8375.0,60.4477,60.4975,60.4334,60.4975,8375.0
2015-07-30 15:30:00,84.92,84.94,84.86,84.86,7743.0,60.4833,60.4975,60.4406,60.4406,7743.0
2015-07-31 09:30:00,85.2,85.3,85.2,85.29,40709.0,60.6827,60.754,60.6827,60.7468,40709.0
2015-07-31 10:00:00,85.26,85.3,85.25,85.26,3664.0,60.7255,60.754,60.7183,60.7255,3664.0
2015-07-31 10:30:00,85.26,85.3,85.26,85.29,4763.0,60.7255,60.754,60.7255,60.7468,4763.0
2015-07-31 11:00:00,85.26,85.31,85.23,85.27,7775.0,60.7255,60.7611,60.7041,60.7326,7775.0
2015-07-31 11:30:00,85.26,85.36,85.24,85.36,9920.0,60.7255,60.7967,60.7112,60.7967,9920.0
2015-07-31 12:00:00,85.32,85.33,85.27,85.27,7389.0,60.7682,60.7753,60.7326,60.7326,7389.0
2015-07-31 12:30:00,85.3,85.32,85.25,85.28,15814.0,60.754,60.7682,60.7183,60.7397,15814.0
2015-07-31 13:00:00,85.25,85.28,85.25,85.26,3243.0,60.7183,60.7397,60.7183,60.7255,3243.0
2015-07-31 13:30:00,85.25,85.28,85.25,85.28,6380.0,60.7183,60.7397,60.7183,60.7397,6380.0
2015-07-31 14:00:00,85.27,85.3,85.2,85.28,192056.0,60.7326,60.754,60.6827,60.7397,192056.0
2015-07-31 14:30:00,85.28,85.29,85.24,85.25,22446.0,60.7397,60.7468,60.7112,60.7183,22446.0
2015-07-31 15:00:00,85.27,85.31,85.23,85.25,111964.0,60.7326,60.7611,60.7041,60.7183,111964.0
2015-07-31 15:30:00,85.22,85.27,85.22,85.26,62725.0,60.697,60.7326,60.697,60.7255,62725.0
2015-08-03 09:30:00,85.04,85.14,84.99,85.05,44535.0,60.7317,60.8031,60.696,60.7388,44535.0
2015-08-03 10:00:00,85.09,85.12,85.05,85.07,12113.0,60.7674,60.7888,60.7388,60.7531,12113.0
2015-08-03 10:30:00,85.06,85.09,85.0,85.0,15427.0,60.746,60.7674,60.7031,60.7031,15427.0
2015-08-03 11:00:00,85.03,85.09,84.99,85.02,19145.0,60.7246,60.7674,60.696,60.7174,19145.0
2015-08-03 11:30:00,85.05,85.12,85.02,85.04,24307.0,60.7388,60.7888,60.7174,60.7317,24307.0
2015-08-03 12:00:00,85.05,85.12,85.05,85.1,34275.0,60.7388,60.7888,60.7388,60.7745,34275.0
2015-08-03 12:30:00,85.11,85.14,85.1,85.12,16033.0,60.7817,60.8031,60.7745,60.7888,16033.0
2015-08-03 13:00:00,85.14,85.23,85.1,85.15,4936.0,60.8031,60.8674,60.7745,60.8103,4936.0
2015-08-03 13:30:00,85.14,85.18,85.09,85.09,11638.0,60.8031,60.8317,60.7674,60.7674,11638.0
2015-08-03 14:00:00,85.11,85.16,85.09,85.12,5899.0,60.7817,60.8174,60.7674,60.7888,5899.0
2015-08-03 14:30:00,85.13,85.22,85.13,85.16,10526.0,60.796,60.8602,60.796,60.8174,10526.0
2015-08-03 15:00:00,85.15,85.21,85.11,85.15,7081.0,60.8103,60.8531,60.7817,60.8103,7081.0
2015-08-03 15:30:00,85.13,85.18,85.11,85.13,21791.0,60.796,60.8317,60.7817,60.796,21791.0
2015-08-04 09:30:00,85.11,85.11,84.96,84.97,19667.0,60.7817,60.7817,60.6746,60.6817,19667.0
2015-08-04 10:00:00,85.01,85.22,84.96,85.06,34536.0,60.7103,60.8602,60.6746,60.746,34536.0
2015-08-04 10:30:00,85.07,85.1,84.96,85.04,13019.0,60.7531,60.7745,60.6746,60.7317,13019.0
2015-08-04 11:00:00,85.07,85.12,85.02,85.09,7658.0,60.7531,60.7888,60.7174,60.7674,7658.0
2015-08-04 11:30:00,85.05,85.11,84.99,85.0,10855.0,60.7388,60.7817,60.696,60.7031,10855.0
2015-08-04 12:00:00,85.0,85.08,84.97,85.06,24690.0,60.7031,60.7603,60.6817,60.746,24690.0
2015-08-04 12:30:00,85.05,85.1,84.99,85.0,15117.0,60.7388,60.7745,60.696,60.7031,15117.0
2015-08-04 13:00:00,85.05,85.05,84.98,84.98,2230.0,60.7388,60.7388,60.6889,60.6889,2230.0
2015-08-04 13:30:00,84.99,85.0,84.85,84.86,15888.0,60.696,60.7031,60.596,60.6032,15888.0
2015-08-04 14:00:00,84.85,84.92,84.85,84.85,12979.0,60.596,60.646,60.596,60.596,12979.0
2015-08-04 14:30:00,84.86,84.9,84.81,84.86,16953.0,60.6032,60.6317,60.5674,60.6032,16953.0
2015-08-04 15:00:00,84.86,84.89,84.78,84.8,10853.0,60.6032,60.6246,60.546,60.5603,10853.0
2015-08-04 15:30:00,84.8,84.81,84.75,84.77,42550.0,60.5603,60.5674,60.5246,60.5389,42550.0
2015-08-05 09:30:00,84.69,84.69,84.6,84.62,30524.0,60.4817,60.4817,60.4175,60.4318,30524.0
2015-08-05 10:00:00,84.57,84.63,84.51,84.61,45391.0,60.396,60.4389,60.3532,60.4246,45391.0
2015-08-05 10:30:00,84.57,84.64,84.53,84.57,31864.0,60.396,60.446,60.3675,60.396,31864.0
2015-08-05 11:00:00,84.56,84.71,84.54,84.6,32044.0,60.3889,60.496,60.3746,60.4175,32044.0
2015-08-05 11:30:00,84.62,84.69,84.56,84.66,27211.0,60.4318,60.4817,60.3889,60.4603,27211.0
2015-08-05 12:00:00,84.57,84.69,84.57,84.66,13429.0,60.396,60.4817,60.396,60.4603,13429.0
2015-08-05 12:30:00,84.68,84.75,84.66,84.7,4472.0,60.4746,60.5246,60.4603,60.4889,4472.0
2015-08-05 13:00:00,84.69,84.71,84.65,84.69,16936.0,60.4817,60.496,60.4532,60.4817,16936.0
2015-08-05 13:30:00,84.67,84.71,84.65,84.69,10065.0,60.4675,60.496,60.4532,60.4817,10065.0
2015-08-05 14:00:00,84.67,84.71,84.67,84.69,24190.0,60.4675,60.496,60.4675,60.4817,24190.0
2015-08-05 14:30:00,84.69,84.71,84.62,84.66,11103.0,60.4817,60.496,60.4318,60.4603,11103.0
2015-08-05 15:00:00,84.64,84.67,84.6,84.61,9465.0,60.446,60.4675,60.4175,60.4246,9465.0
2015-08-05 15:30:00,84.62,84.65,84.56,84.65,21139.0,60.4318,60.4532,60.3889,60.4532,21139.0
2015-08-06 09:30:00,84.77,84.79,84.69,84.79,17962.0,60.5389,60.5532,60.4817,60.5532,17962.0
2015-08-06 10:00:00,84.82,84.82,84.76,84.79,10398.0,60.5746,60.5746,60.5317,60.5532,10398.0
2015-08-06 10:30:00,84.79,84.82,84.73,84.79,173515.0,60.5532,60.5746,60.5103,60.5532,173515.0
2015-08-06 11:00:00,84.76,84.84,84.7,84.73,63801.0,60.5317,60.5889,60.4889,60.5103,63801.0
2015-08-06 11:30:00,84.76,84.77,84.68,84.69,20101.0,60.5317,60.5389,60.4746,60.4817,20101.0
2015-08-06 12:00:00,84.69,84.81,84.69,84.77,17761.0,60.4817,60.5674,60.4817,60.5389,17761.0
2015-08-06 12:30:00,84.76,84.78,84.69,84.69,11058.0,60.5317,60.546,60.4817,60.4817,11058.0
2015-08-06 13:00:00,84.72,84.72,84.64,84.67,10187.0,60.5032,60.5032,60.446,60.4675,10187.0
2015-08-06 13:30:00,84.62,84.69,84.62,84.69,7632.0,60.4318,60.4817,60.4318,60.4817,7632.0
2015-08-06 14:00:00,84.68,84.68,84.62,84.65,10798.0,60.4746,60.4746,60.4318,60.4532,10798.0
2015-08-06 14:30:00,84.65,84.65,84.6,84.62,7261.0,60.4532,60.4532,60.4175,60.4318,7261.0
2015-08-06 15:00:00,84.61,84.65,84.6,84.62,22388.0,60.4246,60.4532,60.4175,60.4318,22388.0
2015-08-06 15:30:00,84.65,84.69,84.61,84.69,23559.0,60.4532,60.4817,60.4246,60.4817,23559.0
2015-08-07 09:30:00,84.82,84.83,84.66,84.7,15176.0,60.5746,60.5817,60.4603,60.4889,15176.0
2015-08-07 10:00:00,84.75,84.75,84.66,84.75,10245.0,60.5246,60.5246,60.4603,60.5246,10245.0
2015-08-07 10:30:00,84.84,84.96,84.8,84.9,16651.0,60.5889,60.6746,60.5603,60.6317,16651.0
2015-08-07 11:00:00,84.85,84.91,84.82,84.88,7966.0,60.596,60.6389,60.5746,60.6174,7966.0
2015-08-07 11:30:00,84.91,84.96,84.85,84.9,9491.0,60.6389,60.6746,60.596,60.6317,9491.0
2015-08-07 12:00:00,84.9,84.92,84.78,84.86,28300.0,60.6317,60.646,60.546,60.6032,28300.0
2015-08-07 12:30:00,84.84,84.91,84.81,84.85,4784.0,60.5889,60.6389,60.5674,60.596,4784.0
2015-08-07 13:00:00,84.9,84.96,84.85,84.96,4731.0,60.6317,60.6746,60.596,60.6746,4731.0
2015-08-07 13:30:00,84.9,84.94,84.85,84.9,4492.0,60.6317,60.6603,60.596,60.6317,4492.0
2015-08-07 14:00:00,84.88,84.96,84.86,84.92,12648.0,60.6174,60.6746,60.6032,60.646,12648.0
2015-08-07 14:30:00,84.89,85.0,84.83,84.85,79458.0,60.6246,60.7031,60.5817,60.596,79458.0
2015-08-07 15:00:00,84.89,84.99,84.85,84.99,11052.0,60.6246,60.696,60.596,60.696,11052.0
2015-08-07 15:30:00,84.99,84.99,84.86,84.95,10666.0,60.696,60.696,60.6032,60.6674,10666.0
2015-08-10 09:30:00,84.73,84.82,84.66,84.74,24775.0,60.5103,60.5746,60.4603,60.5175,24775.0
2015-08-10 10:00:00,84.74,84.77,84.65,84.74,15176.0,60.5175,60.5389,60.4532,60.5175,15176.0
2015-08-10 10:30:00,84.73,84.75,84.65,84.73,10702.0,60.5103,60.5246,60.4532,60.5103,10702.0
2015-08-10 11:00:00,84.73,84.73,84.65,84.72,10646.0,60.5103,60.5103,60.4532,60.5032,10646.0
2015-08-10 11:30:00,84.71,84.74,84.6,84.69,9647.0,60.496,60.5175,60.4175,60.4817,9647.0
2015-08-10 12:00:00,84.73,84.73,84.6,84.69,8559.0,60.5103,60.5103,60.4175,60.4817,8559.0
2015-08-10 12:30:00,84.68,84.69,84.6,84.62,4198.0,60.4746,60.4817,60.4175,60.4318,4198.0
2015-08-10 13:00:00,84.65,84.65,84.6,84.63,6908.0,60.4532,60.4532,60.4175,60.4389,6908.0
2015-08-10 13:30:00,84.64,84.65,84.55,84.58,19585.0,60.446,60.4532,60.3818,60.4032,19585.0
2015-08-10 14:00:00,84.56,84.61,84.55,84.56,17095.0,60.3889,60.4246,60.3818,60.3889,17095.0
2015-08-10 14:30:00,84.56,84.65,84.55,84.57,11414.0,60.3889,60.4532,60.3818,60.396,11414.0
2015-08-10 15:00:00,84.57,84.65,84.57,84.61,15758.0,60.396,60.4532,60.396,60.4246,15758.0
2015-08-10 15:30:00,84.61,84.61,84.55,84.58,66637.0,60.4246,60.4246,60.3818,60.4032,66637.0
2015-08-11 09:30:00,85.01,85.06,84.88,85.02,28037.0,60.7103,60.746,60.6174,60.7174,28037.0
2015-08-11 10:00:00,85.01,85.04,84.95,85.0,16344.0,60.7103,60.7317,60.6674,60.7031,16344.0
2015-08-11 10:30:00,84.93,85.1,84.93,85.07,7799.0,60.6531,60.7745,60.6531,60.7531,7799.0
2015-08-11 11:00:00,85.09,85.09,84.99,85.05,12251.0,60.7674,60.7674,60.696,60.7388,12251.0
2015-08-11 11:30:00,85.06,85.18,85.05,85.16,11386.0,60.746,60.8317,60.7388,60.8174,11386.0
2015-08-11 12:00:00,85.13,85.18,85.07,85.11,10313.0,60.796,60.8317,60.7531,60.7817,10313.0
2015-08-11 12:30:00,85.13,85.17,85.1,85.14,11560.0,60.796,60.8245,60.7745,60.8031,11560.0
2015-08-11 13:00:00,85.11,85.18,85.1,85.12,3974.0,60.7817,60.8317,60.7745,60.7888,3974.0
2015-08-11 13:30:00,85.15,85.15,85.03,85.09,9094.0,60.8103,60.8103,60.7246,60.7674,9094.0
2015-08-11 14:00:00,85.05,85.11,85.04,85.05,11950.0,60.7388,60.7817,60.7317,60.7388,11950.0
2015-08-11 14:30:00,85.04,85.09,85.01,85.06,16007.0,60.7317,60.7674,60.7103,60.746,16007.0
2015-08-11 15:00:00,85.07,85.11,85.05,85.08,9991.0,60.7531,60.7817,60.7388,60.7603,9991.0
2015-08-11 15:30:00,85.08,85.1,85.02,85.09,18049.0,60.7603,60.7745,60.7174,60.7674,18049.0
2015-08-12 09:30:00,85.1,85.1,85.04,85.06,15369.0,60.7745,60.7745,60.7317,60.746,15369.0
2015-08-12 10:00:00,85.08,85.25,85.03,85.23,19317.0,60.7603,60.8817,60.7246,60.8674,19317.0
2015-08-12 10:30:00,85.22,85.26,85.2,85.2,15120.0,60.8602,60.8888,60.846,60.846,15120.0
2015-08-12 11:00:00,85.25,85.26,85.2,85.21,10272.0,60.8817,60.8888,60.846,60.8531,10272.0
2015-08-12 11:30:00,85.19,85.26,85.13,85.19,15274.0,60.8388,60.8888,60.796,60.8388,15274.0
2015-08-12 12:00:00,85.25,85.3,85.16,85.27,19316.0,60.8817,60.9174,60.8174,60.896,19316.0
2015-08-12 12:30:00,85.16,85.27,85.16,85.23,12929.0,60.8174,60.896,60.8174,60.8674,12929.0
2015-08-12 13:00:00,85.19,85.22,85.11,85.15,55532.0,60.8388,60.8602,60.7817,60.8103,55532.0
2015-08-12 13:30:00,85.16,85.17,85.05,85.11,5834.0,60.8174,60.8245,60.7388,60.7817,5834.0
2015-08-12 14:00:00,85.09,85.14,85.06,85.09,20751.0,60.7674,60.8031,60.746,60.7674,20751.0
2015-08-12 14:30:00,85.07,85.11,85.01,85.05,28797.0,60.7531,60.7817,60.7103,60.7388,28797.0
2015-08-12 15:00:00,85.08,85.08,84.99,84.99,71955.0,60.7603,60.7603,60.696,60.696,71955.0
2015-08-12 15:30:00,84.99,85.04,84.94,84.96,18219.0,60.696,60.7317,60.6603,60.6746,18219.0
2015-08-13 09:30:00,84.83,84.9,84.77,84.86,11182.0,60.5817,60.6317,60.5389,60.6032,11182.0
2015-08-13 10:00:00,84.82,84.9,84.78,84.85,7871.0,60.5746,60.6317,60.546,60.596,7871.0
2015-08-13 10:30:00,84.75,84.85,84.75,84.8,19463.0,60.5246,60.596,60.5246,60.5603,19463.0
2015-08-13 11:00:00,84.83,84.84,84.78,84.83,14516.0,60.5817,60.5889,60.546,60.5817,14516.0
2015-08-13 11:30:00,84.81,84.86,84.8,84.83,9306.0,60.5674,60.6032,60.5603,60.5817,9306.0
2015-08-13 12:00:00,84.82,84.85,84.8,84.83,15924.0,60.5746,60.596,60.5603,60.5817,15924.0
2015-08-13 12:30:00,84.84,84.84,84.75,84.79,13296.0,60.5889,60.5889,60.5246,60.5532,13296.0
2015-08-13 13:00:00,84.77,84.83,84.7,84.76,43340.0,60.5389,60.5817,60.4889,60.5317,43340.0
2015-08-13 13:30:00,84.74,84.82,84.71,84.73,10096.0,60.5175,60.5746,60.496,60.5103,10096.0
2015-08-13 14:00:00,84.79,84.79,84.71,84.71,6599.0,60.5532,60.5532,60.496,60.496,6599.0
2015-08-13 14:30:00,84.76,84.76,84.7,84.72,21800.0,60.5317,60.5317,60.4889,60.5032,21800.0
2015-08-13 15:00:00,84.72,84.73,84.66,84.69,64519.0,60.5032,60.5103,60.4603,60.4817,64519.0
2015-08-13 15:30:00,84.7,84.75,84.67,84.69,69860.0,60.4889,60.5246,60.4675,60.4817,69860.0
2015-08-14 09:30:00,84.6,84.66,84.58,84.63,37254.0,60.4175,60.4603,60.4032,60.4389,37254.0
2015-08-14 10:00:00,84.65,84.69,84.57,84.61,25526.0,60.4532,60.4817,60.396,60.4246,25526.0
2015-08-14 10:30:00,84.6,84.67,84.6,84.66,16544.0,60.4175,60.4675,60.4175,60.4603,16544.0
2015-08-14 11:00:00,84.62,84.67,84.62,84.66,6649.0,60.4318,60.4675,60.4318,60.4603,6649.0
2015-08-14 11:30:00,84.66,84.68,84.62,84.68,17014.0,60.4603,60.4746,60.4318,60.4746,17014.0
2015-08-14 12:00:00,84.67,84.72,84.64,84.71,16145.0,60.4675,60.5032,60.446,60.496,16145.0
2015-08-14 12:30:00,84.72,84.76,84.69,84.73,8817.0,60.5032,60.5317,60.4817,60.5103,8817.0
2015-08-14 13:00:00,84.74,84.74,84.66,84.7,33766.0,60.5175,60.5175,60.4603,60.4889,33766.0
2015-08-14 13:30:00,84.68,84.73,84.66,84.68,12625.0,60.4746,60.5103,60.4603,60.4746,12625.0
2015-08-14 14:00:00,84.7,84.7,84.65,84.67,13171.0,60.4889,60.4889,60.4532,60.4675,13171.0
2015-08-14 14:30:00,84.67,84.69,84.61,84.61,15360.0,60.4675,60.4817,60.4246,60.4246,15360.0
2015-08-14 15:00:00,84.61,84.64,84.6,84.6,10298.0,60.4246,60.446,60.4175,60.4175,10298.0
2015-08-14 15:30:00,84.61,84.65,84.56,84.58,83396.0,60.4246,60.4532,60.3889,60.4032,83396.0
2015-08-17 09:30:00,84.76,84.89,84.76,84.81,14988.0,60.5317,60.6246,60.5317,60.5674,14988.0
2015-08-17 10:00:00,84.81,84.87,84.72,84.72,18737.0,60.5674,60.6103,60.5032,60.5032,18737.0
2015-08-17 10:30:00,84.75,84.85,84.72,84.74,25588.0,60.5246,60.596,60.5032,60.5175,25588.0
2015-08-17 11:00:00,84.77,84.85,84.74,84.85,21399.0,60.5389,60.596,60.5175,60.596,21399.0
2015-08-17 11:30:00,84.81,84.85,84.74,84.78,21032.0,60.5674,60.596,60.5175,60.546,21032.0
2015-08-17 12:00:00,84.76,84.85,84.76,84.84,12116.0,60.5317,60.596,60.5317,60.5889,12116.0
2015-08-17 12:30:00,84.8,84.84,84.8,84.81,12408.0,60.5603,60.5889,60.5603,60.5674,12408.0
2015-08-17 13:00:00,84.82,84.83,84.8,84.83,27631.0,60.5746,60.5817,60.5603,60.5817,27631.0
2015-08-17 13:30:00,84.82,84.83,84.81,84.82,15576.0,60.5746,60.5817,60.5674,60.5746,15576.0
2015-08-17 14:00:00,84.81,84.83,84.79,84.82,78460.0,60.5674,60.5817,60.5532,60.5746,78460.0
2015-08-17 14:30:00,84.82,84.83,84.8,84.83,29614.0,60.5746,60.5817,60.5603,60.5817,29614.0
2015-08-17 15:00:00,84.83,84.83,84.72,84.72,14983.0,60.5817,60.5817,60.5032,60.5032,14983.0
2015-08-17 15:30:00,84.71,84.74,84.64,84.7,52705.0,60.496,60.5175,60.446,60.4889,52705.0
2015-08-18 09:30:00,84.55,84.68,84.55,84.59,9098.0,60.3818,60.4746,60.3818,60.4103,9098.0
2015-08-18 10:00:00,84.61,84.61,84.55,84.57,13586.0,60.4246,60.4246,60.3818,60.396,13586.0
2015-08-18 10:30:00,84.57,84.64,84.52,84.57,40897.0,60.396,60.446,60.3603,60.396,40897.0
2015-08-18 11:00:00,84.57,84.68,84.57,84.59,20004.0,60.396,60.4746,60.396,60.4103,20004.0
2015-08-18 11:30:00,84.59,84.63,84.58,84.6,5797.0,60.4103,60.4389,60.4032,60.4175,5797.0
2015-08-18 12:00:00,84.61,84.66,84.58,84.65,6526.0,60.4246,60.4603,60.4032,60.4532,6526.0
2015-08-18 12:30:00,84.66,84.67,84.6,84.64,25576.0,60.4603,60.4675,60.4175,60.446,25576.0
2015-08-18 13:00:00,84.69,84.7,84.61,84.69,3775.0,60.4817,60.4889,60.4246,60.4817,3775.0
2015-08-18 13:30:00,84.63,84.69,84.62,84.62,6045.0,60.4389,60.4817,60.4318,60.4318,6045.0
2015-08-18 14:00:00,84.64,84.66,84.54,84.58,4038.0,60.446,60.4603,60.3746,60.4032,4038.0
2015-08-18 14:30:00,84.55,84.62,84.51,84.54,32183.0,60.3818,60.4318,60.3532,60.3746,32183.0
2015-08-18 15:00:00,84.56,84.56,84.52,84.55,23286.0,60.3889,60.3889,60.3603,60.3818,23286.0
2015-08-18 15:30:00,84.51,84.56,84.51,84.52,10098.0,60.3532,60.3889,60.3532,60.3603,10098.0
2015-08-19 09:30:00,84.39,84.47,84.27,84.39,46070.0,60.2675,60.3246,60.1818,60.2675,46070.0
2015-08-19 10:00:00,84.35,84.43,84.35,84.39,8822.0,60.2389,60.2961,60.2389,60.2675,8822.0
2015-08-19 10:30:00,84.39,84.47,84.37,84.46,29070.0,60.2675,60.3246,60.2532,60.3175,29070.0
2015-08-19 11:00:00,84.49,84.6,84.46,84.55,58202.0,60.3389,60.4175,60.3175,60.3818,58202.0
2015-08-19 11:30:00,84.59,84.63,84.5,84.61,38637.0,60.4103,60.4389,60.3461,60.4246,38637.0
2015-08-19 12:00:00,84.63,84.67,84.6,84.6,9385.0,60.4389,60.4675,60.4175,60.4175,9385.0
2015-08-19 12:30:00,84.61,84.65,84.59,84.6,28900.0,60.4246,60.4532,60.4103,60.4175,28900.0
2015-08-19 13:00:00,84.63,84.72,84.6,84.61,22626.0,60.4389,60.5032,60.4175,60.4246,22626.0
2015-08-19 13:30:00,84.63,84.86,84.53,84.83,32833.0,60.4389,60.6032,60.3675,60.5817,32833.0
2015-08-19 14:00:00,84.84,84.88,84.71,84.8,50903.0,60.5889,60.6174,60.496,60.5603,50903.0
2015-08-19 14:30:00,84.8,84.88,84.75,84.87,23108.0,60.5603,60.6174,60.5246,60.6103,23108.0
2015-08-19 15:00:00,84.87,84.99,84.86,84.89,24054.0,60.6103,60.696,60.6032,60.6246,24054.0
2015-08-19 15:30:00,84.9,84.96,84.87,84.94,17148.0,60.6317,60.6746,60.6103,60.6603,17148.0
2015-08-20 09:30:00,84.87,84.98,84.83,84.87,12675.0,60.6103,60.6889,60.5817,60.6103,12675.0
2015-08-20 10:00:00,84.85,84.96,84.82,84.91,10790.0,60.596,60.6746,60.5746,60.6389,10790.0
2015-08-20 10:30:00,84.95,84.96,84.83,84.85,12525.0,60.6674,60.6746,60.5817,60.596,12525.0
2015-08-20 11:00:00,84.9,84.93,84.82,84.82,16862.0,60.6317,60.6531,60.5746,60.5746,16862.0
2015-08-20 11:30:00,84.84,84.91,84.81,84.83,6946.0,60.5889,60.6389,60.5674,60.5817,6946.0
2015-08-20 12:00:00,84.87,84.91,84.83,84.83,15119.0,60.6103,60.6389,60.5817,60.5817,15119.0
2015-08-20 12:30:00,84.83,84.9,84.82,84.85,11210.0,60.5817,60.6317,60.5746,60.596,11210.0
2015-08-20 13:00:00,84.9,84.97,84.86,84.97,13929.0,60.6317,60.6817,60.6032,60.6817,13929.0
2015-08-20 13:30:00,84.97,84.97,84.81,84.86,14164.0,60.6817,60.6817,60.5674,60.6032,14164.0
2015-08-20 14:00:00,84.84,84.9,84.82,84.89,12805.0,60.5889,60.6317,60.5746,60.6246,12805.0
2015-08-20 14:30:00,84.82,84.93,84.8,84.92,15599.0,60.5746,60.6531,60.5603,60.646,15599.0
2015-08-20 15:00:00,84.86,84.93,84.86,84.86,11242.0,60.6032,60.6531,60.6032,60.6032,11242.0
2015-08-20 15:30:00,84.86,84.92,84.83,84.84,104304.0,60.6032,60.646,60.5817,60.5889,104304.0
2015-08-21 09:30:00,84.92,85.0,84.91,84.94,178443.0,60.646,60.7031,60.6389,60.6603,178443.0
2015-08-21 10:00:00,84.97,84.99,84.92,84.95,13168.0,60.6817,60.696,60.646,60.6674,13168.0
2015-08-21 10:30:00,84.94,85.0,84.93,84.96,186515.0,60.6603,60.7031,60.6531,60.6746,186515.0
2015-08-21 11:00:00,85.0,85.05,84.96,84.98,31727.0,60.7031,60.7388,60.6746,60.6889,31727.0
2015-08-21 11:30:00,85.05,85.14,84.97,85.08,177182.0,60.7388,60.8031,60.6817,60.7603,177182.0
2015-08-21 12:00:00,85.09,85.12,85.0,85.1,12724.0,60.7674,60.7888,60.7031,60.7745,12724.0
2015-08-21 12:30:00,85.13,85.14,85.05,85.11,7076.0,60.796,60.8031,60.7388,60.7817,7076.0
2015-08-21 13:00:00,85.09,85.14,85.07,85.11,6065.0,60.7674,60.8031,60.7531,60.7817,6065.0
2015-08-21 13:30:00,85.11,85.15,85.02,85.04,26880.0,60.7817,60.8103,60.7174,60.7317,26880.0
2015-08-21 14:00:00,85.04,85.07,85.01,85.05,10167.0,60.7317,60.7531,60.7103,60.7388,10167.0
2015-08-21 14:30:00,85.02,85.1,85.01,85.04,17266.0,60.7174,60.7745,60.7103,60.7317,17266.0
2015-08-21 15:00:00,85.07,85.1,85.03,85.08,35312.0,60.7531,60.7745,60.7246,60.7603,35312.0
2015-08-21 15:30:00,85.08,85.15,85.02,85.06,47441.0,60.7603,60.8103,60.7174,60.746,47441.0
2015-08-24 09:30:00,85.33,85.43,85.04,85.18,37702.0,60.9388,61.0102,60.7317,60.8317,37702.0
2015-08-24 10:00:00,85.15,85.26,85.02,85.1,31219.0,60.8103,60.8888,60.7174,60.7745,31219.0
2015-08-24 10:30:00,85.03,85.15,85.02,85.05,57247.0,60.7246,60.8103,60.7174,60.7388,57247.0
2015-08-24 11:00:00,85.03,85.09,84.94,84.94,29367.0,60.7246,60.7674,60.6603,60.6603,29367.0
2015-08-24 11:30:00,84.96,85.0,84.84,84.88,41271.0,60.6746,60.7031,60.5889,60.6174,41271.0
2015-08-24 12:00:00,84.91,84.98,84.89,84.92,68115.0,60.6389,60.6889,60.6246,60.646,68115.0
2015-08-24 12:30:00,84.92,85.03,84.91,84.99,48954.0,60.646,60.7246,60.6389,60.696,48954.0
2015-08-24 13:00:00,84.95,84.99,84.8,84.88,106330.0,60.6674,60.696,60.5603,60.6174,106330.0
2015-08-24 13:30:00,84.87,84.94,84.81,84.9,16733.0,60.6103,60.6603,60.5674,60.6317,16733.0
2015-08-24 14:00:00,84.91,84.93,84.83,84.92,27678.0,60.6389,60.6531,60.5817,60.646,27678.0
2015-08-24 14:30:00,84.88,84.92,84.8,84.85,58372.0,60.6174,60.646,60.5603,60.596,58372.0
2015-08-24 15:00:00,84.89,84.92,84.73,84.77,66862.0,60.6246,60.646,60.5103,60.5389,66862.0
2015-08-24 15:30:00,84.77,84.88,84.7,84.7,73381.0,60.5389,60.6174,60.4889,60.4889,73381.0
2015-08-25 09:30:00,84.74,84.77,84.62,84.66,107361.0,60.5175,60.5389,60.4318,60.4603,107361.0
2015-08-25 10:00:00,84.65,84.69,84.57,84.6,59696.0,60.4532,60.4817,60.396,60.4175,59696.0
2015-08-25 10:30:00,84.63,84.7,84.55,84.6,24666.0,60.4389,60.4889,60.3818,60.4175,24666.0
2015-08-25 11:00:00,84.55,84.64,84.46,84.52,33378.0,60.3818,60.446,60.3175,60.3603,33378.0
2015-08-25 11:30:00,84.55,84.61,84.46,84.56,62510.0,60.3818,60.4246,60.3175,60.3889,62510.0
2015-08-25 12:00:00,84.59,84.61,84.47,84.51,35422.0,60.4103,60.4246,60.3246,60.3532,35422.0
2015-08-25 12:30:00,84.51,84.52,84.47,84.49,53860.0,60.3532,60.3603,60.3246,60.3389,53860.0
2015-08-25 13:00:00,84.5,84.56,84.45,84.53,39928.0,60.3461,60.3889,60.3103,60.3675,39928.0
2015-08-25 13:30:00,84.53,84.53,84.4,84.4,24245.0,60.3675,60.3675,60.2746,60.2746,24245.0
2015-08-25 14:00:00,84.47,84.47,84.32,84.41,61550.0,60.3246,60.3246,60.2175,60.2818,61550.0
2015-08-25 14:30:00,84.32,84.41,84.23,84.27,110874.0,60.2175,60.2818,60.1532,60.1818,110874.0
2015-08-25 15:00:00,84.23,84.3,84.2,84.27,52547.0,60.1532,60.2032,60.1318,60.1818,52547.0
2015-08-25 15:30:00,84.28,84.44,84.25,84.4,101074.0,60.1889,60.3032,60.1675,60.2746,101074.0
2015-08-26 09:30:00,84.11,84.3,84.11,84.17,43566.0,60.0675,60.2032,60.0675,60.1104,43566.0
2015-08-26 10:00:00,84.17,84.4,84.14,84.26,42400.0,60.1104,60.2746,60.089,60.1747,42400.0
2015-08-26 10:30:00,84.21,84.46,84.21,84.34,71042.0,60.139,60.3175,60.139,60.2318,71042.0
2015-08-26 11:00:00,84.32,84.44,84.22,84.27,18374.0,60.2175,60.3032,60.1461,60.1818,18374.0
2015-08-26 11:30:00,84.23,84.39,84.22,84.36,27874.0,60.1532,60.2675,60.1461,60.2461,27874.0
2015-08-26 12:00:00,84.33,84.46,84.24,84.44,37698.0,60.2247,60.3175,60.1604,60.3032,37698.0
2015-08-26 12:30:00,84.4,84.41,84.32,84.33,11456.0,60.2746,60.2818,60.2175,60.2247,11456.0
2015-08-26 13:00:00,84.34,84.35,84.18,84.27,17899.0,60.2318,60.2389,60.1175,60.1818,17899.0
2015-08-26 13:30:00,84.25,84.25,84.17,84.24,47396.0,60.1675,60.1675,60.1104,60.1604,47396.0
2015-08-26 14:00:00,84.24,84.31,84.19,84.3,31173.0,60.1604,60.2104,60.1247,60.2032,31173.0
2015-08-26 14:30:00,84.26,84.35,84.22,84.25,52757.0,60.1747,60.2389,60.1461,60.1675,52757.0
2015-08-26 15:00:00,84.22,84.29,84.16,84.19,28197.0,60.1461,60.1961,60.1032,60.1247,28197.0
2015-08-26 15:30:00,84.15,84.3,84.12,84.23,75159.0,60.0961,60.2032,60.0747,60.1532,75159.0
2015-08-27 09:30:00,84.23,84.23,84.1,84.12,48095.0,60.1532,60.1532,60.0604,60.0747,48095.0
2015-08-27 10:00:00,84.11,84.49,84.1,84.37,37864.0,60.0675,60.3389,60.0604,60.2532,37864.0
2015-08-27 10:30:00,84.37,84.37,84.25,84.28,24776.0,60.2532,60.2532,60.1675,60.1889,24776.0
2015-08-27 11:00:00,84.29,84.32,84.19,84.24,27299.0,60.1961,60.2175,60.1247,60.1604,27299.0
2015-08-27 11:30:00,84.24,84.36,84.21,84.22,22460.0,60.1604,60.2461,60.139,60.1461,22460.0
2015-08-27 12:00:00,84.29,84.32,84.21,84.22,9682.0,60.1961,60.2175,60.139,60.1461,9682.0
2015-08-27 12:30:00,84.23,84.31,84.19,84.21,39828.0,60.1532,60.2104,60.1247,60.139,39828.0
2015-08-27 13:00:00,84.3,84.38,84.23,84.32,75710.0,60.2032,60.2604,60.1532,60.2175,75710.0
2015-08-27 13:30:00,84.37,84.38,84.27,84.32,33931.0,60.2532,60.2604,60.1818,60.2175,33931.0
2015-08-27 14:00:00,84.34,84.36,84.25,84.27,33505.0,60.2318,60.2461,60.1675,60.1818,33505.0
2015-08-27 14:30:00,84.27,84.32,84.23,84.23,43639.0,60.1818,60.2175,60.1532,60.1532,43639.0
2015-08-27 15:00:00,84.28,84.32,84.18,84.18,51791.0,60.1889,60.2175,60.1175,60.1175,51791.0
2015-08-27 15:30:00,84.18,84.28,84.14,84.17,36097.0,60.1175,60.1889,60.089,60.1104,36097.0
2015-08-28 09:30:00,84.63,84.77,84.37,84.52,68687.0,60.4389,60.5389,60.2532,60.3603,68687.0
2015-08-28 10:00:00,84.53,84.6,84.49,84.57,19767.0,60.3675,60.4175,60.3389,60.396,19767.0
2015-08-28 10:30:00,84.53,84.57,84.5,84.51,29348.0,60.3675,60.396,60.3461,60.3532,29348.0
2015-08-28 11:00:00,84.51,84.53,84.36,84.4,35327.0,60.3532,60.3675,60.2461,60.2746,35327.0
2015-08-28 11:30:00,84.4,84.44,84.26,84.28,38045.0,60.2746,60.3032,60.1747,60.1889,38045.0
2015-08-28 12:00:00,84.31,84.35,84.25,84.26,20509.0,60.2104,60.2389,60.1675,60.1747,20509.0
2015-08-28 12:30:00,84.25,84.33,84.21,84.27,39951.0,60.1675,60.2247,60.139,60.1818,39951.0
2015-08-28 13:00:00,84.28,84.32,84.23,84.28,13689.0,60.1889,60.2175,60.1532,60.1889,13689.0
2015-08-28 13:30:00,84.29,84.3,84.25,84.28,46780.0,60.1961,60.2032,60.1675,60.1889,46780.0
2015-08-28 14:00:00,84.28,84.33,84.23,84.3,23947.0,60.1889,60.2247,60.1532,60.2032,23947.0
2015-08-28 14:30:00,84.3,84.3,84.21,84.29,95106.0,60.2032,60.2032,60.139,60.1961,95106.0
2015-08-28 15:00:00,84.28,84.29,84.22,84.25,41638.0,60.1889,60.1961,60.1461,60.1675,41638.0
2015-08-28 15:30:00,84.26,84.3,84.24,84.3,41600.0,60.1747,60.2032,60.1604,60.2032,41600.0
2015-08-31 09:30:00,84.53,84.6,84.43,84.52,21204.0,60.3675,60.4175,60.2961,60.3603,21204.0
2015-08-31 10:00:00,84.53,84.56,84.42,84.43,184262.0,60.3675,60.3889,60.2889,60.2961,184262.0
2015-08-31 10:30:00,84.43,84.51,84.36,84.43,199318.0,60.2961,60.3532,60.2461,60.2961,199318.0
2015-08-31 11:00:00,84.42,84.45,84.31,84.34,148598.0,60.2889,60.3103,60.2104,60.2318,148598.0
2015-08-31 11:30:00,84.34,84.38,84.3,84.36,69492.0,60.2318,60.2604,60.2032,60.2461,69492.0
2015-08-31 12:00:00,84.36,84.4,84.35,84.4,18570.0,60.2461,60.2746,60.2389,60.2746,18570.0
2015-08-31 12:30:00,84.37,84.45,84.36,84.44,19040.0,60.2532,60.3103,60.2461,60.3032,19040.0
2015-08-31 13:00:00,84.45,84.45,84.38,84.42,28138.0,60.3103,60.3103,60.2604,60.2889,28138.0
2015-08-31 13:30:00,84.39,84.42,84.35,84.36,83454.0,60.2675,60.2889,60.2389,60.2461,83454.0
2015-08-31 14:00:00,84.36,84.38,84.31,84.31,63150.0,60.2461,60.2604,60.2104,60.2104,63150.0
2015-08-31 14:30:00,84.34,84.34,84.24,84.34,20266.0,60.2318,60.2318,60.1604,60.2318,20266.0
2015-08-31 15:00:00,84.33,84.33,84.19,84.21,22160.0,60.2247,60.2247,60.1247,60.139,22160.0
2015-08-31 15:30:00,84.21,84.24,84.18,84.21,44042.0,60.139,60.1604,60.1175,60.139,44042.0
2015-09-01 09:30:00,84.33,84.38,84.11,84.11,60031.0,60.3959,60.4317,60.2384,60.2384,60031.0
2015-09-01 10:00:00,84.15,84.25,84.1,84.14,35752.0,60.267,60.3386,60.2312,60.2599,35752.0
2015-09-01 10:30:00,84.14,84.25,84.12,84.24,20072.0,60.2599,60.3386,60.2455,60.3315,20072.0
2015-09-01 11:00:00,84.28,84.31,84.24,84.25,88355.0,60.3601,60.3816,60.3315,60.3386,88355.0
2015-09-01 11:30:00,84.29,84.31,84.23,84.26,16709.0,60.3673,60.3816,60.3243,60.3458,16709.0
2015-09-01 12:00:00,84.26,84.33,84.24,84.27,90742.0,60.3458,60.3959,60.3315,60.353,90742.0
2015-09-01 12:30:00,84.33,84.33,84.23,84.28,36027.0,60.3959,60.3959,60.3243,60.3601,36027.0
2015-09-01 13:00:00,84.29,84.3,84.24,84.28,12143.0,60.3673,60.3744,60.3315,60.3601,12143.0
2015-09-01 13:30:00,84.27,84.3,84.25,84.29,30889.0,60.353,60.3744,60.3386,60.3673,30889.0
2015-09-01 14:00:00,84.29,84.35,84.24,84.27,30147.0,60.3673,60.4102,60.3315,60.353,30147.0
2015-09-01 14:30:00,84.32,84.37,84.28,84.36,13666.0,60.3888,60.4246,60.3601,60.4174,13666.0
2015-09-01 15:00:00,84.35,84.39,84.29,84.32,21102.0,60.4102,60.4389,60.3673,60.3888,21102.0
2015-09-01 15:30:00,84.3,84.4,84.3,84.4,24721.0,60.3744,60.4461,60.3744,60.4461,24721.0
2015-09-02 09:30:00,84.41,84.43,84.27,84.38,19092.0,60.4532,60.4675,60.353,60.4317,19092.0
2015-09-02 10:00:00,84.39,84.4,84.3,84.36,11821.0,60.4389,60.4461,60.3744,60.4174,11821.0
2015-09-02 10:30:00,84.3,84.43,84.3,84.37,6700.0,60.3744,60.4675,60.3744,60.4246,6700.0
2015-09-02 11:00:00,84.38,84.49,84.32,84.47,19734.0,60.4317,60.5105,60.3888,60.4962,19734.0
2015-09-02 11:30:00,84.47,84.57,84.45,84.57,50522.0,60.4962,60.5678,60.4819,60.5678,50522.0
2015-09-02 12:00:00,84.55,84.62,84.55,84.57,44355.0,60.5535,60.6036,60.5535,60.5678,44355.0
2015-09-02 12:30:00,84.55,84.61,84.55,84.56,19020.0,60.5535,60.5965,60.5535,60.5606,19020.0
2015-09-02 13:00:00,84.55,84.57,84.48,84.52,30787.0,60.5535,60.5678,60.5034,60.532,30787.0
2015-09-02 13:30:00,84.54,84.62,84.53,84.59,18266.0,60.5463,60.6036,60.5392,60.5821,18266.0
2015-09-02 14:00:00,84.59,84.61,84.52,84.53,21708.0,60.5821,60.5965,60.532,60.5392,21708.0
2015-09-02 14:30:00,84.53,84.54,84.44,84.51,18469.0,60.5392,60.5463,60.4747,60.5248,18469.0
2015-09-02 15:00:00,84.49,84.53,84.44,84.47,13773.0,60.5105,60.5392,60.4747,60.4962,13773.0
2015-09-02 15:30:00,84.48,84.54,84.45,84.53,26650.0,60.5034,60.5463,60.4819,60.5392,26650.0
2015-09-03 09:30:00,84.68,84.74,84.64,84.68,25873.0,60.6466,60.6896,60.6179,60.6466,25873.0
2015-09-03 10:00:00,84.71,84.72,84.53,84.64,10578.0,60.6681,60.6752,60.5392,60.6179,10578.0
2015-09-03 10:30:00,84.61,84.65,84.57,84.64,10899.0,60.5965,60.6251,60.5678,60.6179,10899.0
2015-09-03 11:00:00,84.63,84.72,84.57,84.68,10370.0,60.6108,60.6752,60.5678,60.6466,10370.0
2015-09-03 11:30:00,84.68,84.7,84.65,84.7,7492.0,60.6466,60.6609,60.6251,60.6609,7492.0
2015-09-03 12:00:00,84.68,84.77,84.67,84.72,7430.0,60.6466,60.711,60.6394,60.6752,7430.0
2015-09-03 12:30:00,84.69,84.72,84.69,84.69,25115.0,60.6538,60.6752,60.6538,60.6538,25115.0
2015-09-03 13:00:00,84.7,84.75,84.69,84.73,9716.0,60.6609,60.6967,60.6538,60.6824,9716.0
2015-09-03 13:30:00,84.72,84.75,84.7,84.72,10478.0,60.6752,60.6967,60.6609,60.6752,10478.0
2015-09-03 14:00:00,84.73,84.79,84.69,84.79,54759.0,60.6824,60.7254,60.6538,60.7254,54759.0
2015-09-03 14:30:00,84.79,84.81,84.69,84.78,33280.0,60.7254,60.7397,60.6538,60.7182,33280.0
2015-09-03 15:00:00,84.78,84.83,84.72,84.76,45832.0,60.7182,60.754,60.6752,60.7039,45832.0
2015-09-03 15:30:00,84.76,84.86,84.76,84.86,45760.0,60.7039,60.7755,60.7039,60.7755,45760.0
2015-09-04 09:30:00,84.84,84.9,84.72,84.8,24253.0,60.7612,60.8042,60.6752,60.7325,24253.0
2015-09-04 10:00:00,84.78,84.83,84.75,84.83,39045.0,60.7182,60.754,60.6967,60.754,39045.0
2015-09-04 10:30:00,84.78,84.95,84.77,84.91,27635.0,60.7182,60.84,60.711,60.8113,27635.0
2015-09-04 11:00:00,84.93,84.98,84.92,84.94,4474.0,60.8256,60.8614,60.8185,60.8328,4474.0
2015-09-04 11:30:00,84.94,85.02,84.89,84.97,69566.0,60.8328,60.8901,60.797,60.8543,69566.0
2015-09-04 12:00:00,84.97,85.06,84.95,85.04,22491.0,60.8543,60.9187,60.84,60.9044,22491.0
2015-09-04 12:30:00,85.06,85.07,85.0,85.03,12637.0,60.9187,60.9259,60.8758,60.8973,12637.0
2015-09-04 13:00:00,85.04,85.18,85.03,85.16,35215.0,60.9044,61.0047,60.8973,60.9904,35215.0
2015-09-04 13:30:00,85.16,85.16,85.09,85.13,11488.0,60.9904,60.9904,60.9402,60.9689,11488.0
2015-09-04 14:00:00,85.12,85.17,85.05,85.12,10359.0,60.9617,60.9975,60.9116,60.9617,10359.0
2015-09-04 14:30:00,85.14,85.16,85.05,85.09,7962.0,60.976,60.9904,60.9116,60.9402,7962.0
2015-09-04 15:00:00,85.13,85.14,85.05,85.1,22733.0,60.9689,60.976,60.9116,60.9474,22733.0
2015-09-04 15:30:00,85.1,85.13,85.05,85.05,12914.0,60.9474,60.9689,60.9116,60.9116,12914.0
2015-09-08 09:30:00,84.89,84.99,84.78,84.86,23153.0,60.797,60.8686,60.7182,60.7755,23153.0
2015-09-08 10:00:00,84.9,84.93,84.82,84.82,72238.0,60.8042,60.8256,60.7469,60.7469,72238.0
2015-09-08 10:30:00,84.84,84.89,84.82,84.84,17430.0,60.7612,60.797,60.7469,60.7612,17430.0
2015-09-08 11:00:00,84.82,84.88,84.8,84.81,8950.0,60.7469,60.7898,60.7325,60.7397,8950.0
2015-09-08 11:30:00,84.84,84.88,84.78,84.78,11264.0,60.7612,60.7898,60.7182,60.7182,11264.0
2015-09-08 12:00:00,84.8,84.85,84.75,84.82,11866.0,60.7325,60.7683,60.6967,60.7469,11866.0
2015-09-08 12:30:00,84.82,84.82,84.75,84.78,7067.0,60.7469,60.7469,60.6967,60.7182,7067.0
2015-09-08 13:00:00,84.78,84.81,84.71,84.77,22922.0,60.7182,60.7397,60.6681,60.711,22922.0
2015-09-08 13:30:00,84.79,84.79,84.75,84.75,7083.0,60.7254,60.7254,60.6967,60.6967,7083.0
2015-09-08 14:00:00,84.77,84.82,84.75,84.78,6911.0,60.711,60.7469,60.6967,60.7182,6911.0
2015-09-08 14:30:00,84.77,84.82,84.73,84.76,35519.0,60.711,60.7469,60.6824,60.7039,35519.0
2015-09-08 15:00:00,84.76,84.82,84.7,84.78,13904.0,60.7039,60.7469,60.6609,60.7182,13904.0
2015-09-08 15:30:00,84.79,84.79,84.76,84.76,20956.0,60.7254,60.7254,60.7039,60.7039,20956.0
2015-09-09 09:30:00,84.53,84.63,84.45,84.58,18821.0,60.5392,60.6108,60.4819,60.575,18821.0
2015-09-09 10:00:00,84.58,84.6,84.55,84.59,25210.0,60.575,60.5893,60.5535,60.5821,25210.0
2015-09-09 10:30:00,84.46,84.64,84.46,84.59,50923.0,60.489,60.6179,60.489,60.5821,50923.0
2015-09-09 11:00:00,84.62,84.63,84.58,84.62,35189.0,60.6036,60.6108,60.575,60.6036,35189.0
2015-09-09 11:30:00,84.59,84.62,84.59,84.61,11434.0,60.5821,60.6036,60.5821,60.5965,11434.0
2015-09-09 12:00:00,84.61,84.62,84.54,84.56,16896.0,60.5965,60.6036,60.5463,60.5606,16896.0
2015-09-09 12:30:00,84.57,84.58,84.54,84.56,9846.0,60.5678,60.575,60.5463,60.5606,9846.0
2015-09-09 13:00:00,84.54,84.62,84.54,84.57,5467.0,60.5463,60.6036,60.5463,60.5678,5467.0
2015-09-09 13:30:00,84.61,84.72,84.61,84.71,6144.0,60.5965,60.6752,60.5965,60.6681,6144.0
2015-09-09 14:00:00,84.71,84.81,84.71,84.81,6478.0,60.6681,60.7397,60.6681,60.7397,6478.0
2015-09-09 14:30:00,84.77,84.88,84.77,84.85,10591.0,60.711,60.7898,60.711,60.7683,10591.0
2015-09-09 15:00:00,84.86,84.88,84.71,84.75,19805.0,60.7755,60.7898,60.6681,60.6967,19805.0
2015-09-09 15:30:00,84.75,84.84,84.75,84.78,15674.0,60.6967,60.7612,60.6967,60.7182,15674.0
2015-09-10 09:30:00,84.7,84.73,84.66,84.66,18673.0,60.6609,60.6824,60.6323,60.6323,18673.0
2015-09-10 10:00:00,84.69,84.76,84.69,84.75,29818.0,60.6538,60.7039,60.6538,60.6967,29818.0
2015-09-10 10:30:00,84.75,84.76,84.66,84.67,54593.0,60.6967,60.7039,60.6323,60.6394,54593.0
2015-09-10 11:00:00,84.7,84.76,84.67,84.68,12715.0,60.6609,60.7039,60.6394,60.6466,12715.0
2015-09-10 11:30:00,84.68,84.74,84.68,84.7,7083.0,60.6466,60.6896,60.6466,60.6609,7083.0
2015-09-10 12:00:00,84.73,84.73,84.68,84.68,10482.0,60.6824,60.6824,60.6466,60.6466,10482.0
2015-09-10 12:30:00,84.73,84.73,84.65,84.68,8601.0,60.6824,60.6824,60.6251,60.6466,8601.0
2015-09-10 13:00:00,84.7,84.76,84.69,84.74,24946.0,60.6609,60.7039,60.6538,60.6896,24946.0
2015-09-10 13:30:00,84.73,84.73,84.62,84.68,15636.0,60.6824,60.6824,60.6036,60.6466,15636.0
2015-09-10 14:00:00,84.64,84.69,84.6,84.65,5625.0,60.6179,60.6538,60.5893,60.6251,5625.0
2015-09-10 14:30:00,84.63,84.72,84.63,84.69,6322.0,60.6108,60.6752,60.6108,60.6538,6322.0
2015-09-10 15:00:00,84.72,84.72,84.6,84.7,20371.0,60.6752,60.6752,60.5893,60.6609,20371.0
2015-09-10 15:30:00,84.69,84.71,84.62,84.71,47874.0,60.6538,60.6681,60.6036,60.6681,47874.0
2015-09-11 09:30:00,84.79,84.88,84.75,84.86,25771.0,60.7254,60.7898,60.6967,60.7755,25771.0
2015-09-11 10:00:00,84.87,84.92,84.84,84.88,32126.0,60.7827,60.8185,60.7612,60.7898,32126.0
2015-09-11 10:30:00,84.91,84.94,84.88,84.94,10020.0,60.8113,60.8328,60.7898,60.8328,10020.0
2015-09-11 11:00:00,84.94,84.97,84.88,84.95,39170.0,60.8328,60.8543,60.7898,60.84,39170.0
2015-09-11 11:30:00,84.95,84.96,84.85,84.87,6697.0,60.84,60.8471,60.7683,60.7827,6697.0
2015-09-11 12:00:00,84.89,84.91,84.83,84.87,16157.0,60.797,60.8113,60.754,60.7827,16157.0
2015-09-11 12:30:00,84.89,84.91,84.83,84.89,37859.0,60.797,60.8113,60.754,60.797,37859.0
2015-09-11 13:00:00,84.89,84.89,84.84,84.88,8081.0,60.797,60.797,60.7612,60.7898,8081.0
2015-09-11 13:30:00,84.9,84.96,84.86,84.95,12868.0,60.8042,60.8471,60.7755,60.84,12868.0
2015-09-11 14:00:00,84.91,84.94,84.84,84.84,6605.0,60.8113,60.8328,60.7612,60.7612,6605.0
2015-09-11 14:30:00,84.89,84.94,84.86,84.92,12754.0,60.797,60.8328,60.7755,60.8185,12754.0
2015-09-11 15:00:00,84.91,84.94,84.89,84.91,8636.0,60.8113,60.8328,60.797,60.8113,8636.0
2015-09-11 15:30:00,84.91,84.95,84.89,84.93,52343.0,60.8113,60.84,60.797,60.8256,52343.0
2015-09-14 09:30:00,84.95,84.95,84.86,84.86,6816.0,60.84,60.84,60.7755,60.7755,6816.0
2015-09-14 10:00:00,84.92,84.92,84.83,84.86,9881.0,60.8185,60.8185,60.754,60.7755,9881.0
2015-09-14 10:30:00,84.89,84.96,84.85,84.88,12158.0,60.797,60.8471,60.7683,60.7898,12158.0
2015-09-14 11:00:00,84.87,84.89,84.83,84.87,23284.0,60.7827,60.797,60.754,60.7827,23284.0
2015-09-14 11:30:00,84.88,84.89,84.81,84.83,8437.0,60.7898,60.797,60.7397,60.754,8437.0
2015-09-14 12:00:00,84.81,84.89,84.81,84.81,20221.0,60.7397,60.797,60.7397,60.7397,20221.0
2015-09-14 12:30:00,84.84,84.86,84.79,84.79,11128.0,60.7612,60.7755,60.7254,60.7254,11128.0
2015-09-14 13:00:00,84.85,84.86,84.77,84.79,9991.0,60.7683,60.7755,60.711,60.7254,9991.0
2015-09-14 13:30:00,84.77,84.84,84.73,84.73,12029.0,60.711,60.7612,60.6824,60.6824,12029.0
2015-09-14 14:00:00,84.73,84.8,84.7,84.79,28567.0,60.6824,60.7325,60.6609,60.7254,28567.0
2015-09-14 14:30:00,84.79,84.84,84.76,84.84,27654.0,60.7254,60.7612,60.7039,60.7612,27654.0
2015-09-14 15:00:00,84.84,84.84,84.76,84.78,13398.0,60.7612,60.7612,60.7039,60.7182,13398.0
2015-09-14 15:30:00,84.82,84.85,84.77,84.84,30097.0,60.7469,60.7683,60.711,60.7612,30097.0
2015-09-15 09:30:00,84.75,84.78,84.71,84.72,33510.0,60.6967,60.7182,60.6681,60.6752,33510.0
2015-09-15 10:00:00,84.68,84.7,84.65,84.67,7150.0,60.6466,60.6609,60.6251,60.6394,7150.0
2015-09-15 10:30:00,84.67,84.68,84.56,84.58,29562.0,60.6394,60.6466,60.5606,60.575,29562.0
2015-09-15 11:00:00,84.61,84.67,84.58,84.66,21325.0,60.5965,60.6394,60.575,60.6323,21325.0
2015-09-15 11:30:00,84.65,84.67,84.62,84.65,3130.0,60.6251,60.6394,60.6036,60.6251,3130.0
2015-09-15 12:00:00,84.64,84.64,84.61,84.62,3290.0,60.6179,60.6179,60.5965,60.6036,3290.0
2015-09-15 12:30:00,84.62,84.63,84.55,84.56,7990.0,60.6036,60.6108,60.5535,60.5606,7990.0
2015-09-15 13:00:00,84.55,84.57,84.42,84.45,22490.0,60.5535,60.5678,60.4604,60.4819,22490.0
2015-09-15 13:30:00,84.45,84.47,84.42,84.47,6493.0,60.4819,60.4962,60.4604,60.4962,6493.0
2015-09-15 14:00:00,84.43,84.47,84.4,84.43,14246.0,60.4675,60.4962,60.4461,60.4675,14246.0
2015-09-15 14:30:00,84.44,84.44,84.36,84.37,26580.0,60.4747,60.4747,60.4174,60.4246,26580.0
2015-09-15 15:00:00,84.4,84.41,84.33,84.38,14226.0,60.4461,60.4532,60.3959,60.4317,14226.0
2015-09-15 15:30:00,84.39,84.44,84.31,84.37,30100.0,60.4389,60.4747,60.3816,60.4246,30100.0
2015-09-16 09:30:00,84.42,84.45,84.34,84.38,33089.0,60.4604,60.4819,60.4031,60.4317,33089.0
2015-09-16 10:00:00,84.44,84.46,84.33,84.38,13003.0,60.4747,60.489,60.3959,60.4317,13003.0
2015-09-16 10:30:00,84.42,84.47,84.34,84.43,12559.0,60.4604,60.4962,60.4031,60.4675,12559.0
2015-09-16 11:00:00,84.42,84.47,84.4,84.4,28141.0,60.4604,60.4962,60.4461,60.4461,28141.0
2015-09-16 11:30:00,84.45,84.48,84.42,84.48,7079.0,60.4819,60.5034,60.4604,60.5034,7079.0
2015-09-16 12:00:00,84.45,84.51,84.4,84.44,10290.0,60.4819,60.5248,60.4461,60.4747,10290.0
2015-09-16 12:30:00,84.45,84.45,84.4,84.42,4636.0,60.4819,60.4819,60.4461,60.4604,4636.0
2015-09-16 13:00:00,84.43,84.47,84.35,84.38,10144.0,60.4675,60.4962,60.4102,60.4317,10144.0
2015-09-16 13:30:00,84.4,84.4,84.3,84.3,61210.0,60.4461,60.4461,60.3744,60.3744,61210.0
2015-09-16 14:00:00,84.3,84.32,84.27,84.29,23515.0,60.3744,60.3888,60.353,60.3673,23515.0
2015-09-16 14:30:00,84.3,84.35,84.22,84.22,11880.0,60.3744,60.4102,60.3171,60.3171,11880.0
2015-09-16 15:00:00,84.25,84.27,84.21,84.22,35665.0,60.3386,60.353,60.31,60.3171,35665.0
2015-09-16 15:30:00,84.26,84.29,84.22,84.23,31807.0,60.3458,60.3673,60.3171,60.3243,31807.0
2015-09-17 09:30:00,84.32,84.36,84.23,84.34,29240.0,60.3888,60.4174,60.3243,60.4031,29240.0
2015-09-17 10:00:00,84.34,84.39,84.3,84.37,31556.0,60.4031,60.4389,60.3744,60.4246,31556.0
2015-09-17 10:30:00,84.35,84.37,84.29,84.36,8360.0,60.4102,60.4246,60.3673,60.4174,8360.0
2015-09-17 11:00:00,84.32,84.37,84.29,84.37,22123.0,60.3888,60.4246,60.3673,60.4246,22123.0
2015-09-17 11:30:00,84.37,84.38,84.29,84.29,39058.0,60.4246,60.4317,60.3673,60.3673,39058.0
2015-09-17 12:00:00,84.32,84.36,84.31,84.32,9222.0,60.3888,60.4174,60.3816,60.3888,9222.0
2015-09-17 12:30:00,84.33,84.34,84.29,84.31,18076.0,60.3959,60.4031,60.3673,60.3816,18076.0
2015-09-17 13:00:00,84.3,84.41,84.3,84.41,11691.0,60.3744,60.4532,60.3744,60.4532,11691.0
2015-09-17 13:30:00,84.45,84.55,84.35,84.37,8967.0,60.4819,60.5535,60.4102,60.4246,8967.0
2015-09-17 14:00:00,84.45,84.81,84.44,84.73,41680.0,60.4819,60.7397,60.4747,60.6824,41680.0
2015-09-17 14:30:00,84.55,84.89,84.55,84.83,18120.0,60.5535,60.797,60.5535,60.754,18120.0
2015-09-17 15:00:00,84.85,84.88,84.69,84.85,12270.0,60.7683,60.7898,60.6538,60.7683,12270.0
2015-09-17 15:30:00,84.87,84.89,84.8,84.86,13453.0,60.7827,60.797,60.7325,60.7755,13453.0
2015-09-18 09:30:00,84.93,85.09,84.86,84.99,34539.0,60.8256,60.9402,60.7755,60.8686,34539.0
2015-09-18 10:00:00,84.99,85.15,84.96,85.02,91806.0,60.8686,60.9832,60.8471,60.8901,91806.0
2015-09-18 10:30:00,85.02,85.05,84.96,85.03,3862.0,60.8901,60.9116,60.8471,60.8973,3862.0
2015-09-18 11:00:00,85.03,85.06,84.95,84.97,15277.0,60.8973,60.9187,60.84,60.8543,15277.0
2015-09-18 11:30:00,84.97,85.08,84.97,85.02,9018.0,60.8543,60.9331,60.8543,60.8901,9018.0
2015-09-18 12:00:00,85.01,85.1,85.01,85.1,6892.0,60.8829,60.9474,60.8829,60.9474,6892.0
2015-09-18 12:30:00,85.05,85.1,85.02,85.05,7329.0,60.9116,60.9474,60.8901,60.9116,7329.0
2015-09-18 13:00:00,85.05,85.15,85.04,85.11,13163.0,60.9116,60.9832,60.9044,60.9546,13163.0
2015-09-18 13:30:00,85.12,85.14,85.07,85.09,15062.0,60.9617,60.976,60.9259,60.9402,15062.0
2015-09-18 14:00:00,85.11,85.15,85.06,85.14,13824.0,60.9546,60.9832,60.9187,60.976,13824.0
2015-09-18 14:30:00,85.12,85.21,85.09,85.15,31488.0,60.9617,61.0262,60.9402,60.9832,31488.0
2015-09-18 15:00:00,85.13,85.18,85.08,85.15,21521.0,60.9689,61.0047,60.9331,60.9832,21521.0
2015-09-18 15:30:00,85.14,85.15,85.06,85.1,35822.0,60.976,60.9832,60.9187,60.9474,35822.0
2015-09-21 09:30:00,84.88,84.97,84.86,84.93,10947.0,60.7898,60.8543,60.7755,60.8256,10947.0
2015-09-21 10:00:00,84.87,84.97,84.87,84.93,13428.0,60.7827,60.8543,60.7827,60.8256,13428.0
2015-09-21 10:30:00,84.94,84.95,84.85,84.88,55343.0,60.8328,60.84,60.7683,60.7898,55343.0
2015-09-21 11:00:00,84.9,84.91,84.84,84.85,3723.0,60.8042,60.8113,60.7612,60.7683,3723.0
2015-09-21 11:30:00,84.86,84.92,84.85,84.9,3560.0,60.7755,60.8185,60.7683,60.8042,3560.0
2015-09-21 12:00:00,84.85,84.89,84.79,84.79,11709.0,60.7683,60.797,60.7254,60.7254,11709.0
2015-09-21 12:30:00,84.78,84.83,84.75,84.75,7574.0,60.7182,60.754,60.6967,60.6967,7574.0
2015-09-21 13:00:00,84.78,84.8,84.72,84.72,12985.0,60.7182,60.7325,60.6752,60.6752,12985.0
2015-09-21 13:30:00,84.71,84.77,84.7,84.75,16633.0,60.6681,60.711,60.6609,60.6967,16633.0
2015-09-21 14:00:00,84.75,84.81,84.71,84.79,12532.0,60.6967,60.7397,60.6681,60.7254,12532.0
2015-09-21 14:30:00,84.73,84.78,84.7,84.74,15073.0,60.6824,60.7182,60.6609,60.6896,15073.0
2015-09-21 15:00:00,84.73,84.84,84.72,84.84,15381.0,60.6824,60.7612,60.6752,60.7612,15381.0
2015-09-21 15:30:00,84.84,84.88,84.67,84.76,48283.0,60.7612,60.7898,60.6394,60.7039,48283.0
2015-09-22 09:30:00,84.96,85.0,84.92,85.0,12948.0,60.8471,60.8758,60.8185,60.8758,12948.0
2015-09-22 10:00:00,85.01,85.03,84.96,85.02,16424.0,60.8829,60.8973,60.8471,60.8901,16424.0
2015-09-22 10:30:00,85.05,85.07,85.0,85.05,8467.0,60.9116,60.9259,60.8758,60.9116,8467.0
2015-09-22 11:00:00,85.04,85.1,85.0,85.07,7854.0,60.9044,60.9474,60.8758,60.9259,7854.0
2015-09-22 11:30:00,85.02,85.11,85.02,85.09,4197.0,60.8901,60.9546,60.8901,60.9402,4197.0
2015-09-22 12:00:00,85.09,85.12,85.05,85.1,11137.0,60.9402,60.9617,60.9116,60.9474,11137.0
2015-09-22 12:30:00,85.06,85.11,85.05,85.09,1719.0,60.9187,60.9546,60.9116,60.9402,1719.0
2015-09-22 13:00:00,85.07,85.15,85.06,85.12,3860.0,60.9259,60.9832,60.9187,60.9617,3860.0
2015-09-22 13:30:00,85.16,85.17,85.12,85.13,3850.0,60.9904,60.9975,60.9617,60.9689,3850.0
2015-09-22 14:00:00,85.12,85.14,85.07,85.08,3551.0,60.9617,60.976,60.9259,60.9331,3551.0
2015-09-22 14:30:00,85.08,85.14,85.08,85.1,17162.0,60.9331,60.976,60.9331,60.9474,17162.0
2015-09-22 15:00:00,85.09,85.13,85.09,85.11,9413.0,60.9402,60.9689,60.9402,60.9546,9413.0
2015-09-22 15:30:00,85.11,85.12,85.09,85.09,14375.0,60.9546,60.9617,60.9402,60.9402,14375.0
2015-09-23 09:30:00,85.04,85.05,84.97,85.04,10928.0,60.9044,60.9116,60.8543,60.9044,10928.0
2015-09-23 10:00:00,85.0,85.02,84.95,84.96,21676.0,60.8758,60.8901,60.84,60.8471,21676.0
2015-09-23 10:30:00,84.97,85.0,84.93,84.98,14220.0,60.8543,60.8758,60.8256,60.8614,14220.0
2015-09-23 11:00:00,85.03,85.07,84.92,84.99,23975.0,60.8973,60.9259,60.8185,60.8686,23975.0
2015-09-23 11:30:00,85.04,85.08,85.01,85.07,7115.0,60.9044,60.9331,60.8829,60.9259,7115.0
2015-09-23 12:00:00,85.06,85.08,85.02,85.05,5727.0,60.9187,60.9331,60.8901,60.9116,5727.0
2015-09-23 12:30:00,85.06,85.07,84.93,84.99,7477.0,60.9187,60.9259,60.8256,60.8686,7477.0
2015-09-23 13:00:00,85.01,85.09,85.0,85.03,8853.0,60.8829,60.9402,60.8758,60.8973,8853.0
2015-09-23 13:30:00,85.07,85.09,85.02,85.07,18726.0,60.9259,60.9402,60.8901,60.9259,18726.0
2015-09-23 14:00:00,85.04,85.08,85.02,85.06,5002.0,60.9044,60.9331,60.8901,60.9187,5002.0
2015-09-23 14:30:00,85.05,85.1,85.04,85.06,18776.0,60.9116,60.9474,60.9044,60.9187,18776.0
2015-09-23 15:00:00,85.07,85.08,85.03,85.08,39043.0,60.9259,60.9331,60.8973,60.9331,39043.0
2015-09-23 15:30:00,85.06,85.06,84.96,84.96,18750.0,60.9187,60.9187,60.8471,60.8471,18750.0
2015-09-24 09:30:00,85.19,85.24,85.14,85.24,8801.0,61.0118,61.0477,60.976,61.0477,8801.0
2015-09-24 10:00:00,85.2,85.22,85.13,85.15,13919.0,61.019,61.0333,60.9689,60.9832,13919.0
2015-09-24 10:30:00,85.18,85.23,85.15,85.19,6440.0,61.0047,61.0405,60.9832,61.0118,6440.0
2015-09-24 11:00:00,85.19,85.2,85.13,85.16,10543.0,61.0118,61.019,60.9689,60.9904,10543.0
2015-09-24 11:30:00,85.18,85.18,85.11,85.16,9808.0,61.0047,61.0047,60.9546,60.9904,9808.0
2015-09-24 12:00:00,85.12,85.14,85.06,85.09,6243.0,60.9617,60.976,60.9187,60.9402,6243.0
2015-09-24 12:30:00,85.11,85.15,85.06,85.12,5077.0,60.9546,60.9832,60.9187,60.9617,5077.0
2015-09-24 13:00:00,85.12,85.25,85.11,85.18,9257.0,60.9617,61.0548,60.9546,61.0047,9257.0
2015-09-24 13:30:00,85.18,85.19,85.13,85.13,9537.0,61.0047,61.0118,60.9689,60.9689,9537.0
2015-09-24 14:00:00,85.13,85.15,85.06,85.12,15376.0,60.9689,60.9832,60.9187,60.9617,15376.0
2015-09-24 14:30:00,85.13,85.14,85.03,85.07,12161.0,60.9689,60.976,60.8973,60.9259,12161.0
2015-09-24 15:00:00,85.03,85.1,85.0,85.04,20143.0,60.8973,60.9474,60.8758,60.9044,20143.0
2015-09-24 15:30:00,85.05,85.07,84.99,85.04,14304.0,60.9116,60.9259,60.8686,60.9044,14304.0
2015-09-25 09:30:00,84.84,84.92,84.81,84.88,21277.0,60.7612,60.8185,60.7397,60.7898,21277.0
2015-09-25 10:00:00,84.82,84.92,84.82,84.87,7769.0,60.7469,60.8185,60.7469,60.7827,7769.0
2015-09-25 10:30:00,84.86,84.92,84.78,84.78,10858.0,60.7755,60.8185,60.7182,60.7182,10858.0
2015-09-25 11:00:00,84.8,84.88,84.76,84.78,6869.0,60.7325,60.7898,60.7039,60.7182,6869.0
2015-09-25 11:30:00,84.79,84.86,84.78,84.85,13961.0,60.7254,60.7755,60.7182,60.7683,13961.0
2015-09-25 12:00:00,84.86,84.86,84.79,84.84,2638.0,60.7755,60.7755,60.7254,60.7612,2638.0
2015-09-25 12:30:00,84.81,84.89,84.79,84.89,11889.0,60.7397,60.797,60.7254,60.797,11889.0
2015-09-25 13:00:00,84.9,84.9,84.81,84.86,4272.0,60.8042,60.8042,60.7397,60.7755,4272.0
2015-09-25 13:30:00,84.87,84.91,84.8,84.91,15429.0,60.7827,60.8113,60.7325,60.8113,15429.0
2015-09-25 14:00:00,84.91,84.91,84.87,84.88,5319.0,60.8113,60.8113,60.7827,60.7898,5319.0
2015-09-25 14:30:00,84.89,84.89,84.86,84.86,10478.0,60.797,60.797,60.7755,60.7755,10478.0
2015-09-25 15:00:00,84.79,84.87,84.79,84.8,10374.0,60.7254,60.7827,60.7254,60.7325,10374.0
2015-09-25 15:30:00,84.82,84.83,84.76,84.8,17424.0,60.7469,60.754,60.7039,60.7325,17424.0
2015-09-28 09:30:00,84.81,84.93,84.81,84.88,15058.0,60.7397,60.8256,60.7397,60.7898,15058.0
2015-09-28 10:00:00,84.93,84.97,84.89,84.92,42504.0,60.8256,60.8543,60.797,60.8185,42504.0
2015-09-28 10:30:00,84.94,84.94,84.84,84.91,16200.0,60.8328,60.8328,60.7612,60.8113,16200.0
2015-09-28 11:00:00,84.9,84.98,84.84,84.98,13860.0,60.8042,60.8614,60.7612,60.8614,13860.0
2015-09-28 11:30:00,84.98,84.99,84.89,84.99,12824.0,60.8614,60.8686,60.797,60.8686,12824.0
2015-09-28 12:00:00,85.0,85.01,84.93,84.99,20648.0,60.8758,60.8829,60.8256,60.8686,20648.0
2015-09-28 12:30:00,85.02,85.03,84.94,84.95,53470.0,60.8901,60.8973,60.8328,60.84,53470.0
2015-09-28 13:00:00,84.98,84.98,84.92,84.94,22300.0,60.8614,60.8614,60.8185,60.8328,22300.0
2015-09-28 13:30:00,84.93,84.96,84.9,84.95,61172.0,60.8256,60.8471,60.8042,60.84,61172.0
2015-09-28 14:00:00,84.94,85.0,84.93,84.98,538274.0,60.8328,60.8758,60.8256,60.8614,538274.0
2015-09-28 14:30:00,84.97,85.02,84.95,84.95,49234.0,60.8543,60.8901,60.84,60.84,49234.0
2015-09-28 15:00:00,84.95,85.03,84.92,84.99,72282.0,60.84,60.8973,60.8185,60.8686,72282.0
2015-09-28 15:30:00,85.01,85.05,84.99,85.01,54278.0,60.8829,60.9116,60.8686,60.8829,54278.0
2015-09-29 09:30:00,85.11,85.22,85.09,85.15,8407.0,60.9546,61.0333,60.9402,60.9832,8407.0
2015-09-29 10:00:00,85.13,85.19,85.09,85.1,16927.0,60.9689,61.0118,60.9402,60.9474,16927.0
2015-09-29 10:30:00,85.13,85.22,85.11,85.22,150957.0,60.9689,61.0333,60.9546,61.0333,150957.0
2015-09-29 11:00:00,85.2,85.27,85.14,85.25,93705.0,61.019,61.0691,60.976,61.0548,93705.0
2015-09-29 11:30:00,85.2,85.28,85.2,85.23,12318.0,61.019,61.0763,61.019,61.0405,12318.0
2015-09-29 12:00:00,85.27,85.37,85.23,85.35,17430.0,61.0691,61.1408,61.0405,61.1264,17430.0
2015-09-29 12:30:00,85.33,85.4,85.33,85.33,18319.0,61.1121,61.1622,61.1121,61.1121,18319.0
2015-09-29 13:00:00,85.33,85.38,85.21,85.26,44592.0,61.1121,61.1479,61.0262,61.062,44592.0
2015-09-29 13:30:00,85.22,85.29,85.2,85.21,12718.0,61.0333,61.0835,61.019,61.0262,12718.0
2015-09-29 14:00:00,85.27,85.32,85.21,85.25,7929.0,61.0691,61.1049,61.0262,61.0548,7929.0
2015-09-29 14:30:00,85.25,85.31,85.24,85.26,44290.0,61.0548,61.0978,61.0477,61.062,44290.0
2015-09-29 15:00:00,85.26,85.34,85.26,85.33,38126.0,61.062,61.1193,61.062,61.1121,38126.0
2015-09-29 15:30:00,85.33,85.37,85.26,85.27,42887.0,61.1121,61.1408,61.062,61.0691,42887.0
2015-09-30 09:30:00,85.14,85.21,85.09,85.19,21493.0,60.976,61.0262,60.9402,61.0118,21493.0
2015-09-30 10:00:00,85.18,85.24,85.16,85.21,30256.0,61.0047,61.0477,60.9904,61.0262,30256.0
2015-09-30 10:30:00,85.24,85.24,85.17,85.24,17075.0,61.0477,61.0477,60.9975,61.0477,17075.0
2015-09-30 11:00:00,85.24,85.25,85.2,85.24,6274.0,61.0477,61.0548,61.019,61.0477,6274.0
2015-09-30 11:30:00,85.21,85.32,85.2,85.26,61731.0,61.0262,61.1049,61.019,61.062,61731.0
2015-09-30 12:00:00,85.25,85.32,85.2,85.3,85572.0,61.0548,61.1049,61.019,61.0906,85572.0
2015-09-30 12:30:00,85.32,85.37,85.26,85.31,52100.0,61.1049,61.1408,61.062,61.0978,52100.0
2015-09-30 13:00:00,85.31,85.34,85.3,85.31,21735.0,61.0978,61.1193,61.0906,61.0978,21735.0
2015-09-30 13:30:00,85.33,85.35,85.3,85.32,79877.0,61.1121,61.1264,61.0906,61.1049,79877.0
2015-09-30 14:00:00,85.32,85.35,85.3,85.34,15459.0,61.1049,61.1264,61.0906,61.1193,15459.0
2015-09-30 14:30:00,85.33,85.39,85.33,85.38,28056.0,61.1121,61.1551,61.1121,61.1479,28056.0
2015-09-30 15:00:00,85.37,85.45,85.32,85.37,64722.0,61.1408,61.1981,61.1049,61.1408,64722.0
2015-09-30 15:30:00,85.37,85.46,85.33,85.35,85215.0,61.1408,61.2052,61.1121,61.1264,85215.0
2015-10-01 09:30:00,85.1,85.26,84.98,85.25,32021.0,61.1171,61.232,61.0309,61.2248,32021.0
2015-10-01 10:00:00,85.23,85.32,85.17,85.18,24785.0,61.2104,61.2751,61.1673,61.1745,24785.0
2015-10-01 10:30:00,85.19,85.26,85.17,85.21,25265.0,61.1817,61.232,61.1673,61.1961,25265.0
2015-10-01 11:00:00,85.23,85.29,85.18,85.27,67598.0,61.2104,61.2535,61.1745,61.2392,67598.0
2015-10-01 11:30:00,85.26,85.33,85.24,85.31,50415.0,61.232,61.2822,61.2176,61.2679,50415.0
2015-10-01 12:00:00,85.32,85.38,85.24,85.28,23589.0,61.2751,61.3182,61.2176,61.2463,23589.0
2015-10-01 12:30:00,85.29,85.31,85.24,85.27,20252.0,61.2535,61.2679,61.2176,61.2392,20252.0
2015-10-01 13:00:00,85.27,85.28,85.17,85.2,24297.0,61.2392,61.2463,61.1673,61.1889,24297.0
2015-10-01 13:30:00,85.21,85.28,85.2,85.23,10218.0,61.1961,61.2463,61.1889,61.2104,10218.0
2015-10-01 14:00:00,85.25,85.25,85.15,85.22,11683.0,61.2248,61.2248,61.153,61.2032,11683.0
2015-10-01 14:30:00,85.19,85.22,85.11,85.12,52684.0,61.1817,61.2032,61.1242,61.1314,52684.0
2015-10-01 15:00:00,85.12,85.21,84.96,85.06,72438.0,61.1314,61.1961,61.0165,61.0883,72438.0
2015-10-01 15:30:00,85.13,85.17,85.0,85.11,22347.0,61.1386,61.1673,61.0452,61.1242,22347.0
2015-10-02 09:30:00,85.5,85.6,85.4,85.59,52234.0,61.4043,61.4762,61.3325,61.469,52234.0
2015-10-02 10:00:00,85.58,85.68,85.53,85.55,23150.0,61.4618,61.5336,61.4259,61.4402,23150.0
2015-10-02 10:30:00,85.55,85.59,85.45,85.45,16101.0,61.4402,61.469,61.3684,61.3684,16101.0
2015-10-02 11:00:00,85.55,85.55,85.37,85.49,25738.0,61.4402,61.4402,61.311,61.3972,25738.0
2015-10-02 11:30:00,85.5,85.51,85.38,85.45,6499.0,61.4043,61.4115,61.3182,61.3684,6499.0
2015-10-02 12:00:00,85.47,85.47,85.39,85.4,11524.0,61.3828,61.3828,61.3253,61.3325,11524.0
2015-10-02 12:30:00,85.45,85.45,85.36,85.4,27868.0,61.3684,61.3684,61.3038,61.3325,27868.0
2015-10-02 13:00:00,85.42,85.45,85.3,85.41,7519.0,61.3469,61.3684,61.2607,61.3397,7519.0
2015-10-02 13:30:00,85.32,85.42,85.27,85.28,10897.0,61.2751,61.3469,61.2392,61.2463,10897.0
2015-10-02 14:00:00,85.28,85.35,85.26,85.3,12370.0,61.2463,61.2966,61.232,61.2607,12370.0
2015-10-02 14:30:00,85.3,85.35,85.27,85.35,11810.0,61.2607,61.2966,61.2392,61.2966,11810.0
2015-10-02 15:00:00,85.35,85.41,85.3,85.38,39664.0,61.2966,61.3397,61.2607,61.3182,39664.0
2015-10-02 15:30:00,85.36,85.44,85.33,85.35,77361.0,61.3038,61.3612,61.2822,61.2966,77361.0
2015-10-05 09:30:00,85.12,85.28,85.12,85.27,11796.0,61.1314,61.2463,61.1314,61.2392,11796.0
2015-10-05 10:00:00,85.25,85.25,85.14,85.19,12834.0,61.2248,61.2248,61.1458,61.1817,12834.0
2015-10-05 10:30:00,85.19,85.22,85.14,85.21,5758.0,61.1817,61.2032,61.1458,61.1961,5758.0
2015-10-05 11:00:00,85.2,85.24,85.13,85.13,307184.0,61.1889,61.2176,61.1386,61.1386,307184.0
2015-10-05 11:30:00,85.2,85.2,85.16,85.17,46482.0,61.1889,61.1889,61.1602,61.1673,46482.0
2015-10-05 12:00:00,85.17,85.18,85.15,85.17,6498.0,61.1673,61.1745,61.153,61.1673,6498.0
2015-10-05 12:30:00,85.17,85.18,85.11,85.12,12222.0,61.1673,61.1745,61.1242,61.1314,12222.0
2015-10-05 13:00:00,85.14,85.16,85.11,85.15,7070.0,61.1458,61.1602,61.1242,61.153,7070.0
2015-10-05 13:30:00,85.14,85.15,85.06,85.07,19323.0,61.1458,61.153,61.0883,61.0955,19323.0
2015-10-05 14:00:00,85.09,85.12,85.01,85.02,183484.0,61.1099,61.1314,61.0524,61.0596,183484.0
2015-10-05 14:30:00,85.03,85.07,84.99,85.05,92674.0,61.0668,61.0955,61.0381,61.0812,92674.0
2015-10-05 15:00:00,85.01,85.08,84.99,85.01,8358.0,61.0524,61.1027,61.0381,61.0524,8358.0
2015-10-05 15:30:00,85.03,85.08,85.01,85.07,19764.0,61.0668,61.1027,61.0524,61.0955,19764.0
2015-10-06 09:30:00,84.95,85.37,84.95,85.03,15645.0,61.0093,61.311,61.0093,61.0668,15645.0
2015-10-06 10:00:00,85.05,85.12,85.0,85.12,32514.0,61.0812,61.1314,61.0452,61.1314,32514.0
2015-10-06 10:30:00,85.05,85.18,85.02,85.09,18323.0,61.0812,61.1745,61.0596,61.1099,18323.0
2015-10-06 11:00:00,85.13,85.17,85.06,85.12,101002.0,61.1386,61.1673,61.0883,61.1314,101002.0
2015-10-06 11:30:00,85.09,85.14,85.09,85.12,28673.0,61.1099,61.1458,61.1099,61.1314,28673.0
2015-10-06 12:00:00,85.12,85.2,85.08,85.2,50405.0,61.1314,61.1889,61.1027,61.1889,50405.0
2015-10-06 12:30:00,85.18,85.23,85.12,85.16,37849.0,61.1745,61.2104,61.1314,61.1602,37849.0
2015-10-06 13:00:00,85.13,85.16,85.1,85.14,28914.0,61.1386,61.1602,61.1171,61.1458,28914.0
2015-10-06 13:30:00,85.12,85.18,85.12,85.16,21854.0,61.1314,61.1745,61.1314,61.1602,21854.0
2015-10-06 14:00:00,85.17,85.23,85.11,85.15,18412.0,61.1673,61.2104,61.1242,61.153,18412.0
2015-10-06 14:30:00,85.15,85.21,85.11,85.21,43129.0,61.153,61.1961,61.1242,61.1961,43129.0
2015-10-06 15:00:00,85.19,85.24,85.14,85.17,18167.0,61.1817,61.2176,61.1458,61.1673,18167.0
2015-10-06 15:30:00,85.18,85.26,85.15,85.26,79767.0,61.1745,61.232,61.153,61.232,79767.0
2015-10-07 09:30:00,85.14,85.3,85.07,85.25,42119.0,61.1458,61.2607,61.0955,61.2248,42119.0
2015-10-07 10:00:00,85.26,85.34,85.13,85.31,55736.0,61.232,61.2894,61.1386,61.2679,55736.0
2015-10-07 10:30:00,85.31,85.36,85.19,85.36,38651.0,61.2679,61.3038,61.1817,61.3038,38651.0
2015-10-07 11:00:00,85.39,85.5,85.32,85.46,42228.0,61.3253,61.4043,61.2751,61.3756,42228.0
2015-10-07 11:30:00,85.46,85.51,85.46,85.48,39735.0,61.3756,61.4115,61.3756,61.39,39735.0
2015-10-07 12:00:00,85.48,85.48,85.43,85.45,43647.0,61.39,61.39,61.3541,61.3684,43647.0
2015-10-07 12:30:00,85.44,85.47,85.42,85.46,23483.0,61.3612,61.3828,61.3469,61.3756,23483.0
2015-10-07 13:00:00,85.45,85.5,85.42,85.48,32496.0,61.3684,61.4043,61.3469,61.39,32496.0
2015-10-07 13:30:00,85.5,85.52,85.41,85.45,57414.0,61.4043,61.4187,61.3397,61.3684,57414.0
2015-10-07 14:00:00,85.45,85.49,85.39,85.46,29757.0,61.3684,61.3972,61.3253,61.3756,29757.0
2015-10-07 14:30:00,85.43,85.56,85.43,85.52,86101.0,61.3541,61.4474,61.3541,61.4187,86101.0
2015-10-07 15:00:00,85.52,85.55,85.49,85.5,125267.0,61.4187,61.4402,61.3972,61.4043,125267.0
2015-10-07 15:30:00,85.49,85.56,85.44,85.55,85181.0,61.3972,61.4474,61.3612,61.4402,85181.0
2015-10-08 09:30:00,85.38,85.45,85.26,85.34,42155.0,61.3182,61.3684,61.232,61.2894,42155.0
2015-10-08 10:00:00,85.39,85.47,85.29,85.43,31547.0,61.3253,61.3828,61.2535,61.3541,31547.0
2015-10-08 10:30:00,85.42,85.51,85.36,85.45,36624.0,61.3469,61.4115,61.3038,61.3684,36624.0
2015-10-08 11:00:00,85.43,85.44,85.27,85.33,27407.0,61.3541,61.3612,61.2392,61.2822,27407.0
2015-10-08 11:30:00,85.33,85.36,85.31,85.36,8291.0,61.2822,61.3038,61.2679,61.3038,8291.0
2015-10-08 12:00:00,85.36,85.42,85.3,85.32,12138.0,61.3038,61.3469,61.2607,61.2751,12138.0
2015-10-08 12:30:00,85.34,85.34,85.3,85.33,15857.0,61.2894,61.2894,61.2607,61.2822,15857.0
2015-10-08 13:00:00,85.31,85.35,85.29,85.33,4681.0,61.2679,61.2966,61.2535,61.2822,4681.0
2015-10-08 13:30:00,85.31,85.32,85.22,85.3,34480.0,61.2679,61.2751,61.2032,61.2607,34480.0
2015-10-08 14:00:00,85.27,85.55,85.27,85.48,21780.0,61.2392,61.4402,61.2392,61.39,21780.0
2015-10-08 14:30:00,85.48,85.48,85.21,85.22,39438.0,61.39,61.39,61.1961,61.2032,39438.0
2015-10-08 15:00:00,85.22,85.34,85.17,85.25,31280.0,61.2032,61.2894,61.1673,61.2248,31280.0
2015-10-08 15:30:00,85.2,85.26,85.16,85.22,88108.0,61.1889,61.232,61.1602,61.2032,88108.0
2015-10-09 09:30:00,85.24,85.46,85.2,85.36,28650.0,61.2176,61.3756,61.1889,61.3038,28650.0
2015-10-09 10:00:00,85.35,85.39,85.3,85.3,20170.0,61.2966,61.3253,61.2607,61.2607,20170.0
2015-10-09 10:30:00,85.3,85.44,85.29,85.36,37588.0,61.2607,61.3612,61.2535,61.3038,37588.0
2015-10-09 11:00:00,85.31,85.38,85.2,85.29,34868.0,61.2679,61.3182,61.1889,61.2535,34868.0
2015-10-09 11:30:00,85.35,85.37,85.28,85.3,13856.0,61.2966,61.311,61.2463,61.2607,13856.0
2015-10-09 12:00:00,85.3,85.39,85.28,85.29,10988.0,61.2607,61.3253,61.2463,61.2535,10988.0
2015-10-09 12:30:00,85.35,85.37,85.2,85.32,30282.0,61.2966,61.311,61.1889,61.2751,30282.0
2015-10-09 13:00:00,85.28,85.35,85.23,85.34,24023.0,61.2463,61.2966,61.2104,61.2894,24023.0
2015-10-09 13:30:00,85.4,85.4,85.29,85.3,18709.0,61.3325,61.3325,61.2535,61.2607,18709.0
2015-10-09 14:00:00,85.32,85.35,85.27,85.3,29281.0,61.2751,61.2966,61.2392,61.2607,29281.0
2015-10-09 14:30:00,85.26,85.35,85.23,85.32,46830.0,61.232,61.2966,61.2104,61.2751,46830.0
2015-10-09 15:00:00,85.32,85.35,85.3,85.32,49521.0,61.2751,61.2966,61.2607,61.2751,49521.0
2015-10-09 15:30:00,85.31,85.35,85.24,85.29,31839.0,61.2679,61.2966,61.2176,61.2535,31839.0
2015-10-12 09:30:00,85.44,85.47,85.29,85.46,6688.0,61.3612,61.3828,61.2535,61.3756,6688.0
2015-10-12 10:00:00,85.47,85.48,85.36,85.46,11205.0,61.3828,61.39,61.3038,61.3756,11205.0
2015-10-12 10:30:00,85.4,85.48,85.33,85.38,97602.0,61.3325,61.39,61.2822,61.3182,97602.0
2015-10-12 11:00:00,85.37,85.38,85.3,85.37,51471.0,61.311,61.3182,61.2607,61.311,51471.0
2015-10-12 11:30:00,85.36,85.41,85.35,85.37,22425.0,61.3038,61.3397,61.2966,61.311,22425.0
2015-10-12 12:00:00,85.37,85.39,85.34,85.36,11248.0,61.311,61.3253,61.2894,61.3038,11248.0
2015-10-12 12:30:00,85.37,85.39,85.34,85.36,15248.0,61.311,61.3253,61.2894,61.3038,15248.0
2015-10-12 13:00:00,85.35,85.36,85.31,85.36,5475.0,61.2966,61.3038,61.2679,61.3038,5475.0
2015-10-12 13:30:00,85.32,85.38,85.32,85.37,34126.0,61.2751,61.3182,61.2751,61.311,34126.0
2015-10-12 14:00:00,85.37,85.4,85.35,85.4,17087.0,61.311,61.3325,61.2966,61.3325,17087.0
2015-10-12 14:30:00,85.39,85.4,85.35,85.4,34116.0,61.3253,61.3325,61.2966,61.3325,34116.0
2015-10-12 15:00:00,85.4,85.4,85.37,85.39,15247.0,61.3325,61.3325,61.311,61.3253,15247.0
2015-10-12 15:30:00,85.38,85.41,85.38,85.38,24781.0,61.3182,61.3397,61.3182,61.3182,24781.0
2015-10-13 09:30:00,85.5,85.5,85.38,85.41,25066.0,61.4043,61.4043,61.3182,61.3397,25066.0
2015-10-13 10:00:00,85.42,85.51,85.38,85.45,33463.0,61.3469,61.4115,61.3182,61.3684,33463.0
2015-10-13 10:30:00,85.4,85.48,85.36,85.43,26485.0,61.3325,61.39,61.3038,61.3541,26485.0
2015-10-13 11:00:00,85.45,85.52,85.37,85.5,17860.0,61.3684,61.4187,61.311,61.4043,17860.0
2015-10-13 11:30:00,85.51,85.55,85.48,85.51,12708.0,61.4115,61.4402,61.39,61.4115,12708.0
2015-10-13 12:00:00,85.52,85.56,85.4,85.45,8873.0,61.4187,61.4474,61.3325,61.3684,8873.0
2015-10-13 12:30:00,85.48,85.55,85.42,85.42,3034.0,61.39,61.4402,61.3469,61.3469,3034.0
2015-10-13 13:00:00,85.52,85.53,85.44,85.5,6502.0,61.4187,61.4259,61.3612,61.4043,6502.0
2015-10-13 13:30:00,85.45,85.56,85.45,85.53,15041.0,61.3684,61.4474,61.3684,61.4259,15041.0
2015-10-13 14:00:00,85.55,85.6,85.5,85.6,30524.0,61.4402,61.4762,61.4043,61.4762,30524.0
2015-10-13 14:30:00,85.6,85.61,85.51,85.6,16289.0,61.4762,61.4833,61.4115,61.4762,16289.0
2015-10-13 15:00:00,85.54,85.65,85.54,85.64,22299.0,61.4331,61.5121,61.4331,61.5049,22299.0
2015-10-13 15:30:00,85.61,85.66,85.55,85.62,57124.0,61.4833,61.5192,61.4402,61.4905,57124.0
2015-10-14 09:30:00,85.78,85.84,85.63,85.67,14186.0,61.6054,61.6485,61.4977,61.5264,14186.0
2015-10-14 10:00:00,85.69,85.84,85.65,85.83,26583.0,61.5408,61.6485,61.5121,61.6413,26583.0
2015-10-14 10:30:00,85.8,85.91,85.78,85.91,41051.0,61.6198,61.6988,61.6054,61.6988,41051.0
2015-10-14 11:00:00,85.85,85.9,85.81,85.89,20924.0,61.6557,61.6916,61.627,61.6844,20924.0
2015-10-14 11:30:00,85.87,85.9,85.83,85.9,14499.0,61.6701,61.6916,61.6413,61.6916,14499.0
2015-10-14 12:00:00,85.84,85.91,85.83,85.91,8263.0,61.6485,61.6988,61.6413,61.6988,8263.0
2015-10-14 12:30:00,85.88,85.91,85.84,85.85,20700.0,61.6772,61.6988,61.6485,61.6557,20700.0
2015-10-14 13:00:00,85.84,85.94,85.84,85.94,10267.0,61.6485,61.7203,61.6485,61.7203,10267.0
2015-10-14 13:30:00,85.94,85.94,85.9,85.94,10660.0,61.7203,61.7203,61.6916,61.7203,10660.0
2015-10-14 14:00:00,85.94,86.0,85.91,86.0,25856.0,61.7203,61.7634,61.6988,61.7634,25856.0
2015-10-14 14:30:00,85.96,86.0,85.93,86.0,16488.0,61.7347,61.7634,61.7132,61.7634,16488.0
2015-10-14 15:00:00,86.0,86.0,85.95,85.97,11717.0,61.7634,61.7634,61.7275,61.7419,11717.0
2015-10-14 15:30:00,86.0,86.04,85.96,86.0,33435.0,61.7634,61.7922,61.7347,61.7634,33435.0
2015-10-15 09:30:00,85.97,85.98,85.75,85.75,60704.0,61.7419,61.7491,61.5839,61.5839,60704.0
2015-10-15 10:00:00,85.78,85.82,85.72,85.74,46503.0,61.6054,61.6342,61.5623,61.5767,46503.0
2015-10-15 10:30:00,85.74,85.84,85.67,85.67,29080.0,61.5767,61.6485,61.5264,61.5264,29080.0
2015-10-15 11:00:00,85.77,85.78,85.68,85.75,97408.0,61.5982,61.6054,61.5336,61.5839,97408.0
2015-10-15 11:30:00,85.72,85.88,85.7,85.74,80260.0,61.5623,61.6772,61.548,61.5767,80260.0
2015-10-15 12:00:00,85.77,85.87,85.74,85.83,19037.0,61.5982,61.6701,61.5767,61.6413,19037.0
2015-10-15 12:30:00,85.78,85.84,85.73,85.76,18818.0,61.6054,61.6485,61.5695,61.5911,18818.0
2015-10-15 13:00:00,85.76,85.83,85.73,85.82,10080.0,61.5911,61.6413,61.5695,61.6342,10080.0
2015-10-15 13:30:00,85.82,85.83,85.77,85.8,13338.0,61.6342,61.6413,61.5982,61.6198,13338.0
2015-10-15 14:00:00,85.79,85.82,85.75,85.81,27141.0,61.6126,61.6342,61.5839,61.627,27141.0
2015-10-15 14:30:00,85.81,85.83,85.76,85.8,32680.0,61.627,61.6413,61.5911,61.6198,32680.0
2015-10-15 15:00:00,85.79,85.82,85.75,85.81,37646.0,61.6126,61.6342,61.5839,61.627,37646.0
2015-10-15 15:30:00,85.82,85.86,85.73,85.77,99350.0,61.6342,61.6629,61.5695,61.5982,99350.0
2015-10-16 09:30:00,85.88,85.98,85.59,85.71,54048.0,61.6772,61.7491,61.469,61.5552,54048.0
2015-10-16 10:00:00,85.71,85.79,85.64,85.72,37208.0,61.5552,61.6126,61.5049,61.5623,37208.0
2015-10-16 10:30:00,85.73,85.82,85.68,85.82,73181.0,61.5695,61.6342,61.5336,61.6342,73181.0
2015-10-16 11:00:00,85.8,85.8,85.53,85.61,60225.0,61.6198,61.6198,61.4259,61.4833,60225.0
2015-10-16 11:30:00,85.61,85.69,85.56,85.6,65114.0,61.4833,61.5408,61.4474,61.4762,65114.0
2015-10-16 12:00:00,85.6,85.71,85.57,85.7,8429.0,61.4762,61.5552,61.4546,61.548,8429.0
2015-10-16 12:30:00,85.7,85.84,85.63,85.79,31369.0,61.548,61.6485,61.4977,61.6126,31369.0
2015-10-16 13:00:00,85.72,85.79,85.66,85.73,14723.0,61.5623,61.6126,61.5192,61.5695,14723.0
2015-10-16 13:30:00,85.73,85.77,85.67,85.74,19123.0,61.5695,61.5982,61.5264,61.5767,19123.0
2015-10-16 14:00:00,85.68,85.77,85.68,85.74,20907.0,61.5336,61.5982,61.5336,61.5767,20907.0
2015-10-16 14:30:00,85.77,85.77,85.68,85.68,15442.0,61.5982,61.5982,61.5336,61.5336,15442.0
2015-10-16 15:00:00,85.7,85.73,85.68,85.72,15118.0,61.548,61.5695,61.5336,61.5623,15118.0
2015-10-16 15:30:00,85.72,85.78,85.69,85.71,50428.0,61.5623,61.6054,61.5408,61.5552,50428.0
2015-10-19 09:30:00,85.85,85.88,85.76,85.81,29058.0,61.6557,61.6772,61.5911,61.627,29058.0
2015-10-19 10:00:00,85.78,85.85,85.66,85.77,26471.0,61.6054,61.6557,61.5192,61.5982,26471.0
2015-10-19 10:30:00,85.73,85.76,85.69,85.72,11317.0,61.5695,61.5911,61.5408,61.5623,11317.0
2015-10-19 11:00:00,85.75,85.76,85.64,85.71,32803.0,61.5839,61.5911,61.5049,61.5552,32803.0
2015-10-19 11:30:00,85.69,85.73,85.62,85.65,13606.0,61.5408,61.5695,61.4905,61.5121,13606.0
2015-10-19 12:00:00,85.65,85.77,85.64,85.74,19767.0,61.5121,61.5982,61.5049,61.5767,19767.0
2015-10-19 12:30:00,85.75,85.8,85.71,85.75,7686.0,61.5839,61.6198,61.5552,61.5839,7686.0
2015-10-19 13:00:00,85.78,85.81,85.71,85.81,15517.0,61.6054,61.627,61.5552,61.627,15517.0
2015-10-19 13:30:00,85.77,85.84,85.76,85.8,10484.0,61.5982,61.6485,61.5911,61.6198,10484.0
2015-10-19 14:00:00,85.79,85.87,85.75,85.81,48921.0,61.6126,61.6701,61.5839,61.627,48921.0
2015-10-19 14:30:00,85.81,85.87,85.77,85.79,43577.0,61.627,61.6701,61.5982,61.6126,43577.0
2015-10-19 15:00:00,85.86,85.87,85.78,85.81,13104.0,61.6629,61.6701,61.6054,61.627,13104.0
2015-10-19 15:30:00,85.81,85.83,85.78,85.8,23940.0,61.627,61.6413,61.6054,61.6198,23940.0
2015-10-20 09:30:00,85.58,85.7,85.54,85.6,22923.0,61.4618,61.548,61.4331,61.4762,22923.0
2015-10-20 10:00:00,85.62,85.66,85.59,85.64,31616.0,61.4905,61.5192,61.469,61.5049,31616.0
2015-10-20 10:30:00,85.63,85.68,85.57,85.62,12676.0,61.4977,61.5336,61.4546,61.4905,12676.0
2015-10-20 11:00:00,85.58,85.69,85.58,85.63,6312.0,61.4618,61.5408,61.4618,61.4977,6312.0
2015-10-20 11:30:00,85.67,85.7,85.6,85.65,34114.0,61.5264,61.548,61.4762,61.5121,34114.0
2015-10-20 12:00:00,85.66,85.68,85.61,85.64,9154.0,61.5192,61.5336,61.4833,61.5049,9154.0
2015-10-20 12:30:00,85.64,85.7,85.57,85.7,7970.0,61.5049,61.548,61.4546,61.548,7970.0
2015-10-20 13:00:00,85.62,85.68,85.6,85.66,2182.0,61.4905,61.5336,61.4762,61.5192,2182.0
2015-10-20 13:30:00,85.67,85.68,85.6,85.65,22306.0,61.5264,61.5336,61.4762,61.5121,22306.0
2015-10-20 14:00:00,85.65,85.69,85.6,85.65,16810.0,61.5121,61.5408,61.4762,61.5121,16810.0
2015-10-20 14:30:00,85.66,85.7,85.65,85.68,32274.0,61.5192,61.548,61.5121,61.5336,32274.0
2015-10-20 15:00:00,85.69,85.69,85.62,85.68,20979.0,61.5408,61.5408,61.4905,61.5336,20979.0
2015-10-20 15:30:00,85.68,85.7,85.62,85.67,19555.0,61.5336,61.548,61.4905,61.5264,19555.0
2015-10-21 09:30:00,85.93,85.93,85.83,85.89,8807.0,61.7132,61.7132,61.6413,61.6844,8807.0
2015-10-21 10:00:00,85.88,85.99,85.88,85.98,10243.0,61.6772,61.7562,61.6772,61.7491,10243.0
2015-10-21 10:30:00,85.96,85.99,85.88,85.97,15296.0,61.7347,61.7562,61.6772,61.7419,15296.0
2015-10-21 11:00:00,85.97,86.1,85.89,85.94,70300.0,61.7419,61.8352,61.6844,61.7203,70300.0
2015-10-21 11:30:00,85.96,86.02,85.93,86.02,16642.0,61.7347,61.7778,61.7132,61.7778,16642.0
2015-10-21 12:00:00,85.94,86.07,85.93,86.04,123747.0,61.7203,61.8137,61.7132,61.7922,123747.0
2015-10-21 12:30:00,86.05,86.05,85.92,85.98,227814.0,61.7993,61.7993,61.706,61.7491,227814.0
2015-10-21 13:00:00,86.03,86.07,85.96,86.06,19665.0,61.785,61.8137,61.7347,61.8065,19665.0
2015-10-21 13:30:00,86.07,86.07,86.0,86.07,37611.0,61.8137,61.8137,61.7634,61.8137,37611.0
2015-10-21 14:00:00,86.0,86.07,86.0,86.04,19089.0,61.7634,61.8137,61.7634,61.7922,19089.0
2015-10-21 14:30:00,86.04,86.05,86.01,86.01,17991.0,61.7922,61.7993,61.7706,61.7706,17991.0
2015-10-21 15:00:00,86.02,86.04,86.01,86.01,22911.0,61.7778,61.7922,61.7706,61.7706,22911.0
2015-10-21 15:30:00,86.01,86.02,85.93,85.93,23751.0,61.7706,61.7778,61.7132,61.7132,23751.0
2015-10-22 09:30:00,86.07,86.09,85.98,86.01,8261.0,61.8137,61.8281,61.7491,61.7706,8261.0
2015-10-22 10:00:00,85.94,86.13,85.94,86.12,102603.0,61.7203,61.8568,61.7203,61.8496,102603.0
2015-10-22 10:30:00,86.09,86.12,86.06,86.06,16114.0,61.8281,61.8496,61.8065,61.8065,16114.0
2015-10-22 11:00:00,86.05,86.12,86.04,86.09,164440.0,61.7993,61.8496,61.7922,61.8281,164440.0
2015-10-22 11:30:00,86.09,86.1,86.05,86.08,35407.0,61.8281,61.8352,61.7993,61.8209,35407.0
2015-10-22 12:00:00,86.08,86.11,86.03,86.09,12089.0,61.8209,61.8424,61.785,61.8281,12089.0
2015-10-22 12:30:00,86.09,86.11,86.01,86.07,22976.0,61.8281,61.8424,61.7706,61.8137,22976.0
2015-10-22 13:00:00,86.06,86.21,86.06,86.17,8120.0,61.8065,61.9142,61.8065,61.8855,8120.0
2015-10-22 13:30:00,86.19,86.22,86.12,86.21,11989.0,61.8999,61.9214,61.8496,61.9142,11989.0
2015-10-22 14:00:00,86.24,86.27,86.18,86.25,45451.0,61.9358,61.9573,61.8927,61.943,45451.0
2015-10-22 14:30:00,86.25,86.27,86.19,86.2,22519.0,61.943,61.9573,61.8999,61.9071,22519.0
2015-10-22 15:00:00,86.15,86.19,86.1,86.16,24234.0,61.8712,61.8999,61.8352,61.8783,24234.0
2015-10-22 15:30:00,86.18,86.22,86.15,86.22,86658.0,61.8927,61.9214,61.8712,61.9214,86658.0
2015-10-23 09:30:00,86.0,86.05,85.86,85.9,17903.0,61.7634,61.7993,61.6629,61.6916,17903.0
2015-10-23 10:00:00,85.95,86.0,85.9,85.98,28983.0,61.7275,61.7634,61.6916,61.7491,28983.0
2015-10-23 10:30:00,85.98,86.0,85.9,85.98,12843.0,61.7491,61.7634,61.6916,61.7491,12843.0
2015-10-23 11:00:00,86.0,86.0,85.9,85.94,15830.0,61.7634,61.7634,61.6916,61.7203,15830.0
2015-10-23 11:30:00,85.94,85.94,85.9,85.9,10277.0,61.7203,61.7203,61.6916,61.6916,10277.0
2015-10-23 12:00:00,85.93,85.94,85.91,85.93,4822.0,61.7132,61.7203,61.6988,61.7132,4822.0
2015-10-23 12:30:00,85.93,86.0,85.92,85.95,26259.0,61.7132,61.7634,61.706,61.7275,26259.0
2015-10-23 13:00:00,85.96,85.97,85.91,85.94,9632.0,61.7347,61.7419,61.6988,61.7203,9632.0
2015-10-23 13:30:00,85.92,85.98,85.92,85.97,12257.0,61.706,61.7491,61.706,61.7419,12257.0
2015-10-23 14:00:00,85.96,85.98,85.95,85.96,31055.0,61.7347,61.7491,61.7275,61.7347,31055.0
2015-10-23 14:30:00,85.97,85.98,85.91,85.95,32964.0,61.7419,61.7491,61.6988,61.7275,32964.0
2015-10-23 15:00:00,85.92,85.96,85.92,85.93,16235.0,61.706,61.7347,61.706,61.7132,16235.0
2015-10-23 15:30:00,85.94,85.99,85.91,85.93,38875.0,61.7203,61.7562,61.6988,61.7132,38875.0
2015-10-26 09:30:00,86.17,86.19,86.05,86.1,20937.0,61.8855,61.8999,61.7993,61.8352,20937.0
2015-10-26 10:00:00,86.12,86.18,86.04,86.08,24001.0,61.8496,61.8927,61.7922,61.8209,24001.0
2015-10-26 10:30:00,86.08,86.11,86.05,86.06,42389.0,61.8209,61.8424,61.7993,61.8065,42389.0
2015-10-26 11:00:00,86.05,86.14,86.02,86.09,10245.0,61.7993,61.864,61.7778,61.8281,10245.0
2015-10-26 11:30:00,86.1,86.12,86.06,86.09,5293.0,61.8352,61.8496,61.8065,61.8281,5293.0
2015-10-26 12:00:00,86.08,86.09,86.06,86.06,25438.0,61.8209,61.8281,61.8065,61.8065,25438.0
2015-10-26 12:30:00,86.08,86.13,86.06,86.08,247844.0,61.8209,61.8568,61.8065,61.8209,247844.0
2015-10-26 13:00:00,86.08,86.12,86.06,86.11,13813.0,61.8209,61.8496,61.8065,61.8424,13813.0
2015-10-26 13:30:00,86.09,86.09,86.02,86.06,21506.0,61.8281,61.8281,61.7778,61.8065,21506.0
2015-10-26 14:00:00,86.02,86.1,86.01,86.05,23606.0,61.7778,61.8352,61.7706,61.7993,23606.0
2015-10-26 14:30:00,86.04,86.1,86.03,86.05,12986.0,61.7922,61.8352,61.785,61.7993,12986.0
2015-10-26 15:00:00,86.09,86.11,85.89,86.03,92225.0,61.8281,61.8424,61.6844,61.785,92225.0
2015-10-26 15:30:00,86.06,86.09,86.0,86.0,23862.0,61.8065,61.8281,61.7634,61.7634,23862.0
2015-10-27 09:30:00,86.27,86.3,86.13,86.25,18109.0,61.9573,61.9789,61.8568,61.943,18109.0
2015-10-27 10:00:00,86.24,86.3,86.23,86.28,27876.0,61.9358,61.9789,61.9286,61.9645,27876.0
2015-10-27 10:30:00,86.28,86.33,86.25,86.31,19331.0,61.9645,62.0004,61.943,61.9861,19331.0
2015-10-27 11:00:00,86.31,86.34,86.25,86.26,25753.0,61.9861,62.0076,61.943,61.9502,25753.0
2015-10-27 11:30:00,86.32,86.36,86.25,86.31,21698.0,61.9932,62.022,61.943,61.9861,21698.0
2015-10-27 12:00:00,86.31,86.35,86.27,86.29,9417.0,61.9861,62.0148,61.9573,61.9717,9417.0
2015-10-27 12:30:00,86.3,86.3,86.26,86.26,8968.0,61.9789,61.9789,61.9502,61.9502,8968.0
2015-10-27 13:00:00,86.27,86.29,86.26,86.26,4623.0,61.9573,61.9717,61.9502,61.9502,4623.0
2015-10-27 13:30:00,86.26,86.28,86.23,86.25,11534.0,61.9502,61.9645,61.9286,61.943,11534.0
2015-10-27 14:00:00,86.28,86.3,86.22,86.25,16798.0,61.9645,61.9789,61.9214,61.943,16798.0
2015-10-27 14:30:00,86.25,86.26,86.22,86.23,22644.0,61.943,61.9502,61.9214,61.9286,22644.0
2015-10-27 15:00:00,86.24,86.24,86.15,86.19,20124.0,61.9358,61.9358,61.8712,61.8999,20124.0
2015-10-27 15:30:00,86.18,86.21,86.11,86.16,30634.0,61.8927,61.9142,61.8424,61.8783,30634.0
2015-10-28 09:30:00,86.24,86.24,86.14,86.19,9886.0,61.9358,61.9358,61.864,61.8999,9886.0
2015-10-28 10:00:00,86.21,86.22,86.1,86.2,39491.0,61.9142,61.9214,61.8352,61.9071,39491.0
2015-10-28 10:30:00,86.13,86.15,86.05,86.09,19529.0,61.8568,61.8712,61.7993,61.8281,19529.0
2015-10-28 11:00:00,86.09,86.18,86.07,86.11,30273.0,61.8281,61.8927,61.8137,61.8424,30273.0
2015-10-28 11:30:00,86.12,86.18,86.05,86.13,76032.0,61.8496,61.8927,61.7993,61.8568,76032.0
2015-10-28 12:00:00,86.13,86.13,86.05,86.06,7031.0,61.8568,61.8568,61.7993,61.8065,7031.0
2015-10-28 12:30:00,86.05,86.12,86.0,86.03,46415.0,61.7993,61.8496,61.7634,61.785,46415.0
2015-10-28 13:00:00,86.02,86.06,86.0,86.0,12431.0,61.7778,61.8065,61.7634,61.7634,12431.0
2015-10-28 13:30:00,86.03,86.08,85.95,86.08,11677.0,61.785,61.8209,61.7275,61.8209,11677.0
2015-10-28 14:00:00,85.96,86.03,85.8,85.83,42173.0,61.7347,61.785,61.6198,61.6413,42173.0
2015-10-28 14:30:00,85.83,85.86,85.7,85.71,32833.0,61.6413,61.6629,61.548,61.5552,32833.0
2015-10-28 15:00:00,85.72,85.83,85.7,85.71,35910.0,61.5623,61.6413,61.548,61.5552,35910.0
2015-10-28 15:30:00,85.71,85.81,85.7,85.72,35229.0,61.5552,61.627,61.548,61.5623,35229.0
2015-10-29 09:30:00,85.67,85.67,85.52,85.6,14757.0,61.5264,61.5264,61.4187,61.4762,14757.0
2015-10-29 10:00:00,85.55,85.59,85.46,85.51,75070.0,61.4402,61.469,61.3756,61.4115,75070.0
2015-10-29 10:30:00,85.53,85.54,85.43,85.48,10296.0,61.4259,61.4331,61.3541,61.39,10296.0
2015-10-29 11:00:00,85.47,85.5,85.4,85.46,199793.0,61.3828,61.4043,61.3325,61.3756,199793.0
2015-10-29 11:30:00,85.42,85.49,85.42,85.43,25370.0,61.3469,61.3972,61.3469,61.3541,25370.0
2015-10-29 12:00:00,85.44,85.47,85.42,85.44,14190.0,61.3612,61.3828,61.3469,61.3612,14190.0
2015-10-29 12:30:00,85.42,85.48,85.4,85.46,8570.0,61.3469,61.39,61.3325,61.3756,8570.0
2015-10-29 13:00:00,85.45,85.47,85.4,85.41,19005.0,61.3684,61.3828,61.3325,61.3397,19005.0
2015-10-29 13:30:00,85.42,85.46,85.33,85.35,12733.0,61.3469,61.3756,61.2822,61.2966,12733.0
2015-10-29 14:00:00,85.36,85.37,85.25,85.31,33756.0,61.3038,61.311,61.2248,61.2679,33756.0
2015-10-29 14:30:00,85.31,85.35,85.25,85.32,20545.0,61.2679,61.2966,61.2248,61.2751,20545.0
2015-10-29 15:00:00,85.33,85.35,85.25,85.3,14181.0,61.2822,61.2966,61.2248,61.2607,14181.0
2015-10-29 15:30:00,85.27,85.33,85.21,85.26,66086.0,61.2392,61.2822,61.1961,61.232,66086.0
2015-10-30 09:30:00,85.45,85.46,85.32,85.33,8828.0,61.3684,61.3756,61.2751,61.2822,8828.0
2015-10-30 10:00:00,85.39,85.44,85.34,85.37,11342.0,61.3253,61.3612,61.2894,61.311,11342.0
2015-10-30 10:30:00,85.34,85.43,85.33,85.38,23022.0,61.2894,61.3541,61.2822,61.3182,23022.0
2015-10-30 11:00:00,85.35,85.43,85.32,85.34,25431.0,61.2966,61.3541,61.2751,61.2894,25431.0
2015-10-30 11:30:00,85.34,85.44,85.33,85.37,2429.0,61.2894,61.3612,61.2822,61.311,2429.0
2015-10-30 12:00:00,85.33,85.44,85.33,85.43,8637.0,61.2822,61.3612,61.2822,61.3541,8637.0
2015-10-30 12:30:00,85.44,85.47,85.38,85.41,24164.0,61.3612,61.3828,61.3182,61.3397,24164.0
2015-10-30 13:00:00,85.44,85.46,85.37,85.44,11490.0,61.3612,61.3756,61.311,61.3612,11490.0
2015-10-30 13:30:00,85.44,85.47,85.39,85.42,21146.0,61.3612,61.3828,61.3253,61.3469,21146.0
2015-10-30 14:00:00,85.43,85.46,85.4,85.43,14921.0,61.3541,61.3756,61.3325,61.3541,14921.0
2015-10-30 14:30:00,85.43,85.45,85.35,85.39,14779.0,61.3541,61.3684,61.2966,61.3253,14779.0
2015-10-30 15:00:00,85.38,85.46,85.38,85.42,27205.0,61.3182,61.3756,61.3182,61.3469,27205.0
2015-10-30 15:30:00,85.45,85.46,85.4,85.43,28790.0,61.3684,61.3756,61.3325,61.3541,28790.0
2015-11-02 09:30:00,85.1,85.13,85.01,85.09,28064.0,61.2831,61.3047,61.2183,61.2759,28064.0
2015-11-02 10:00:00,85.09,85.16,85.01,85.04,20016.0,61.2759,61.3263,61.2183,61.2399,20016.0
2015-11-02 10:30:00,85.06,85.1,85.0,85.07,45722.0,61.2543,61.2831,61.2111,61.2615,45722.0
2015-11-02 11:00:00,85.1,85.1,84.99,85.01,36343.0,61.2831,61.2831,61.2039,61.2183,36343.0
2015-11-02 11:30:00,85.0,85.03,84.95,84.96,28838.0,61.2111,61.2327,61.1751,61.1823,28838.0
2015-11-02 12:00:00,84.96,85.03,84.93,85.02,15457.0,61.1823,61.2327,61.1607,61.2255,15457.0
2015-11-02 12:30:00,84.97,85.03,84.97,85.01,18936.0,61.1895,61.2327,61.1895,61.2183,18936.0
2015-11-02 13:00:00,84.96,85.09,84.96,85.04,64518.0,61.1823,61.2759,61.1823,61.2399,64518.0
2015-11-02 13:30:00,85.04,85.15,85.03,85.07,45930.0,61.2399,61.3191,61.2327,61.2615,45930.0
2015-11-02 14:00:00,85.07,85.15,85.02,85.1,23095.0,61.2615,61.3191,61.2255,61.2831,23095.0
2015-11-02 14:30:00,85.02,85.11,85.02,85.03,22230.0,61.2255,61.2903,61.2255,61.2327,22230.0
2015-11-02 15:00:00,85.03,85.09,85.03,85.03,15932.0,61.2327,61.2759,61.2327,61.2327,15932.0
2015-11-02 15:30:00,85.06,85.07,85.02,85.05,25194.0,61.2543,61.2615,61.2255,61.2471,25194.0
2015-11-03 09:30:00,85.1,85.12,85.0,85.04,20129.0,61.2831,61.2975,61.2111,61.2399,20129.0
2015-11-03 10:00:00,85.02,85.06,85.0,85.01,7915.0,61.2255,61.2543,61.2111,61.2183,7915.0
2015-11-03 10:30:00,85.03,85.05,85.0,85.03,31070.0,61.2327,61.2471,61.2111,61.2327,31070.0
2015-11-03 11:00:00,85.03,85.03,84.98,85.02,61503.0,61.2327,61.2327,61.1967,61.2255,61503.0
2015-11-03 11:30:00,85.02,85.04,84.96,84.98,19632.0,61.2255,61.2399,61.1823,61.1967,19632.0
2015-11-03 12:00:00,84.98,85.01,84.97,84.98,5746.0,61.1967,61.2183,61.1895,61.1967,5746.0
2015-11-03 12:30:00,85.0,85.0,84.95,84.95,8714.0,61.2111,61.2111,61.1751,61.1751,8714.0
2015-11-03 13:00:00,84.96,84.97,84.9,84.96,30885.0,61.1823,61.1895,61.1391,61.1823,30885.0
2015-11-03 13:30:00,84.93,84.98,84.88,84.93,26309.0,61.1607,61.1967,61.1247,61.1607,26309.0
2015-11-03 14:00:00,84.93,84.97,84.91,84.94,18324.0,61.1607,61.1895,61.1463,61.1679,18324.0
2015-11-03 14:30:00,84.93,85.0,84.9,84.91,14007.0,61.1607,61.2111,61.1391,61.1463,14007.0
2015-11-03 15:00:00,85.0,85.0,84.91,84.96,24656.0,61.2111,61.2111,61.1463,61.1823,24656.0
2015-11-03 15:30:00,84.98,85.02,84.92,84.98,33184.0,61.1967,61.2255,61.1535,61.1967,33184.0
2015-11-04 09:30:00,85.11,85.17,85.0,85.17,19494.0,61.2903,61.3335,61.2111,61.3335,19494.0
2015-11-04 10:00:00,85.08,85.14,85.0,85.08,20677.0,61.2687,61.3119,61.2111,61.2687,20677.0
2015-11-04 10:30:00,85.08,85.12,84.9,84.9,39516.0,61.2687,61.2975,61.1391,61.1391,39516.0
2015-11-04 11:00:00,84.94,84.96,84.9,84.91,28490.0,61.1679,61.1823,61.1391,61.1463,28490.0
2015-11-04 11:30:00,84.9,84.97,84.86,84.96,1757358.0,61.1391,61.1895,61.1103,61.1823,1757358.0
2015-11-04 12:00:00,84.95,84.99,84.9,84.97,12846.0,61.1751,61.2039,61.1391,61.1895,12846.0
2015-11-04 12:30:00,84.95,84.99,84.94,84.94,13145.0,61.1751,61.2039,61.1679,61.1679,13145.0
2015-11-04 13:00:00,85.0,85.0,84.94,84.95,8809.0,61.2111,61.2111,61.1679,61.1751,8809.0
2015-11-04 13:30:00,84.95,84.99,84.94,84.97,11551.0,61.1751,61.2039,61.1679,61.1895,11551.0
2015-11-04 14:00:00,84.99,85.02,84.94,84.97,17333.0,61.2039,61.2255,61.1679,61.1895,17333.0
2015-11-04 14:30:00,84.96,85.03,84.95,84.97,22582.0,61.1823,61.2327,61.1751,61.1895,22582.0
2015-11-04 15:00:00,84.98,85.05,84.96,84.97,46482.0,61.1967,61.2471,61.1823,61.1895,46482.0
2015-11-04 15:30:00,85.0,85.04,84.93,85.03,77481.0,61.2111,61.2399,61.1607,61.2327,77481.0
2015-11-05 09:30:00,85.09,85.09,84.98,85.05,20460.0,61.2759,61.2759,61.1967,61.2471,20460.0
2015-11-05 10:00:00,85.03,85.1,84.98,85.03,89604.0,61.2327,61.2831,61.1967,61.2327,89604.0
2015-11-05 10:30:00,85.03,85.04,84.94,84.97,49613.0,61.2327,61.2399,61.1679,61.1895,49613.0
2015-11-05 11:00:00,84.96,85.0,84.89,84.92,23100.0,61.1823,61.2111,61.1319,61.1535,23100.0
2015-11-05 11:30:00,84.96,85.0,84.88,84.91,37246.0,61.1823,61.2111,61.1247,61.1463,37246.0
2015-11-05 12:00:00,84.88,84.9,84.88,84.89,8324.0,61.1247,61.1391,61.1247,61.1319,8324.0
2015-11-05 12:30:00,84.9,84.9,84.87,84.88,20116.0,61.1391,61.1391,61.1175,61.1247,20116.0
2015-11-05 13:00:00,84.89,84.92,84.89,84.92,8813.0,61.1319,61.1535,61.1319,61.1535,8813.0
2015-11-05 13:30:00,84.91,84.94,84.89,84.91,38649.0,61.1463,61.1679,61.1319,61.1463,38649.0
2015-11-05 14:00:00,84.91,84.96,84.91,84.95,24561.0,61.1463,61.1823,61.1463,61.1751,24561.0
2015-11-05 14:30:00,84.95,84.96,84.93,84.95,20510.0,61.1751,61.1823,61.1607,61.1751,20510.0
2015-11-05 15:00:00,84.95,84.96,84.92,84.94,22071.0,61.1751,61.1823,61.1535,61.1679,22071.0
2015-11-05 15:30:00,84.95,84.96,84.92,84.92,45118.0,61.1751,61.1823,61.1535,61.1535,45118.0
2015-11-06 09:30:00,84.65,84.71,84.46,84.57,151454.0,60.959,61.0023,60.8222,60.9014,151454.0
2015-11-06 10:00:00,84.55,84.59,84.45,84.47,53826.0,60.887,60.9158,60.815,60.8294,53826.0
2015-11-06 10:30:00,84.47,84.5,84.42,84.47,23754.0,60.8294,60.851,60.7934,60.8294,23754.0
2015-11-06 11:00:00,84.45,84.53,84.45,84.48,48236.0,60.815,60.8726,60.815,60.8366,48236.0
2015-11-06 11:30:00,84.53,84.53,84.47,84.47,32600.0,60.8726,60.8726,60.8294,60.8294,32600.0
2015-11-06 12:00:00,84.46,84.53,84.46,84.48,33658.0,60.8222,60.8726,60.8222,60.8366,33658.0
2015-11-06 12:30:00,84.48,84.53,84.47,84.48,28620.0,60.8366,60.8726,60.8294,60.8366,28620.0
2015-11-06 13:00:00,84.48,84.54,84.47,84.48,88102.0,60.8366,60.8798,60.8294,60.8366,88102.0
2015-11-06 13:30:00,84.48,84.54,84.46,84.47,30446.0,60.8366,60.8798,60.8222,60.8294,30446.0
2015-11-06 14:00:00,84.46,84.53,84.46,84.51,44016.0,60.8222,60.8726,60.8222,60.8582,44016.0
2015-11-06 14:30:00,84.51,84.54,84.46,84.47,255704.0,60.8582,60.8798,60.8222,60.8294,255704.0
2015-11-06 15:00:00,84.48,84.52,84.48,84.5,21640.0,60.8366,60.8654,60.8366,60.851,21640.0
2015-11-06 15:30:00,84.51,84.58,84.47,84.47,135484.0,60.8582,60.9086,60.8294,60.8294,135484.0
2015-11-09 09:30:00,84.33,84.39,84.22,84.37,36578.0,60.7286,60.7718,60.6494,60.7574,36578.0
2015-11-09 10:00:00,84.32,84.41,84.3,84.36,22523.0,60.7214,60.7862,60.707,60.7502,22523.0
2015-11-09 10:30:00,84.35,84.44,84.32,84.36,23612.0,60.743,60.8078,60.7214,60.7502,23612.0
2015-11-09 11:00:00,84.39,84.43,84.35,84.43,13243.0,60.7718,60.8006,60.743,60.8006,13243.0
2015-11-09 11:30:00,84.41,84.49,84.39,84.48,47058.0,60.7862,60.8438,60.7718,60.8366,47058.0
2015-11-09 12:00:00,84.48,84.49,84.44,84.48,9557.0,60.8366,60.8438,60.8078,60.8366,9557.0
2015-11-09 12:30:00,84.45,84.49,84.33,84.34,21748.0,60.815,60.8438,60.7286,60.7358,21748.0
2015-11-09 13:00:00,84.43,84.47,84.39,84.39,27712.0,60.8006,60.8294,60.7718,60.7718,27712.0
2015-11-09 13:30:00,84.41,84.48,84.4,84.48,34899.0,60.7862,60.8366,60.779,60.8366,34899.0
2015-11-09 14:00:00,84.45,84.5,84.44,84.48,25906.0,60.815,60.851,60.8078,60.8366,25906.0
2015-11-09 14:30:00,84.48,84.51,84.46,84.5,27744.0,60.8366,60.8582,60.8222,60.851,27744.0
2015-11-09 15:00:00,84.5,84.51,84.43,84.45,16096.0,60.851,60.8582,60.8006,60.815,16096.0
2015-11-09 15:30:00,84.46,84.49,84.24,84.32,63463.0,60.8222,60.8438,60.6638,60.7214,63463.0
2015-11-10 09:30:00,84.36,84.5,84.31,84.45,14456.0,60.7502,60.851,60.7142,60.815,14456.0
2015-11-10 10:00:00,84.47,84.53,84.4,84.53,18287.0,60.8294,60.8726,60.779,60.8726,18287.0
2015-11-10 10:30:00,84.51,84.54,84.47,84.54,12738.0,60.8582,60.8798,60.8294,60.8798,12738.0
2015-11-10 11:00:00,84.54,84.57,84.49,84.51,25912.0,60.8798,60.9014,60.8438,60.8582,25912.0
2015-11-10 11:30:00,84.54,84.55,84.5,84.52,10137.0,60.8798,60.887,60.851,60.8654,10137.0
2015-11-10 12:00:00,84.53,84.54,84.5,84.52,9579.0,60.8726,60.8798,60.851,60.8654,9579.0
2015-11-10 12:30:00,84.52,84.6,84.49,84.56,51811.0,60.8654,60.923,60.8438,60.8942,51811.0
2015-11-10 13:00:00,84.59,84.67,84.52,84.61,13451.0,60.9158,60.9734,60.8654,60.9302,13451.0
2015-11-10 13:30:00,84.65,84.65,84.56,84.57,2729.0,60.959,60.959,60.8942,60.9014,2729.0
2015-11-10 14:00:00,84.64,84.66,84.58,84.66,8273.0,60.9518,60.9662,60.9086,60.9662,8273.0
2015-11-10 14:30:00,84.65,84.67,84.6,84.67,23046.0,60.959,60.9734,60.923,60.9734,23046.0
2015-11-10 15:00:00,84.62,84.64,84.54,84.62,11127.0,60.9374,60.9518,60.8798,60.9374,11127.0
2015-11-10 15:30:00,84.62,84.63,84.48,84.49,156139.0,60.9374,60.9446,60.8366,60.8438,156139.0
2015-11-11 09:30:00,84.72,84.72,84.4,84.5,19170.0,61.0095,61.0095,60.779,60.851,19170.0
2015-11-11 10:00:00,84.5,84.51,84.44,84.5,17078.0,60.851,60.8582,60.8078,60.851,17078.0
2015-11-11 10:30:00,84.48,84.61,84.46,84.61,25921.0,60.8366,60.9302,60.8222,60.9302,25921.0
2015-11-11 11:00:00,84.61,84.63,84.52,84.55,31950.0,60.9302,60.9446,60.8654,60.887,31950.0
2015-11-11 11:30:00,84.55,84.58,84.51,84.57,14249.0,60.887,60.9086,60.8582,60.9014,14249.0
2015-11-11 12:00:00,84.51,84.57,84.51,84.57,13550.0,60.8582,60.9014,60.8582,60.9014,13550.0
2015-11-11 12:30:00,84.54,84.57,84.51,84.52,12536.0,60.8798,60.9014,60.8582,60.8654,12536.0
2015-11-11 13:00:00,84.52,84.58,84.52,84.54,7684.0,60.8654,60.9086,60.8654,60.8798,7684.0
2015-11-11 13:30:00,84.55,84.56,84.52,84.53,3038.0,60.887,60.8942,60.8654,60.8726,3038.0
2015-11-11 14:00:00,84.52,84.56,84.52,84.52,20229.0,60.8654,60.8942,60.8654,60.8654,20229.0
2015-11-11 14:30:00,84.53,84.56,84.52,84.54,21569.0,60.8726,60.8942,60.8654,60.8798,21569.0
2015-11-11 15:00:00,84.56,84.57,84.53,84.55,11382.0,60.8942,60.9014,60.8726,60.887,11382.0
2015-11-11 15:30:00,84.56,84.59,84.55,84.56,19470.0,60.8942,60.9158,60.887,60.8942,19470.0
2015-11-12 09:30:00,84.59,84.84,84.58,84.69,49019.0,60.9158,61.0959,60.9086,60.9878,49019.0
2015-11-12 10:00:00,84.67,84.71,84.61,84.67,15116.0,60.9734,61.0023,60.9302,60.9734,15116.0
2015-11-12 10:30:00,84.61,84.72,84.61,84.67,20659.0,60.9302,61.0095,60.9302,60.9734,20659.0
2015-11-12 11:00:00,84.67,84.74,84.6,84.74,19196.0,60.9734,61.0239,60.923,61.0239,19196.0
2015-11-12 11:30:00,84.73,84.76,84.67,84.69,16589.0,61.0167,61.0383,60.9734,60.9878,16589.0
2015-11-12 12:00:00,84.68,84.8,84.68,84.8,22110.0,60.9806,61.0671,60.9806,61.0671,22110.0
2015-11-12 12:30:00,84.8,84.8,84.7,84.74,17680.0,61.0671,61.0671,60.995,61.0239,17680.0
2015-11-12 13:00:00,84.72,84.79,84.69,84.72,11841.0,61.0095,61.0599,60.9878,61.0095,11841.0
2015-11-12 13:30:00,84.73,84.75,84.68,84.73,13057.0,61.0167,61.0311,60.9806,61.0167,13057.0
2015-11-12 14:00:00,84.75,84.75,84.67,84.67,15774.0,61.0311,61.0311,60.9734,60.9734,15774.0
2015-11-12 14:30:00,84.69,84.71,84.68,84.69,15888.0,60.9878,61.0023,60.9806,60.9878,15888.0
2015-11-12 15:00:00,84.7,84.72,84.67,84.67,14225.0,60.995,61.0095,60.9734,60.9734,14225.0
2015-11-12 15:30:00,84.69,84.75,84.67,84.74,25206.0,60.9878,61.0311,60.9734,61.0239,25206.0
2015-11-13 09:30:00,84.77,84.87,84.73,84.85,14785.0,61.0455,61.1175,61.0167,61.1031,14785.0
2015-11-13 10:00:00,84.85,84.93,84.84,84.89,18875.0,61.1031,61.1607,61.0959,61.1319,18875.0
2015-11-13 10:30:00,84.89,84.9,84.82,84.88,18301.0,61.1319,61.1391,61.0815,61.1247,18301.0
2015-11-13 11:00:00,84.89,84.89,84.85,84.87,28917.0,61.1319,61.1319,61.1031,61.1175,28917.0
2015-11-13 11:30:00,84.87,84.91,84.74,84.75,423154.0,61.1175,61.1463,61.0239,61.0311,423154.0
2015-11-13 12:00:00,84.75,84.79,84.73,84.75,93896.0,61.0311,61.0599,61.0167,61.0311,93896.0
2015-11-13 12:30:00,84.75,84.83,84.73,84.77,18769.0,61.0311,61.0887,61.0167,61.0455,18769.0
2015-11-13 13:00:00,84.77,84.83,84.7,84.83,31836.0,61.0455,61.0887,60.995,61.0887,31836.0
2015-11-13 13:30:00,84.83,84.88,84.79,84.85,57645.0,61.0887,61.1247,61.0599,61.1031,57645.0
2015-11-13 14:00:00,84.85,84.88,84.84,84.87,33131.0,61.1031,61.1247,61.0959,61.1175,33131.0
2015-11-13 14:30:00,84.87,84.9,84.83,84.84,45185.0,61.1175,61.1391,61.0887,61.0959,45185.0
2015-11-13 15:00:00,84.85,84.85,84.76,84.8,20904.0,61.1031,61.1031,61.0383,61.0671,20904.0
2015-11-13 15:30:00,84.79,84.89,84.79,84.8,36506.0,61.0599,61.1319,61.0599,61.0671,36506.0
2015-11-16 09:30:00,84.8,84.9,84.74,84.87,14295.0,61.0671,61.1391,61.0239,61.1175,14295.0
2015-11-16 10:00:00,84.85,84.9,84.84,84.86,6794.0,61.1031,61.1391,61.0959,61.1103,6794.0
2015-11-16 10:30:00,84.86,84.89,84.76,84.86,20329.0,61.1103,61.1319,61.0383,61.1103,20329.0
2015-11-16 11:00:00,84.86,84.92,84.81,84.84,23947.0,61.1103,61.1535,61.0743,61.0959,23947.0
2015-11-16 11:30:00,84.87,84.93,84.86,84.93,14651.0,61.1175,61.1607,61.1103,61.1607,14651.0
2015-11-16 12:00:00,84.89,84.93,84.87,84.88,44271.0,61.1319,61.1607,61.1175,61.1247,44271.0
2015-11-16 12:30:00,84.89,84.93,84.84,84.92,21809.0,61.1319,61.1607,61.0959,61.1535,21809.0
2015-11-16 13:00:00,84.91,84.91,84.81,84.88,367031.0,61.1463,61.1463,61.0743,61.1247,367031.0
2015-11-16 13:30:00,84.88,84.92,84.86,84.89,28231.0,61.1247,61.1535,61.1103,61.1319,28231.0
2015-11-16 14:00:00,84.9,84.91,84.82,84.87,21783.0,61.1391,61.1463,61.0815,61.1175,21783.0
2015-11-16 14:30:00,84.86,84.89,84.83,84.85,20588.0,61.1103,61.1319,61.0887,61.1031,20588.0
2015-11-16 15:00:00,84.84,84.87,84.77,84.83,18228.0,61.0959,61.1175,61.0455,61.0887,18228.0
2015-11-16 15:30:00,84.83,84.89,84.79,84.89,110258.0,61.0887,61.1319,61.0599,61.1319,110258.0
2015-11-17 09:30:00,84.71,84.79,84.67,84.67,28270.0,61.0023,61.0599,60.9734,60.9734,28270.0
2015-11-17 10:00:00,84.67,84.69,84.6,84.69,107454.0,60.9734,60.9878,60.923,60.9878,107454.0
2015-11-17 10:30:00,84.69,84.69,84.58,84.6,29195.0,60.9878,60.9878,60.9086,60.923,29195.0
2015-11-17 11:00:00,84.62,84.71,84.61,84.69,28832.0,60.9374,61.0023,60.9302,60.9878,28832.0
2015-11-17 11:30:00,84.68,84.74,84.67,84.73,17145.0,60.9806,61.0239,60.9734,61.0167,17145.0
2015-11-17 12:00:00,84.72,84.84,84.71,84.83,14224.0,61.0095,61.0959,61.0023,61.0887,14224.0
2015-11-17 12:30:00,84.82,84.91,84.82,84.85,22294.0,61.0815,61.1463,61.0815,61.1031,22294.0
2015-11-17 13:00:00,84.87,84.93,84.82,84.93,15644.0,61.1175,61.1607,61.0815,61.1607,15644.0
2015-11-17 13:30:00,84.93,84.98,84.87,84.92,31013.0,61.1607,61.1967,61.1175,61.1535,31013.0
2015-11-17 14:00:00,84.92,84.98,84.87,84.97,15800.0,61.1535,61.1967,61.1175,61.1895,15800.0
2015-11-17 14:30:00,84.97,85.0,84.9,84.99,25170.0,61.1895,61.2111,61.1391,61.2039,25170.0
2015-11-17 15:00:00,84.97,85.0,84.92,84.98,14832.0,61.1895,61.2111,61.1535,61.1967,14832.0
2015-11-17 15:30:00,85.0,85.02,84.86,84.94,35498.0,61.2111,61.2255,61.1103,61.1679,35498.0
2015-11-18 09:30:00,84.81,84.94,84.81,84.83,30595.0,61.0743,61.1679,61.0743,61.0887,30595.0
2015-11-18 10:00:00,84.84,84.88,84.83,84.86,27678.0,61.0959,61.1247,61.0887,61.1103,27678.0
2015-11-18 10:30:00,84.86,84.89,84.85,84.85,14233.0,61.1103,61.1319,61.1031,61.1031,14233.0
2015-11-18 11:00:00,84.87,84.94,84.86,84.9,8855.0,61.1175,61.1679,61.1103,61.1391,8855.0
2015-11-18 11:30:00,84.91,84.94,84.88,84.9,12921.0,61.1463,61.1679,61.1247,61.1391,12921.0
2015-11-18 12:00:00,84.92,84.96,84.9,84.95,13668.0,61.1535,61.1823,61.1391,61.1751,13668.0
2015-11-18 12:30:00,84.95,84.98,84.94,84.96,19454.0,61.1751,61.1967,61.1679,61.1823,19454.0
2015-11-18 13:00:00,84.97,84.97,84.9,84.94,9663.0,61.1895,61.1895,61.1391,61.1679,9663.0
2015-11-18 13:30:00,84.92,84.96,84.89,84.91,7484.0,61.1535,61.1823,61.1319,61.1463,7484.0
2015-11-18 14:00:00,84.96,85.05,84.89,85.01,36880.0,61.1823,61.2471,61.1319,61.2183,36880.0
2015-11-18 14:30:00,85.0,85.07,84.98,85.04,132282.0,61.2111,61.2615,61.1967,61.2399,132282.0
2015-11-18 15:00:00,85.04,85.06,84.98,85.01,25947.0,61.2399,61.2543,61.1967,61.2183,25947.0
2015-11-18 15:30:00,85.01,85.06,85.0,85.02,50113.0,61.2183,61.2543,61.2111,61.2255,50113.0
2015-11-19 09:30:00,85.06,85.1,85.04,85.08,45947.0,61.2543,61.2831,61.2399,61.2687,45947.0
2015-11-19 10:00:00,85.09,85.1,85.04,85.08,14196.0,61.2759,61.2831,61.2399,61.2687,14196.0
2015-11-19 10:30:00,85.1,85.2,85.09,85.18,15579.0,61.2831,61.3551,61.2759,61.3407,15579.0
2015-11-19 11:00:00,85.18,85.21,85.16,85.19,21605.0,61.3407,61.3623,61.3263,61.3479,21605.0
2015-11-19 11:30:00,85.17,85.22,85.17,85.19,18150.0,61.3335,61.3695,61.3335,61.3479,18150.0
2015-11-19 12:00:00,85.18,85.23,85.18,85.23,9004.0,61.3407,61.3767,61.3407,61.3767,9004.0
2015-11-19 12:30:00,85.22,85.23,85.15,85.21,11972.0,61.3695,61.3767,61.3191,61.3623,11972.0
2015-11-19 13:00:00,85.18,85.19,85.07,85.11,14137.0,61.3407,61.3479,61.2615,61.2903,14137.0
2015-11-19 13:30:00,85.12,85.13,85.08,85.12,19467.0,61.2975,61.3047,61.2687,61.2975,19467.0
2015-11-19 14:00:00,85.12,85.18,85.09,85.15,36220.0,61.2975,61.3407,61.2759,61.3191,36220.0
2015-11-19 14:30:00,85.1,85.2,85.1,85.2,23679.0,61.2831,61.3551,61.2831,61.3551,23679.0
2015-11-19 15:00:00,85.18,85.19,85.1,85.15,9094.0,61.3407,61.3479,61.2831,61.3191,9094.0
2015-11-19 15:30:00,85.17,85.24,85.12,85.21,42944.0,61.3335,61.3839,61.2975,61.3623,42944.0
2015-11-20 09:30:00,85.12,85.26,85.08,85.22,84383.0,61.2975,61.3983,61.2687,61.3695,84383.0
2015-11-20 10:00:00,85.24,85.27,85.22,85.26,62515.0,61.3839,61.4055,61.3695,61.3983,62515.0
2015-11-20 10:30:00,85.25,85.31,85.24,85.29,57946.0,61.3911,61.4343,61.3839,61.4199,57946.0
2015-11-20 11:00:00,85.3,85.3,85.24,85.3,23793.0,61.4271,61.4271,61.3839,61.4271,23793.0
2015-11-20 11:30:00,85.3,85.31,85.26,85.29,22129.0,61.4271,61.4343,61.3983,61.4199,22129.0
2015-11-20 12:00:00,85.29,85.3,85.25,85.27,21228.0,61.4199,61.4271,61.3911,61.4055,21228.0
2015-11-20 12:30:00,85.27,85.27,85.2,85.2,110862.0,61.4055,61.4055,61.3551,61.3551,110862.0
2015-11-20 13:00:00,85.23,85.23,85.14,85.18,33730.0,61.3767,61.3767,61.3119,61.3407,33730.0
2015-11-20 13:30:00,85.19,85.2,85.13,85.17,42956.0,61.3479,61.3551,61.3047,61.3335,42956.0
2015-11-20 14:00:00,85.17,85.2,85.13,85.17,77638.0,61.3335,61.3551,61.3047,61.3335,77638.0
2015-11-20 14:30:00,85.15,85.2,85.14,85.17,26099.0,61.3191,61.3551,61.3119,61.3335,26099.0
2015-11-20 15:00:00,85.16,85.2,85.15,85.17,27882.0,61.3263,61.3551,61.3191,61.3335,27882.0
2015-11-20 15:30:00,85.17,85.18,85.12,85.15,53098.0,61.3335,61.3407,61.2975,61.3191,53098.0
2015-11-23 09:30:00,85.07,85.15,85.05,85.08,21242.0,61.2615,61.3191,61.2471,61.2687,21242.0
2015-11-23 10:00:00,85.13,85.14,84.98,85.11,11841.0,61.3047,61.3119,61.1967,61.2903,11841.0
2015-11-23 10:30:00,85.07,85.13,85.02,85.12,45369.0,61.2615,61.3047,61.2255,61.2975,45369.0
2015-11-23 11:00:00,85.1,85.14,85.08,85.13,28827.0,61.2831,61.3119,61.2687,61.3047,28827.0
2015-11-23 11:30:00,85.12,85.14,85.09,85.1,18507.0,61.2975,61.3119,61.2759,61.2831,18507.0
2015-11-23 12:00:00,85.14,85.14,85.11,85.14,4666.0,61.3119,61.3119,61.2903,61.3119,4666.0
2015-11-23 12:30:00,85.11,85.14,85.09,85.11,13093.0,61.2903,61.3119,61.2759,61.2903,13093.0
2015-11-23 13:00:00,85.11,85.13,85.09,85.09,14277.0,61.2903,61.3047,61.2759,61.2759,14277.0
2015-11-23 13:30:00,85.09,85.21,85.09,85.17,38490.0,61.2759,61.3623,61.2759,61.3335,38490.0
2015-11-23 14:00:00,85.22,85.22,85.14,85.14,11048.0,61.3695,61.3695,61.3119,61.3119,11048.0
2015-11-23 14:30:00,85.15,85.23,85.13,85.22,46158.0,61.3191,61.3767,61.3047,61.3695,46158.0
2015-11-23 15:00:00,85.19,85.21,85.13,85.17,38076.0,61.3479,61.3623,61.3047,61.3335,38076.0
2015-11-23 15:30:00,85.14,85.18,85.11,85.11,158091.0,61.3119,61.3407,61.2903,61.2903,158091.0
2015-11-24 09:30:00,85.21,85.25,85.16,85.23,29974.0,61.3623,61.3911,61.3263,61.3767,29974.0
2015-11-24 10:00:00,85.17,85.31,85.16,85.19,59302.0,61.3335,61.4343,61.3263,61.3479,59302.0
2015-11-24 10:30:00,85.2,85.32,85.19,85.21,19092.0,61.3551,61.4415,61.3479,61.3623,19092.0
2015-11-24 11:00:00,85.24,85.26,85.23,85.25,18196.0,61.3839,61.3983,61.3767,61.3911,18196.0
2015-11-24 11:30:00,85.24,85.26,85.21,85.23,12632.0,61.3839,61.3983,61.3623,61.3767,12632.0
2015-11-24 12:00:00,85.24,85.31,85.22,85.27,43655.0,61.3839,61.4343,61.3695,61.4055,43655.0
2015-11-24 12:30:00,85.3,85.3,85.21,85.22,10483.0,61.4271,61.4271,61.3623,61.3695,10483.0
2015-11-24 13:00:00,85.24,85.28,85.21,85.22,15140.0,61.3839,61.4127,61.3623,61.3695,15140.0
2015-11-24 13:30:00,85.25,85.25,85.15,85.23,23625.0,61.3911,61.3911,61.3191,61.3767,23625.0
2015-11-24 14:00:00,85.22,85.25,85.16,85.23,25969.0,61.3695,61.3911,61.3263,61.3767,25969.0
2015-11-24 14:30:00,85.22,85.25,85.16,85.2,23332.0,61.3695,61.3911,61.3263,61.3551,23332.0
2015-11-24 15:00:00,85.19,85.24,85.16,85.17,15362.0,61.3479,61.3839,61.3263,61.3335,15362.0
2015-11-24 15:30:00,85.17,85.23,85.14,85.14,26259.0,61.3335,61.3767,61.3119,61.3119,26259.0
2015-11-25 09:30:00,85.26,85.31,85.18,85.28,18731.0,61.3983,61.4343,61.3407,61.4127,18731.0
2015-11-25 10:00:00,85.28,85.3,85.2,85.25,16761.0,61.4127,61.4271,61.3551,61.3911,16761.0
2015-11-25 10:30:00,85.24,85.27,85.2,85.21,23111.0,61.3839,61.4055,61.3551,61.3623,23111.0
2015-11-25 11:00:00,85.24,85.27,85.19,85.21,31269.0,61.3839,61.4055,61.3479,61.3623,31269.0
2015-11-25 11:30:00,85.2,85.33,85.19,85.29,28232.0,61.3551,61.4487,61.3479,61.4199,28232.0
2015-11-25 12:00:00,85.31,85.35,85.25,85.31,19377.0,61.4343,61.4631,61.3911,61.4343,19377.0
2015-11-25 12:30:00,85.28,85.32,85.25,85.29,12485.0,61.4127,61.4415,61.3911,61.4199,12485.0
2015-11-25 13:00:00,85.3,85.33,85.24,85.26,79359.0,61.4271,61.4487,61.3839,61.3983,79359.0
2015-11-25 13:30:00,85.27,85.27,85.24,85.25,18724.0,61.4055,61.4055,61.3839,61.3911,18724.0
2015-11-25 14:00:00,85.25,85.27,85.2,85.21,14514.0,61.3911,61.4055,61.3551,61.3623,14514.0
2015-11-25 14:30:00,85.22,85.25,85.2,85.2,16792.0,61.3695,61.3911,61.3551,61.3551,16792.0
2015-11-25 15:00:00,85.23,85.24,85.2,85.22,13528.0,61.3767,61.3839,61.3551,61.3695,13528.0
2015-11-25 15:30:00,85.22,85.23,85.2,85.2,17726.0,61.3695,61.3767,61.3551,61.3551,17726.0
2015-11-27 09:30:00,85.31,85.32,85.29,85.31,25852.0,61.4343,61.4415,61.4199,61.4343,25852.0
2015-11-27 10:00:00,85.31,85.33,85.23,85.32,22385.0,61.4343,61.4487,61.3767,61.4415,22385.0
2015-11-27 10:30:00,85.31,85.33,85.25,85.25,46824.0,61.4343,61.4487,61.3911,61.3911,46824.0
2015-11-27 11:00:00,85.23,85.31,85.22,85.26,25633.0,61.3767,61.4343,61.3695,61.3983,25633.0
2015-11-27 11:30:00,85.25,85.27,85.22,85.22,30026.0,61.3911,61.4055,61.3695,61.3695,30026.0
2015-11-27 12:00:00,85.22,85.23,85.13,85.15,31972.0,61.3695,61.3767,61.3047,61.3191,31972.0
2015-11-27 12:30:00,85.15,85.23,85.12,85.16,17838.0,61.3191,61.3767,61.2975,61.3263,17838.0
2015-11-30 09:30:00,85.18,85.23,85.16,85.21,29662.0,61.3407,61.3767,61.3263,61.3623,29662.0
2015-11-30 10:00:00,85.18,85.22,85.17,85.19,12961.0,61.3407,61.3695,61.3335,61.3479,12961.0
2015-11-30 10:30:00,85.19,85.22,85.15,85.21,18053.0,61.3479,61.3695,61.3191,61.3623,18053.0
2015-11-30 11:00:00,85.2,85.23,85.15,85.18,26620.0,61.3551,61.3767,61.3191,61.3407,26620.0
2015-11-30 11:30:00,85.18,85.21,85.18,85.19,20607.0,61.3407,61.3623,61.3407,61.3479,20607.0
2015-11-30 12:00:00,85.21,85.21,85.16,85.18,12950.0,61.3623,61.3623,61.3263,61.3407,12950.0
2015-11-30 12:30:00,85.2,85.21,85.18,85.2,9304.0,61.3551,61.3623,61.3407,61.3551,9304.0
2015-11-30 13:00:00,85.2,85.23,85.17,85.17,3800.0,61.3551,61.3767,61.3335,61.3335,3800.0
2015-11-30 13:30:00,85.22,85.22,85.16,85.18,31007.0,61.3695,61.3695,61.3263,61.3407,31007.0
2015-11-30 14:00:00,85.2,85.22,85.18,85.2,8728.0,61.3551,61.3695,61.3407,61.3551,8728.0
2015-11-30 14:30:00,85.2,85.21,85.17,85.19,12529.0,61.3551,61.3623,61.3335,61.3479,12529.0
2015-11-30 15:00:00,85.2,85.21,85.16,85.19,13718.0,61.3551,61.3623,61.3263,61.3479,13718.0
2015-11-30 15:30:00,85.19,85.2,85.16,85.17,52187.0,61.3479,61.3551,61.3263,61.3335,52187.0
2015-12-01 09:30:00,84.91,85.01,84.91,85.0,67165.0,61.3154,61.3876,61.3154,61.3804,67165.0
2015-12-01 10:00:00,85.0,85.18,85.0,85.16,48280.0,61.3804,61.5104,61.3804,61.4959,48280.0
2015-12-01 10:30:00,85.16,85.18,85.1,85.18,16092.0,61.4959,61.5104,61.4526,61.5104,16092.0
2015-12-01 11:00:00,85.17,85.26,85.13,85.24,18369.0,61.5032,61.5682,61.4743,61.5537,18369.0
2015-12-01 11:30:00,85.24,85.29,85.22,85.28,11159.0,61.5537,61.5898,61.5393,61.5826,11159.0
2015-12-01 12:00:00,85.25,85.29,85.22,85.28,30717.0,61.5609,61.5898,61.5393,61.5826,30717.0
2015-12-01 12:30:00,85.25,85.31,85.25,85.3,28655.0,61.5609,61.6043,61.5609,61.597,28655.0
2015-12-01 13:00:00,85.3,85.31,85.27,85.28,8034.0,61.597,61.6043,61.5754,61.5826,8034.0
2015-12-01 13:30:00,85.28,85.31,85.27,85.28,27556.0,61.5826,61.6043,61.5754,61.5826,27556.0
2015-12-01 14:00:00,85.29,85.34,85.28,85.31,20599.0,61.5898,61.6259,61.5826,61.6043,20599.0
2015-12-01 14:30:00,85.3,85.3,85.22,85.26,18622.0,61.597,61.597,61.5393,61.5682,18622.0
2015-12-01 15:00:00,85.24,85.32,85.22,85.3,48806.0,61.5537,61.6115,61.5393,61.597,48806.0
2015-12-01 15:30:00,85.3,85.33,85.26,85.3,68023.0,61.597,61.6187,61.5682,61.597,68023.0
2015-12-02 09:30:00,85.16,85.18,85.03,85.07,24789.0,61.4959,61.5104,61.4021,61.4309,24789.0
2015-12-02 10:00:00,85.1,85.14,85.08,85.1,26244.0,61.4526,61.4815,61.4382,61.4526,26244.0
2015-12-02 10:30:00,85.13,85.18,85.11,85.17,9596.0,61.4743,61.5104,61.4598,61.5032,9596.0
2015-12-02 11:00:00,85.19,85.2,85.11,85.18,23758.0,61.5176,61.5248,61.4598,61.5104,23758.0
2015-12-02 11:30:00,85.19,85.19,85.12,85.14,39847.0,61.5176,61.5176,61.4671,61.4815,39847.0
2015-12-02 12:00:00,85.14,85.15,85.05,85.06,27980.0,61.4815,61.4887,61.4165,61.4237,27980.0
2015-12-02 12:30:00,85.08,85.11,84.97,85.0,35536.0,61.4382,61.4598,61.3587,61.3804,35536.0
2015-12-02 13:00:00,85.01,85.06,84.96,85.05,48090.0,61.3876,61.4237,61.3515,61.4165,48090.0
2015-12-02 13:30:00,85.05,85.06,84.98,85.03,33525.0,61.4165,61.4237,61.366,61.4021,33525.0
2015-12-02 14:00:00,85.01,85.1,84.99,85.07,54103.0,61.3876,61.4526,61.3732,61.4309,54103.0
2015-12-02 14:30:00,85.08,85.14,85.05,85.08,19297.0,61.4382,61.4815,61.4165,61.4382,19297.0
2015-12-02 15:00:00,85.08,85.09,85.03,85.08,15549.0,61.4382,61.4454,61.4021,61.4382,15549.0
2015-12-02 15:30:00,85.06,85.17,85.04,85.04,53651.0,61.4237,61.5032,61.4093,61.4093,53651.0
2015-12-03 09:30:00,84.83,84.84,84.62,84.67,57030.0,61.2576,61.2649,61.106,61.1421,57030.0
2015-12-03 10:00:00,84.71,84.75,84.68,84.71,7279.0,61.171,61.1999,61.1493,61.171,7279.0
2015-12-03 10:30:00,84.7,84.76,84.7,84.72,13309.0,61.1638,61.2071,61.1638,61.1782,13309.0
2015-12-03 11:00:00,84.7,84.71,84.58,84.61,45603.0,61.1638,61.171,61.0771,61.0988,45603.0
2015-12-03 11:30:00,84.6,84.62,84.53,84.57,27059.0,61.0916,61.106,61.041,61.0699,27059.0
2015-12-03 12:00:00,84.59,84.61,84.51,84.55,11610.0,61.0843,61.0988,61.0266,61.0554,11610.0
2015-12-03 12:30:00,84.53,84.55,84.5,84.52,17564.0,61.041,61.0554,61.0193,61.0338,17564.0
2015-12-03 13:00:00,84.52,84.53,84.4,84.43,28720.0,61.0338,61.041,60.9471,60.9688,28720.0
2015-12-03 13:30:00,84.43,84.49,84.32,84.32,16718.0,60.9688,61.0121,60.8894,60.8894,16718.0
2015-12-03 14:00:00,84.33,84.44,84.3,84.41,24622.0,60.8966,60.976,60.8749,60.9543,24622.0
2015-12-03 14:30:00,84.34,84.41,84.31,84.39,26260.0,60.9038,60.9543,60.8821,60.9399,26260.0
2015-12-03 15:00:00,84.4,84.48,84.37,84.42,17326.0,60.9471,61.0049,60.9255,60.9616,17326.0
2015-12-03 15:30:00,84.41,84.49,84.41,84.47,41125.0,60.9543,61.0121,60.9543,60.9977,41125.0
2015-12-04 09:30:00,84.59,84.71,84.59,84.63,140904.0,61.0843,61.171,61.0843,61.1132,140904.0
2015-12-04 10:00:00,84.66,84.78,84.61,84.73,64000.0,61.1349,61.2215,61.0988,61.1854,64000.0
2015-12-04 10:30:00,84.62,84.69,84.52,84.6,254151.0,61.106,61.1565,61.0338,61.0916,254151.0
2015-12-04 11:00:00,84.62,84.65,84.58,84.64,76167.0,61.106,61.1277,61.0771,61.1204,76167.0
2015-12-04 11:30:00,84.62,84.76,84.62,84.72,26789.0,61.106,61.2071,61.106,61.1782,26789.0
2015-12-04 12:00:00,84.72,84.75,84.67,84.73,97354.0,61.1782,61.1999,61.1421,61.1854,97354.0
2015-12-04 12:30:00,84.71,84.74,84.67,84.69,35742.0,61.171,61.1926,61.1421,61.1565,35742.0
2015-12-04 13:00:00,84.73,84.81,84.71,84.81,110671.0,61.1854,61.2432,61.171,61.2432,110671.0
2015-12-04 13:30:00,84.72,84.79,84.72,84.78,11013.0,61.1782,61.2288,61.1782,61.2215,11013.0
2015-12-04 14:00:00,84.76,84.77,84.7,84.71,23942.0,61.2071,61.2143,61.1638,61.171,23942.0
2015-12-04 14:30:00,84.73,84.78,84.67,84.73,22256.0,61.1854,61.2215,61.1421,61.1854,22256.0
2015-12-04 15:00:00,84.73,84.75,84.68,84.74,27361.0,61.1854,61.1999,61.1493,61.1926,27361.0
2015-12-04 15:30:00,84.73,84.75,84.68,84.74,53246.0,61.1854,61.1999,61.1493,61.1926,53246.0
2015-12-07 09:30:00,84.75,84.9,84.74,84.81,25510.0,61.1999,61.3082,61.1926,61.2432,25510.0
2015-12-07 10:00:00,84.81,84.94,84.81,84.89,391511.0,61.2432,61.3371,61.2432,61.301,391511.0
2015-12-07 10:30:00,84.93,84.95,84.83,84.88,13127.0,61.3299,61.3443,61.2576,61.2937,13127.0
2015-12-07 11:00:00,84.85,85.0,84.84,84.98,60524.0,61.2721,61.3804,61.2649,61.366,60524.0
2015-12-07 11:30:00,84.99,85.05,84.97,85.04,48030.0,61.3732,61.4165,61.3587,61.4093,48030.0
2015-12-07 12:00:00,85.05,85.05,84.96,85.01,68370.0,61.4165,61.4165,61.3515,61.3876,68370.0
2015-12-07 12:30:00,85.03,85.05,84.97,84.98,13838.0,61.4021,61.4165,61.3587,61.366,13838.0
2015-12-07 13:00:00,85.0,85.05,84.98,85.0,20811.0,61.3804,61.4165,61.366,61.3804,20811.0
2015-12-07 13:30:00,85.03,85.04,84.96,84.96,18085.0,61.4021,61.4093,61.3515,61.3515,18085.0
2015-12-07 14:00:00,84.98,84.98,84.92,84.94,95372.0,61.366,61.366,61.3226,61.3371,95372.0
2015-12-07 14:30:00,84.93,84.94,84.9,84.93,17489.0,61.3299,61.3371,61.3082,61.3299,17489.0
2015-12-07 15:00:00,84.92,84.94,84.89,84.9,15067.0,61.3226,61.3371,61.301,61.3082,15067.0
2015-12-07 15:30:00,84.91,84.94,84.86,84.89,31341.0,61.3154,61.3371,61.2793,61.301,31341.0
2015-12-08 09:30:00,84.91,84.91,84.78,84.82,24820.0,61.3154,61.3154,61.2215,61.2504,24820.0
2015-12-08 10:00:00,84.8,84.81,84.7,84.78,18203.0,61.236,61.2432,61.1638,61.2215,18203.0
2015-12-08 10:30:00,84.76,84.8,84.7,84.7,18158.0,61.2071,61.236,61.1638,61.1638,18158.0
2015-12-08 11:00:00,84.69,84.84,84.69,84.78,28026.0,61.1565,61.2649,61.1565,61.2215,28026.0
2015-12-08 11:30:00,84.84,84.86,84.77,84.85,14470.0,61.2649,61.2793,61.2143,61.2721,14470.0
2015-12-08 12:00:00,84.84,84.86,84.8,84.82,6824.0,61.2649,61.2793,61.236,61.2504,6824.0
2015-12-08 12:30:00,84.83,84.85,84.8,84.82,8288.0,61.2576,61.2721,61.236,61.2504,8288.0
2015-12-08 13:00:00,84.82,84.89,84.8,84.84,22024.0,61.2504,61.301,61.236,61.2649,22024.0
2015-12-08 13:30:00,84.86,84.88,84.8,84.82,59874.0,61.2793,61.2937,61.236,61.2504,59874.0
2015-12-08 14:00:00,84.8,84.82,84.71,84.73,49319.0,61.236,61.2504,61.171,61.1854,49319.0
2015-12-08 14:30:00,84.76,84.77,84.68,84.7,35221.0,61.2071,61.2143,61.1493,61.1638,35221.0
2015-12-08 15:00:00,84.74,84.78,84.69,84.72,43957.0,61.1926,61.2215,61.1565,61.1782,43957.0
2015-12-08 15:30:00,84.73,84.8,84.68,84.77,155438.0,61.1854,61.236,61.1493,61.2143,155438.0
2015-12-09 09:30:00,84.79,84.81,84.62,84.69,156671.0,61.2288,61.2432,61.106,61.1565,156671.0
2015-12-09 10:00:00,84.68,84.7,84.6,84.67,54433.0,61.1493,61.1638,61.0916,61.1421,54433.0
2015-12-09 10:30:00,84.69,84.7,84.58,84.62,17514.0,61.1565,61.1638,61.0771,61.106,17514.0
2015-12-09 11:00:00,84.62,84.69,84.58,84.58,57119.0,61.106,61.1565,61.0771,61.0771,57119.0
2015-12-09 11:30:00,84.63,84.64,84.58,84.62,18577.0,61.1132,61.1204,61.0771,61.106,18577.0
2015-12-09 12:00:00,84.64,84.69,84.61,84.68,15491.0,61.1204,61.1565,61.0988,61.1493,15491.0
2015-12-09 12:30:00,84.68,84.71,84.65,84.69,36850.0,61.1493,61.171,61.1277,61.1565,36850.0
2015-12-09 13:00:00,84.69,84.86,84.68,84.78,22502.0,61.1565,61.2793,61.1493,61.2215,22502.0
2015-12-09 13:30:00,84.78,84.86,84.71,84.84,18364.0,61.2215,61.2793,61.171,61.2649,18364.0
2015-12-09 14:00:00,84.76,84.83,84.74,84.81,39481.0,61.2071,61.2576,61.1926,61.2432,39481.0
2015-12-09 14:30:00,84.83,84.83,84.75,84.77,33879.0,61.2576,61.2576,61.1999,61.2143,33879.0
2015-12-09 15:00:00,84.77,84.8,84.73,84.73,18790.0,61.2143,61.236,61.1854,61.1854,18790.0
2015-12-09 15:30:00,84.73,84.74,84.7,84.7,41505.0,61.1854,61.1926,61.1638,61.1638,41505.0
2015-12-10 09:30:00,84.89,84.94,84.69,84.77,19417.0,61.301,61.3371,61.1565,61.2143,19417.0
2015-12-10 10:00:00,84.77,84.85,84.7,84.8,24512.0,61.2143,61.2721,61.1638,61.236,24512.0
2015-12-10 10:30:00,84.71,84.78,84.7,84.7,8443.0,61.171,61.2215,61.1638,61.1638,8443.0
2015-12-10 11:00:00,84.73,84.75,84.7,84.73,33467.0,61.1854,61.1999,61.1638,61.1854,33467.0
2015-12-10 11:30:00,84.74,84.74,84.66,84.67,17258.0,61.1926,61.1926,61.1349,61.1421,17258.0
2015-12-10 12:00:00,84.7,84.73,84.66,84.67,27352.0,61.1638,61.1854,61.1349,61.1421,27352.0
2015-12-10 12:30:00,84.7,84.72,84.65,84.67,46172.0,61.1638,61.1782,61.1277,61.1421,46172.0
2015-12-10 13:00:00,84.67,84.71,84.65,84.67,7731.0,61.1421,61.171,61.1277,61.1421,7731.0
2015-12-10 13:30:00,84.65,84.71,84.65,84.71,18702.0,61.1277,61.171,61.1277,61.171,18702.0
2015-12-10 14:00:00,84.69,84.71,84.62,84.65,20889.0,61.1565,61.171,61.106,61.1277,20889.0
2015-12-10 14:30:00,84.65,84.69,84.62,84.64,28350.0,61.1277,61.1565,61.106,61.1204,28350.0
2015-12-10 15:00:00,84.64,84.65,84.61,84.61,29307.0,61.1204,61.1277,61.0988,61.0988,29307.0
2015-12-10 15:30:00,84.61,84.66,84.6,84.6,63882.0,61.0988,61.1349,61.0916,61.0916,63882.0
2015-12-11 09:30:00,84.84,84.87,84.72,84.79,31781.0,61.2649,61.2865,61.1782,61.2288,31781.0
2015-12-11 10:00:00,84.8,84.82,84.7,84.73,24750.0,61.236,61.2504,61.1638,61.1854,24750.0
2015-12-11 10:30:00,84.73,84.77,84.65,84.72,30031.0,61.1854,61.2143,61.1277,61.1782,30031.0
2015-12-11 11:00:00,84.77,84.77,84.68,84.71,26460.0,61.2143,61.2143,61.1493,61.171,26460.0
2015-12-11 11:30:00,84.71,84.76,84.69,84.75,37112.0,61.171,61.2071,61.1565,61.1999,37112.0
2015-12-11 12:00:00,84.73,84.79,84.72,84.76,16360.0,61.1854,61.2288,61.1782,61.2071,16360.0
2015-12-11 12:30:00,84.76,84.79,84.71,84.76,7182.0,61.2071,61.2288,61.171,61.2071,7182.0
2015-12-11 13:00:00,84.76,84.8,84.74,84.78,6870.0,61.2071,61.236,61.1926,61.2215,6870.0
2015-12-11 13:30:00,84.77,84.88,84.76,84.86,24792.0,61.2143,61.2937,61.2071,61.2793,24792.0
2015-12-11 14:00:00,84.87,84.87,84.77,84.81,21162.0,61.2865,61.2865,61.2143,61.2432,21162.0
2015-12-11 14:30:00,84.8,84.82,84.68,84.75,39280.0,61.236,61.2504,61.1493,61.1999,39280.0
2015-12-11 15:00:00,84.71,84.87,84.71,84.82,13128.0,61.171,61.2865,61.171,61.2504,13128.0
2015-12-11 15:30:00,84.78,84.84,84.74,84.78,49613.0,61.2215,61.2649,61.1926,61.2215,49613.0
2015-12-14 09:30:00,84.65,84.66,84.53,84.53,22709.0,61.1277,61.1349,61.041,61.041,22709.0
2015-12-14 10:00:00,84.59,84.59,84.45,84.49,11568.0,61.0843,61.0843,60.9832,61.0121,11568.0
2015-12-14 10:30:00,84.49,84.52,84.45,84.45,5995.0,61.0121,61.0338,60.9832,60.9832,5995.0
2015-12-14 11:00:00,84.48,84.62,84.46,84.58,53459.0,61.0049,61.106,60.9905,61.0771,53459.0
2015-12-14 11:30:00,84.59,84.63,84.45,84.56,29135.0,61.0843,61.1132,60.9832,61.0627,29135.0
2015-12-14 12:00:00,84.56,84.57,84.47,84.47,19599.0,61.0627,61.0699,60.9977,60.9977,19599.0
2015-12-14 12:30:00,84.46,84.48,84.41,84.42,8989.0,60.9905,61.0049,60.9543,60.9616,8989.0
2015-12-14 13:00:00,84.42,84.44,84.33,84.37,28794.0,60.9616,60.976,60.8966,60.9255,28794.0
2015-12-14 13:30:00,84.4,84.41,84.35,84.4,21363.0,60.9471,60.9543,60.911,60.9471,21363.0
2015-12-14 14:00:00,84.4,84.41,84.32,84.38,63629.0,60.9471,60.9543,60.8894,60.9327,63629.0
2015-12-14 14:30:00,84.39,84.39,84.33,84.33,35391.0,60.9399,60.9399,60.8966,60.8966,35391.0
2015-12-14 15:00:00,84.36,84.39,84.31,84.34,28316.0,60.9182,60.9399,60.8821,60.9038,28316.0
2015-12-14 15:30:00,84.35,84.36,84.32,84.32,29481.0,60.911,60.9182,60.8894,60.8894,29481.0
2015-12-15 09:30:00,84.13,84.29,84.06,84.08,50128.0,60.7522,60.8677,60.7016,60.716,50128.0
2015-12-15 10:00:00,84.15,84.22,84.0,84.1,37544.0,60.7666,60.8171,60.6583,60.7305,37544.0
2015-12-15 10:30:00,84.09,84.13,84.02,84.02,35963.0,60.7233,60.7522,60.6727,60.6727,35963.0
2015-12-15 11:00:00,84.01,84.19,84.0,84.16,21678.0,60.6655,60.7955,60.6583,60.7738,21678.0
2015-12-15 11:30:00,84.11,84.22,84.05,84.18,18837.0,60.7377,60.8171,60.6944,60.7883,18837.0
2015-12-15 12:00:00,84.21,84.22,84.1,84.21,10995.0,60.8099,60.8171,60.7305,60.8099,10995.0
2015-12-15 12:30:00,84.19,84.21,84.08,84.1,26702.0,60.7955,60.8099,60.716,60.7305,26702.0
2015-12-15 13:00:00,84.11,84.17,84.1,84.16,16440.0,60.7377,60.781,60.7305,60.7738,16440.0
2015-12-15 13:30:00,84.15,84.15,84.09,84.11,19672.0,60.7666,60.7666,60.7233,60.7377,19672.0
2015-12-15 14:00:00,84.11,84.13,84.03,84.06,14935.0,60.7377,60.7522,60.6799,60.7016,14935.0
2015-12-15 14:30:00,84.07,84.13,84.05,84.06,15857.0,60.7088,60.7522,60.6944,60.7016,15857.0
2015-12-15 15:00:00,84.08,84.13,84.06,84.1,16623.0,60.716,60.7522,60.7016,60.7305,16623.0
2015-12-15 15:30:00,84.08,84.12,84.0,84.06,140783.0,60.716,60.7449,60.6583,60.7016,140783.0
2015-12-16 09:30:00,84.05,84.18,84.05,84.07,54442.0,60.6944,60.7883,60.6944,60.7088,54442.0
2015-12-16 10:00:00,84.06,84.06,83.96,83.98,303873.0,60.7016,60.7016,60.6294,60.6438,303873.0
2015-12-16 10:30:00,83.97,84.0,83.87,83.94,99245.0,60.6366,60.6583,60.5644,60.615,99245.0
2015-12-16 11:00:00,83.94,83.97,83.9,83.92,61687.0,60.615,60.6366,60.5861,60.6005,61687.0
2015-12-16 11:30:00,83.92,83.98,83.92,83.93,23393.0,60.6005,60.6438,60.6005,60.6077,23393.0
2015-12-16 12:00:00,83.95,83.96,83.89,83.9,6819.0,60.6222,60.6294,60.5788,60.5861,6819.0
2015-12-16 12:30:00,83.88,83.97,83.88,83.95,12847.0,60.5716,60.6366,60.5716,60.6222,12847.0
2015-12-16 13:00:00,83.95,83.95,83.89,83.92,13965.0,60.6222,60.6222,60.5788,60.6005,13965.0
2015-12-16 13:30:00,83.91,84.0,83.9,83.99,7600.0,60.5933,60.6583,60.5861,60.6511,7600.0
2015-12-16 14:00:00,83.98,84.06,83.8,84.06,27721.0,60.6438,60.7016,60.5139,60.7016,27721.0
2015-12-16 14:30:00,84.05,84.11,84.01,84.06,20396.0,60.6944,60.7377,60.6655,60.7016,20396.0
2015-12-16 15:00:00,84.01,84.07,83.92,83.97,40242.0,60.6655,60.7088,60.6005,60.6366,40242.0
2015-12-16 15:30:00,84.01,84.03,83.96,84.0,46441.0,60.6655,60.6799,60.6294,60.6583,46441.0
2015-12-17 09:30:00,84.19,84.21,84.07,84.13,33253.0,60.7955,60.8099,60.7088,60.7522,33253.0
2015-12-17 10:00:00,84.17,84.24,84.14,84.2,65520.0,60.781,60.8316,60.7594,60.8027,65520.0
2015-12-17 10:30:00,84.2,84.21,84.12,84.16,61858.0,60.8027,60.8099,60.7449,60.7738,61858.0
2015-12-17 11:00:00,84.14,84.18,84.12,84.18,13194.0,60.7594,60.7883,60.7449,60.7883,13194.0
2015-12-17 11:30:00,84.15,84.18,84.15,84.16,27577.0,60.7666,60.7883,60.7666,60.7738,27577.0
2015-12-17 12:00:00,84.16,84.19,84.15,84.19,10521.0,60.7738,60.7955,60.7666,60.7955,10521.0
2015-12-17 12:30:00,84.18,84.19,84.14,84.16,31127.0,60.7883,60.7955,60.7594,60.7738,31127.0
2015-12-17 13:00:00,84.16,84.18,84.13,84.13,117893.0,60.7738,60.7883,60.7522,60.7522,117893.0
2015-12-17 13:30:00,84.14,84.18,84.13,84.17,16663.0,60.7594,60.7883,60.7522,60.781,16663.0
2015-12-17 14:00:00,84.17,84.24,84.14,84.23,91212.0,60.781,60.8316,60.7594,60.8244,91212.0
2015-12-17 14:30:00,84.23,84.24,84.19,84.21,39405.0,60.8244,60.8316,60.7955,60.8099,39405.0
2015-12-17 15:00:00,84.21,84.22,84.17,84.2,49063.0,60.8099,60.8171,60.781,60.8027,49063.0
2015-12-17 15:30:00,84.19,84.22,84.14,84.15,39590.0,60.7955,60.8171,60.7594,60.7666,39590.0
2015-12-18 09:30:00,84.31,84.32,84.15,84.25,162699.0,60.8821,60.8894,60.7666,60.8388,162699.0
2015-12-18 10:00:00,84.27,84.28,84.24,84.27,40976.0,60.8533,60.8605,60.8316,60.8533,40976.0
2015-12-18 10:30:00,84.27,84.35,84.25,84.28,16666.0,60.8533,60.911,60.8388,60.8605,16666.0
2015-12-18 11:00:00,84.28,84.36,84.26,84.33,15099.0,60.8605,60.9182,60.846,60.8966,15099.0
2015-12-18 11:30:00,84.34,84.37,84.29,84.32,24406.0,60.9038,60.9255,60.8677,60.8894,24406.0
2015-12-18 12:00:00,84.34,84.42,84.33,84.36,22891.0,60.9038,60.9616,60.8966,60.9182,22891.0
2015-12-18 12:30:00,84.39,84.44,84.3,84.33,39169.0,60.9399,60.976,60.8749,60.8966,39169.0
2015-12-18 13:00:00,84.29,84.34,84.27,84.32,50004.0,60.8677,60.9038,60.8533,60.8894,50004.0
2015-12-18 13:30:00,84.29,84.34,84.25,84.25,41696.0,60.8677,60.9038,60.8388,60.8388,41696.0
2015-12-18 14:00:00,84.28,84.34,84.21,84.26,15655.0,60.8605,60.9038,60.8099,60.846,15655.0
2015-12-18 14:30:00,84.25,84.34,84.21,84.29,56883.0,60.8388,60.9038,60.8099,60.8677,56883.0
2015-12-18 15:00:00,84.27,84.31,84.23,84.25,24236.0,60.8533,60.8821,60.8244,60.8388,24236.0
2015-12-18 15:30:00,84.29,84.3,84.21,84.27,44396.0,60.8677,60.8749,60.8099,60.8533,44396.0
2015-12-21 09:30:00,84.46,84.48,84.32,84.44,51632.0,60.9905,61.0049,60.8894,60.976,51632.0
2015-12-21 10:00:00,84.43,84.44,84.35,84.38,35792.0,60.9688,60.976,60.911,60.9327,35792.0
2015-12-21 10:30:00,84.42,84.42,84.36,84.39,14838.0,60.9616,60.9616,60.9182,60.9399,14838.0
2015-12-21 11:00:00,84.38,84.43,84.35,84.42,21496.0,60.9327,60.9688,60.911,60.9616,21496.0
2015-12-21 11:30:00,84.43,84.48,84.39,84.43,10763.0,60.9688,61.0049,60.9399,60.9688,10763.0
2015-12-21 12:00:00,84.38,84.44,84.36,84.36,56672.0,60.9327,60.976,60.9182,60.9182,56672.0
2015-12-21 12:30:00,84.38,84.41,84.32,84.37,28797.0,60.9327,60.9543,60.8894,60.9255,28797.0
2015-12-21 13:00:00,84.35,84.36,84.3,84.35,25155.0,60.911,60.9182,60.8749,60.911,25155.0
2015-12-21 13:30:00,84.35,84.36,84.28,84.32,33489.0,60.911,60.9182,60.8605,60.8894,33489.0
2015-12-21 14:00:00,84.32,84.35,84.29,84.35,34242.0,60.8894,60.911,60.8677,60.911,34242.0
2015-12-21 14:30:00,84.34,84.38,84.27,84.3,36216.0,60.9038,60.9327,60.8533,60.8749,36216.0
2015-12-21 15:00:00,84.29,84.33,84.26,84.3,14402.0,60.8677,60.8966,60.846,60.8749,14402.0
2015-12-21 15:30:00,84.31,84.38,84.28,84.29,41403.0,60.8821,60.9327,60.8605,60.8677,41403.0
2015-12-22 09:30:00,84.27,84.36,84.27,84.31,40045.0,60.8533,60.9182,60.8533,60.8821,40045.0
2015-12-22 10:00:00,84.32,84.33,84.24,84.25,21879.0,60.8894,60.8966,60.8316,60.8388,21879.0
2015-12-22 10:30:00,84.23,84.31,84.2,84.28,14907.0,60.8244,60.8821,60.8027,60.8605,14907.0
2015-12-22 11:00:00,84.31,84.32,84.21,84.3,54063.0,60.8821,60.8894,60.8099,60.8749,54063.0
2015-12-22 11:30:00,84.25,84.32,84.24,84.3,35551.0,60.8388,60.8894,60.8316,60.8749,35551.0
2015-12-22 12:00:00,84.3,84.34,84.29,84.31,7859.0,60.8749,60.9038,60.8677,60.8821,7859.0
2015-12-22 12:30:00,84.31,84.33,84.26,84.29,18531.0,60.8821,60.8966,60.846,60.8677,18531.0
2015-12-22 13:00:00,84.29,84.31,84.22,84.25,17915.0,60.8677,60.8821,60.8171,60.8388,17915.0
2015-12-22 13:30:00,84.27,84.27,84.18,84.25,9839.0,60.8533,60.8533,60.7883,60.8388,9839.0
2015-12-22 14:00:00,84.24,84.25,84.18,84.19,16861.0,60.8316,60.8388,60.7883,60.7955,16861.0
2015-12-22 14:30:00,84.21,84.22,84.16,84.19,22607.0,60.8099,60.8171,60.7738,60.7955,22607.0
2015-12-22 15:00:00,84.18,84.23,84.16,84.18,11413.0,60.7883,60.8244,60.7738,60.7883,11413.0
2015-12-22 15:30:00,84.2,84.34,84.18,84.24,197143.0,60.8027,60.9038,60.7883,60.8316,197143.0
2015-12-23 09:30:00,83.96,83.99,83.87,83.93,51399.0,60.8239,60.8457,60.7587,60.8022,51399.0
2015-12-23 10:00:00,83.96,84.13,83.91,84.0,104162.0,60.8239,60.9471,60.7877,60.8529,104162.0
2015-12-23 10:30:00,84.0,84.1,84.0,84.05,54137.0,60.8529,60.9253,60.8529,60.8891,54137.0
2015-12-23 11:00:00,84.07,84.15,84.02,84.13,384590.0,60.9036,60.9616,60.8674,60.9471,384590.0
2015-12-23 11:30:00,84.11,84.16,84.1,84.16,25576.0,60.9326,60.9688,60.9253,60.9688,25576.0
2015-12-23 12:00:00,84.13,84.17,84.1,84.13,35548.0,60.9471,60.9761,60.9253,60.9471,35548.0
2015-12-23 12:30:00,84.13,84.16,84.1,84.12,43305.0,60.9471,60.9688,60.9253,60.9398,43305.0
2015-12-23 13:00:00,84.14,84.19,84.12,84.14,46121.0,60.9543,60.9905,60.9398,60.9543,46121.0
2015-12-23 13:30:00,84.14,84.15,84.06,84.1,26406.0,60.9543,60.9616,60.8964,60.9253,26406.0
2015-12-23 14:00:00,84.1,84.12,84.06,84.11,42789.0,60.9253,60.9398,60.8964,60.9326,42789.0
2015-12-23 14:30:00,84.12,84.14,84.06,84.13,90754.0,60.9398,60.9543,60.8964,60.9471,90754.0
2015-12-23 15:00:00,84.13,84.17,84.11,84.14,176019.0,60.9471,60.9761,60.9326,60.9543,176019.0
2015-12-23 15:30:00,84.15,84.2,84.15,84.16,119832.0,60.9616,60.9978,60.9616,60.9688,119832.0
2015-12-24 09:30:00,83.91,84.18,83.91,84.17,22074.0,60.7877,60.9833,60.7877,60.9761,22074.0
2015-12-24 10:00:00,84.1,84.2,84.1,84.17,42211.0,60.9253,60.9978,60.9253,60.9761,42211.0
2015-12-24 10:30:00,84.18,84.21,84.15,84.18,30207.0,60.9833,61.005,60.9616,60.9833,30207.0
2015-12-24 11:00:00,84.19,84.2,84.16,84.17,14617.0,60.9905,60.9978,60.9688,60.9761,14617.0
2015-12-24 11:30:00,84.18,84.21,84.11,84.16,20434.0,60.9833,61.005,60.9326,60.9688,20434.0
2015-12-24 12:00:00,84.17,84.22,84.12,84.22,104363.0,60.9761,61.0123,60.9398,61.0123,104363.0
2015-12-24 12:30:00,84.22,84.24,84.16,84.24,26441.0,61.0123,61.0268,60.9688,61.0268,26441.0
2015-12-28 09:30:00,84.16,84.19,84.06,84.11,213020.0,60.9688,60.9905,60.8964,60.9326,213020.0
2015-12-28 10:00:00,84.15,84.18,84.11,84.16,22524.0,60.9616,60.9833,60.9326,60.9688,22524.0
2015-12-28 10:30:00,84.16,84.28,84.13,84.19,29750.0,60.9688,61.0557,60.9471,60.9905,29750.0
2015-12-28 11:00:00,84.18,84.28,84.17,84.26,17137.0,60.9833,61.0557,60.9761,61.0413,17137.0
2015-12-28 11:30:00,84.28,84.33,84.2,84.29,23794.0,61.0557,61.092,60.9978,61.063,23794.0
2015-12-28 12:00:00,84.26,84.28,84.21,84.24,14668.0,61.0413,61.0557,61.005,61.0268,14668.0
2015-12-28 12:30:00,84.24,84.27,84.23,84.24,15941.0,61.0268,61.0485,61.0195,61.0268,15941.0
2015-12-28 13:00:00,84.25,84.28,84.23,84.25,55032.0,61.034,61.0557,61.0195,61.034,55032.0
2015-12-28 13:30:00,84.24,84.25,84.19,84.21,20736.0,61.0268,61.034,60.9905,61.005,20736.0
2015-12-28 14:00:00,84.21,84.24,84.18,84.24,18036.0,61.005,61.0268,60.9833,61.0268,18036.0
2015-12-28 14:30:00,84.22,84.27,84.2,84.26,38021.0,61.0123,61.0485,60.9978,61.0413,38021.0
2015-12-28 15:00:00,84.24,84.26,84.19,84.24,28754.0,61.0268,61.0413,60.9905,61.0268,28754.0
2015-12-28 15:30:00,84.24,84.25,84.2,84.22,66639.0,61.0268,61.034,60.9978,61.0123,66639.0
2015-12-29 09:30:00,84.16,84.17,84.06,84.11,62908.0,60.9688,60.9761,60.8964,60.9326,62908.0
2015-12-29 10:00:00,84.13,84.13,84.06,84.06,17614.0,60.9471,60.9471,60.8964,60.8964,17614.0
2015-12-29 10:30:00,84.04,84.14,84.04,84.09,35293.0,60.8819,60.9543,60.8819,60.9181,35293.0
2015-12-29 11:00:00,84.1,84.11,84.05,84.08,11285.0,60.9253,60.9326,60.8891,60.9109,11285.0
2015-12-29 11:30:00,84.07,84.1,84.0,84.02,52107.0,60.9036,60.9253,60.8529,60.8674,52107.0
2015-12-29 12:00:00,84.02,84.04,84.0,84.0,14071.0,60.8674,60.8819,60.8529,60.8529,14071.0
2015-12-29 12:30:00,84.01,84.12,84.01,84.08,21115.0,60.8601,60.9398,60.8601,60.9109,21115.0
2015-12-29 13:00:00,84.08,84.08,83.92,83.96,45593.0,60.9109,60.9109,60.7949,60.8239,45593.0
2015-12-29 13:30:00,83.95,83.96,83.9,83.9,11611.0,60.8167,60.8239,60.7805,60.7805,11611.0
2015-12-29 14:00:00,83.91,83.93,83.85,83.89,64213.0,60.7877,60.8022,60.7442,60.7732,64213.0
2015-12-29 14:30:00,83.88,83.94,83.85,83.92,39896.0,60.766,60.8094,60.7442,60.7949,39896.0
2015-12-29 15:00:00,83.92,83.94,83.85,83.89,51596.0,60.7949,60.8094,60.7442,60.7732,51596.0
2015-12-29 15:30:00,83.9,83.91,83.83,83.87,76658.0,60.7805,60.7877,60.7297,60.7587,76658.0
2015-12-30 09:30:00,83.9,83.99,83.8,83.81,30839.0,60.7805,60.8457,60.708,60.7153,30839.0
2015-12-30 10:00:00,83.85,83.93,83.81,83.86,62244.0,60.7442,60.8022,60.7153,60.7515,62244.0
2015-12-30 10:30:00,83.85,83.87,83.8,83.81,100394.0,60.7442,60.7587,60.708,60.7153,100394.0
2015-12-30 11:00:00,83.8,83.82,83.77,83.78,31701.0,60.708,60.7225,60.6863,60.6935,31701.0
2015-12-30 11:30:00,83.79,83.81,83.75,83.76,45375.0,60.7008,60.7153,60.6718,60.679,45375.0
2015-12-30 12:00:00,83.76,83.82,83.76,83.8,13383.0,60.679,60.7225,60.679,60.708,13383.0
2015-12-30 12:30:00,83.81,83.86,83.78,83.85,29734.0,60.7153,60.7515,60.6935,60.7442,29734.0
2015-12-30 13:00:00,83.81,83.89,83.79,83.87,95232.0,60.7153,60.7732,60.7008,60.7587,95232.0
2015-12-30 13:30:00,83.86,83.91,83.84,83.88,49560.0,60.7515,60.7877,60.737,60.766,49560.0
2015-12-30 14:00:00,83.88,83.88,83.83,83.86,97279.0,60.766,60.766,60.7297,60.7515,97279.0
2015-12-30 14:30:00,83.84,83.9,83.79,83.86,42670.0,60.737,60.7805,60.7008,60.7515,42670.0
2015-12-30 15:00:00,83.86,83.86,83.8,83.82,29252.0,60.7515,60.7515,60.708,60.7225,29252.0
2015-12-30 15:30:00,83.83,83.87,83.77,83.77,54379.0,60.7297,60.7587,60.6863,60.6863,54379.0
2015-12-31 09:30:00,84.12,84.16,84.01,84.08,49752.0,60.9398,60.9688,60.8601,60.9109,49752.0
2015-12-31 10:00:00,84.1,84.17,84.07,84.1,29592.0,60.9253,60.9761,60.9036,60.9253,29592.0
2015-12-31 10:30:00,84.13,84.16,84.11,84.15,67216.0,60.9471,60.9688,60.9326,60.9616,67216.0
2015-12-31 11:00:00,84.16,84.19,84.13,84.14,42721.0,60.9688,60.9905,60.9471,60.9543,42721.0
2015-12-31 11:30:00,84.14,84.14,84.06,84.09,21642.0,60.9543,60.9543,60.8964,60.9181,21642.0
2015-12-31 12:00:00,84.11,84.13,84.01,84.06,39632.0,60.9326,60.9471,60.8601,60.8964,39632.0
2015-12-31 12:30:00,84.06,84.15,84.04,84.15,16122.0,60.8964,60.9616,60.8819,60.9616,16122.0
2015-12-31 13:00:00,84.13,84.2,84.03,84.14,39256.0,60.9471,60.9978,60.8746,60.9543,39256.0
2015-12-31 13:30:00,84.15,84.2,84.05,84.12,30776.0,60.9616,60.9978,60.8891,60.9398,30776.0
2015-12-31 14:00:00,84.13,84.25,84.07,84.21,36997.0,60.9471,61.034,60.9036,61.005,36997.0
2015-12-31 14:30:00,84.21,84.21,84.08,84.14,40598.0,61.005,61.005,60.9109,60.9543,40598.0
2015-12-31 15:00:00,84.13,84.17,84.08,84.09,57873.0,60.9471,60.9761,60.9109,60.9181,57873.0
2015-12-31 15:30:00,84.08,84.15,84.07,84.1,26579.0,60.9109,60.9616,60.9036,60.9253,26579.0
2016-01-04 09:30:00,84.09,84.36,84.05,84.31,68680.0,60.9181,61.1137,60.8891,61.0775,68680.0
2016-01-04 10:00:00,84.33,84.42,84.25,84.29,34815.0,61.092,61.1572,61.034,61.063,34815.0
2016-01-04 10:30:00,84.28,84.34,84.17,84.33,39255.0,61.0557,61.0992,60.9761,61.092,39255.0
2016-01-04 11:00:00,84.29,84.34,84.19,84.29,64585.0,61.063,61.0992,60.9905,61.063,64585.0
2016-01-04 11:30:00,84.29,84.42,84.29,84.38,71234.0,61.063,61.1572,61.063,61.1282,71234.0
2016-01-04 12:00:00,84.36,84.37,84.32,84.35,38649.0,61.1137,61.1209,61.0847,61.1065,38649.0
2016-01-04 12:30:00,84.35,84.36,84.28,84.33,16181.0,61.1065,61.1137,61.0557,61.092,16181.0
2016-01-04 13:00:00,84.33,84.33,84.25,84.28,38672.0,61.092,61.092,61.034,61.0557,38672.0
2016-01-04 13:30:00,84.29,84.3,84.2,84.24,57032.0,61.063,61.0702,60.9978,61.0268,57032.0
2016-01-04 14:00:00,84.24,84.27,84.15,84.19,39483.0,61.0268,61.0485,60.9616,60.9905,39483.0
2016-01-04 14:30:00,84.2,84.23,84.1,84.12,62515.0,60.9978,61.0195,60.9253,60.9398,62515.0
2016-01-04 15:00:00,84.1,84.24,84.1,84.2,80311.0,60.9253,61.0268,60.9253,60.9978,80311.0
2016-01-04 15:30:00,84.2,84.23,84.15,84.17,35298.0,60.9978,61.0195,60.9616,60.9761,35298.0
2016-01-05 09:30:00,84.18,84.25,84.11,84.21,43874.0,60.9833,61.034,60.9326,61.005,43874.0
2016-01-05 10:00:00,84.2,84.25,84.18,84.23,36688.0,60.9978,61.034,60.9833,61.0195,36688.0
2016-01-05 10:30:00,84.23,84.26,84.19,84.22,33437.0,61.0195,61.0413,60.9905,61.0123,33437.0
2016-01-05 11:00:00,84.22,84.29,84.2,84.24,14347.0,61.0123,61.063,60.9978,61.0268,14347.0
2016-01-05 11:30:00,84.27,84.31,84.23,84.29,24377.0,61.0485,61.0775,61.0195,61.063,24377.0
2016-01-05 12:00:00,84.27,84.34,84.26,84.28,15109.0,61.0485,61.0992,61.0413,61.0557,15109.0
2016-01-05 12:30:00,84.28,84.33,84.27,84.29,6103.0,61.0557,61.092,61.0485,61.063,6103.0
2016-01-05 13:00:00,84.29,84.34,84.28,84.3,7076.0,61.063,61.0992,61.0557,61.0702,7076.0
2016-01-05 13:30:00,84.29,84.32,84.26,84.28,19002.0,61.063,61.0847,61.0413,61.0557,19002.0
2016-01-05 14:00:00,84.29,84.34,84.21,84.29,35147.0,61.063,61.0992,61.005,61.063,35147.0
2016-01-05 14:30:00,84.26,84.31,84.23,84.26,19858.0,61.0413,61.0775,61.0195,61.0413,19858.0
2016-01-05 15:00:00,84.26,84.27,84.19,84.23,96481.0,61.0413,61.0485,60.9905,61.0195,96481.0
2016-01-05 15:30:00,84.23,84.26,84.19,84.22,41651.0,61.0195,61.0413,60.9905,61.0123,41651.0
2016-01-06 09:30:00,84.4,84.47,84.27,84.42,18565.0,61.1427,61.1934,61.0485,61.1572,18565.0
2016-01-06 10:00:00,84.46,84.46,84.31,84.42,53814.0,61.1861,61.1861,61.0775,61.1572,53814.0
2016-01-06 10:30:00,84.39,84.46,84.35,84.42,18936.0,61.1354,61.1861,61.1065,61.1572,18936.0
2016-01-06 11:00:00,84.44,84.45,84.35,84.41,21189.0,61.1717,61.1789,61.1065,61.1499,21189.0
2016-01-06 11:30:00,84.44,84.45,84.37,84.4,29490.0,61.1717,61.1789,61.1209,61.1427,29490.0
2016-01-06 12:00:00,84.4,84.49,84.39,84.47,26089.0,61.1427,61.2079,61.1354,61.1934,26089.0
2016-01-06 12:30:00,84.47,84.49,84.41,84.44,16167.0,61.1934,61.2079,61.1499,61.1717,16167.0
2016-01-06 13:00:00,84.46,84.49,84.39,84.39,17388.0,61.1861,61.2079,61.1354,61.1354,17388.0
2016-01-06 13:30:00,84.4,84.42,84.35,84.38,24097.0,61.1427,61.1572,61.1065,61.1282,24097.0
2016-01-06 14:00:00,84.38,84.45,84.34,84.37,30189.0,61.1282,61.1789,61.0992,61.1209,30189.0
2016-01-06 14:30:00,84.37,84.42,84.36,84.4,24524.0,61.1209,61.1572,61.1137,61.1427,24524.0
2016-01-06 15:00:00,84.44,84.51,84.42,84.45,30222.0,61.1717,61.2224,61.1572,61.1789,30222.0
2016-01-06 15:30:00,84.44,84.52,84.43,84.46,50177.0,61.1717,61.2296,61.1644,61.1861,50177.0
2016-01-07 09:30:00,84.54,84.55,84.43,84.45,39803.0,61.2441,61.2513,61.1644,61.1789,39803.0
2016-01-07 10:00:00,84.47,84.52,84.43,84.44,13552.0,61.1934,61.2296,61.1644,61.1717,13552.0
2016-01-07 10:30:00,84.43,84.46,84.32,84.37,40828.0,61.1644,61.1861,61.0847,61.1209,40828.0
2016-01-07 11:00:00,84.32,84.45,84.32,84.45,39606.0,61.0847,61.1789,61.0847,61.1789,39606.0
2016-01-07 11:30:00,84.45,84.48,84.34,84.48,47987.0,61.1789,61.2006,61.0992,61.2006,47987.0
2016-01-07 12:00:00,84.45,84.5,84.44,84.49,16848.0,61.1789,61.2151,61.1717,61.2079,16848.0
2016-01-07 12:30:00,84.5,84.5,84.4,84.45,17312.0,61.2151,61.2151,61.1427,61.1789,17312.0
2016-01-07 13:00:00,84.46,84.56,84.44,84.52,59244.0,61.1861,61.2586,61.1717,61.2296,59244.0
2016-01-07 13:30:00,84.53,84.6,84.5,84.52,17569.0,61.2369,61.2876,61.2151,61.2296,17569.0
2016-01-07 14:00:00,84.52,84.59,84.51,84.55,33979.0,61.2296,61.2803,61.2224,61.2513,33979.0
2016-01-07 14:30:00,84.54,84.56,84.52,84.55,29107.0,61.2441,61.2586,61.2296,61.2513,29107.0
2016-01-07 15:00:00,84.55,84.6,84.54,84.57,42933.0,61.2513,61.2876,61.2441,61.2658,42933.0
2016-01-07 15:30:00,84.56,84.59,84.53,84.55,56390.0,61.2586,61.2803,61.2369,61.2513,56390.0
2016-01-08 09:30:00,84.49,84.55,84.48,84.52,16773.0,61.2079,61.2513,61.2006,61.2296,16773.0
2016-01-08 10:00:00,84.54,84.65,84.52,84.62,46898.0,61.2441,61.3238,61.2296,61.3021,46898.0
2016-01-08 10:30:00,84.62,84.68,84.6,84.6,23051.0,61.3021,61.3455,61.2876,61.2876,23051.0
2016-01-08 11:00:00,84.64,84.71,84.56,84.68,39411.0,61.3165,61.3673,61.2586,61.3455,39411.0
2016-01-08 11:30:00,84.7,84.78,84.62,84.67,30795.0,61.36,61.418,61.3021,61.3383,30795.0
2016-01-08 12:00:00,84.65,84.66,84.52,84.53,63278.0,61.3238,61.331,61.2296,61.2369,63278.0
2016-01-08 12:30:00,84.53,84.6,84.53,84.55,86560.0,61.2369,61.2876,61.2369,61.2513,86560.0
2016-01-08 13:00:00,84.56,84.61,84.52,84.56,11560.0,61.2586,61.2948,61.2296,61.2586,11560.0
2016-01-08 13:30:00,84.59,84.65,84.55,84.63,133719.0,61.2803,61.3238,61.2513,61.3093,133719.0
2016-01-08 14:00:00,84.65,84.66,84.58,84.62,56522.0,61.3238,61.331,61.2731,61.3021,56522.0
2016-01-08 14:30:00,84.61,84.64,84.52,84.57,61406.0,61.2948,61.3165,61.2296,61.2658,61406.0
2016-01-08 15:00:00,84.57,84.64,84.54,84.6,29528.0,61.2658,61.3165,61.2441,61.2876,29528.0
2016-01-08 15:30:00,84.61,84.65,84.52,84.58,77411.0,61.2948,61.3238,61.2296,61.2731,77411.0
2016-01-11 09:30:00,84.52,84.52,84.32,84.44,34868.0,61.2296,61.2296,61.0847,61.1717,34868.0
2016-01-11 10:00:00,84.38,84.44,84.32,84.36,11843.0,61.1282,61.1717,61.0847,61.1137,11843.0
2016-01-11 10:30:00,84.36,84.39,84.3,84.37,41718.0,61.1137,61.1354,61.0702,61.1209,41718.0
2016-01-11 11:00:00,84.39,84.48,84.37,84.46,30715.0,61.1354,61.2006,61.1209,61.1861,30715.0
2016-01-11 11:30:00,84.46,84.46,84.37,84.45,24850.0,61.1861,61.1861,61.1209,61.1789,24850.0
2016-01-11 12:00:00,84.47,84.48,84.4,84.48,16076.0,61.1934,61.2006,61.1427,61.2006,16076.0
2016-01-11 12:30:00,84.46,84.48,84.4,84.43,15971.0,61.1861,61.2006,61.1427,61.1644,15971.0
2016-01-11 13:00:00,84.41,84.47,84.36,84.45,23369.0,61.1499,61.1934,61.1137,61.1789,23369.0
2016-01-11 13:30:00,84.44,84.48,84.41,84.46,24464.0,61.1717,61.2006,61.1499,61.1861,24464.0
2016-01-11 14:00:00,84.42,84.47,84.41,84.44,18722.0,61.1572,61.1934,61.1499,61.1717,18722.0
2016-01-11 14:30:00,84.4,84.48,84.4,84.44,54357.0,61.1427,61.2006,61.1427,61.1717,54357.0
2016-01-11 15:00:00,84.45,84.48,84.42,84.42,36871.0,61.1789,61.2006,61.1572,61.1572,36871.0
2016-01-11 15:30:00,84.42,84.44,84.36,84.38,70347.0,61.1572,61.1717,61.1137,61.1282,70347.0
2016-01-12 09:30:00,84.39,84.4,84.28,84.29,23230.0,61.1354,61.1427,61.0557,61.063,23230.0
2016-01-12 10:00:00,84.29,84.42,84.29,84.41,21380.0,61.063,61.1572,61.063,61.1499,21380.0
2016-01-12 10:30:00,84.41,84.5,84.36,84.46,22727.0,61.1499,61.2151,61.1137,61.1861,22727.0
2016-01-12 11:00:00,84.47,84.57,84.44,84.53,23773.0,61.1934,61.2658,61.1717,61.2369,23773.0
2016-01-12 11:30:00,84.53,84.58,84.48,84.49,10845.0,61.2369,61.2731,61.2006,61.2079,10845.0
2016-01-12 12:00:00,84.48,84.57,84.48,84.56,14927.0,61.2006,61.2658,61.2006,61.2586,14927.0
2016-01-12 12:30:00,84.55,84.62,84.5,84.5,30885.0,61.2513,61.3021,61.2151,61.2151,30885.0
2016-01-12 13:00:00,84.5,84.6,84.5,84.56,5209.0,61.2151,61.2876,61.2151,61.2586,5209.0
2016-01-12 13:30:00,84.57,84.65,84.56,84.62,23238.0,61.2658,61.3238,61.2586,61.3021,23238.0
2016-01-12 14:00:00,84.62,84.7,84.61,84.61,51497.0,61.3021,61.36,61.2948,61.2948,51497.0
2016-01-12 14:30:00,84.61,84.65,84.55,84.59,30107.0,61.2948,61.3238,61.2513,61.2803,30107.0
2016-01-12 15:00:00,84.59,84.62,84.52,84.53,10372.0,61.2803,61.3021,61.2296,61.2369,10372.0
2016-01-12 15:30:00,84.55,84.58,84.47,84.48,58498.0,61.2513,61.2731,61.1934,61.2006,58498.0
2016-01-13 09:30:00,84.52,84.55,84.39,84.44,24595.0,61.2296,61.2513,61.1354,61.1717,24595.0
2016-01-13 10:00:00,84.43,84.53,84.39,84.51,301933.0,61.1644,61.2369,61.1354,61.2224,301933.0
2016-01-13 10:30:00,84.5,84.58,84.5,84.56,24178.0,61.2151,61.2731,61.2151,61.2586,24178.0
2016-01-13 11:00:00,84.56,84.58,84.51,84.55,261053.0,61.2586,61.2731,61.2224,61.2513,261053.0
2016-01-13 11:30:00,84.54,84.65,84.52,84.62,54116.0,61.2441,61.3238,61.2296,61.3021,54116.0
2016-01-13 12:00:00,84.6,84.63,84.5,84.56,16250.0,61.2876,61.3093,61.2151,61.2586,16250.0
2016-01-13 12:30:00,84.54,84.62,84.53,84.59,65368.0,61.2441,61.3021,61.2369,61.2803,65368.0
2016-01-13 13:00:00,84.6,84.66,84.59,84.64,14636.0,61.2876,61.331,61.2803,61.3165,14636.0
2016-01-13 13:30:00,84.61,84.7,84.56,84.7,15020.0,61.2948,61.36,61.2586,61.36,15020.0
2016-01-13 14:00:00,84.67,84.74,84.66,84.73,31929.0,61.3383,61.389,61.331,61.3817,31929.0
2016-01-13 14:30:00,84.74,84.82,84.68,84.68,40588.0,61.389,61.4469,61.3455,61.3455,40588.0
2016-01-13 15:00:00,84.68,84.7,84.61,84.66,20228.0,61.3455,61.36,61.2948,61.331,20228.0
2016-01-13 15:30:00,84.66,84.75,84.63,84.64,37716.0,61.331,61.3962,61.3093,61.3165,37716.0
2016-01-14 09:30:00,84.67,84.67,84.57,84.63,15548.0,61.3383,61.3383,61.2658,61.3093,15548.0
2016-01-14 10:00:00,84.64,84.67,84.48,84.53,15373.0,61.3165,61.3383,61.2006,61.2369,15373.0
2016-01-14 10:30:00,84.51,84.54,84.48,84.49,35006.0,61.2224,61.2441,61.2006,61.2079,35006.0
2016-01-14 11:00:00,84.52,84.57,84.47,84.55,16208.0,61.2296,61.2658,61.1934,61.2513,16208.0
2016-01-14 11:30:00,84.55,84.58,84.51,84.54,37118.0,61.2513,61.2731,61.2224,61.2441,37118.0
2016-01-14 12:00:00,84.54,84.57,84.47,84.49,15675.0,61.2441,61.2658,61.1934,61.2079,15675.0
2016-01-14 12:30:00,84.53,84.53,84.42,84.48,17605.0,61.2369,61.2369,61.1572,61.2006,17605.0
2016-01-14 13:00:00,84.46,84.51,84.4,84.4,37456.0,61.1861,61.2224,61.1427,61.1427,37456.0
2016-01-14 13:30:00,84.44,84.45,84.36,84.39,22288.0,61.1717,61.1789,61.1137,61.1354,22288.0
2016-01-14 14:00:00,84.42,84.44,84.36,84.43,55605.0,61.1572,61.1717,61.1137,61.1644,55605.0
2016-01-14 14:30:00,84.44,84.51,84.4,84.43,51180.0,61.1717,61.2224,61.1427,61.1644,51180.0
2016-01-14 15:00:00,84.43,84.51,84.4,84.51,34893.0,61.1644,61.2224,61.1427,61.2224,34893.0
2016-01-14 15:30:00,84.51,84.54,84.41,84.44,64856.0,61.2224,61.2441,61.1499,61.1717,64856.0
2016-01-15 09:30:00,84.58,84.63,84.44,84.57,102391.0,61.2731,61.3093,61.1717,61.2658,102391.0
2016-01-15 10:00:00,84.6,84.6,84.4,84.48,53363.0,61.2876,61.2876,61.1427,61.2006,53363.0
2016-01-15 10:30:00,84.46,84.56,84.41,84.5,31747.0,61.1861,61.2586,61.1499,61.2151,31747.0
2016-01-15 11:00:00,84.56,84.58,84.45,84.47,11905.0,61.2586,61.2731,61.1789,61.1934,11905.0
2016-01-15 11:30:00,84.48,84.5,84.43,84.49,17793.0,61.2006,61.2151,61.1644,61.2079,17793.0
2016-01-15 12:00:00,84.47,84.53,84.42,84.5,22592.0,61.1934,61.2369,61.1572,61.2151,22592.0
2016-01-15 12:30:00,84.52,84.59,84.45,84.49,20562.0,61.2296,61.2803,61.1789,61.2079,20562.0
2016-01-15 13:00:00,84.49,84.52,84.36,84.4,60918.0,61.2079,61.2296,61.1137,61.1427,60918.0
2016-01-15 13:30:00,84.4,84.45,84.34,84.4,38897.0,61.1427,61.1789,61.0992,61.1427,38897.0
2016-01-15 14:00:00,84.43,84.44,84.38,84.42,40004.0,61.1644,61.1717,61.1282,61.1572,40004.0
2016-01-15 14:30:00,84.44,84.44,84.31,84.34,31906.0,61.1717,61.1717,61.0775,61.0992,31906.0
2016-01-15 15:00:00,84.35,84.45,84.29,84.39,28244.0,61.1065,61.1789,61.063,61.1354,28244.0
2016-01-15 15:30:00,84.42,84.48,84.35,84.4,40022.0,61.1572,61.2006,61.1065,61.1427,40022.0
2016-01-19 09:30:00,84.26,84.44,84.26,84.31,46135.0,61.0413,61.1717,61.0413,61.0775,46135.0
2016-01-19 10:00:00,84.32,84.32,84.15,84.15,41427.0,61.0847,61.0847,60.9616,60.9616,41427.0
2016-01-19 10:30:00,84.12,84.2,84.1,84.17,21196.0,60.9398,60.9978,60.9253,60.9761,21196.0
2016-01-19 11:00:00,84.17,84.2,84.12,84.16,75395.0,60.9761,60.9978,60.9398,60.9688,75395.0
2016-01-19 11:30:00,84.15,84.19,84.08,84.11,42097.0,60.9616,60.9905,60.9109,60.9326,42097.0
2016-01-19 12:00:00,84.11,84.27,84.11,84.23,41533.0,60.9326,61.0485,60.9326,61.0195,41533.0
2016-01-19 12:30:00,84.21,84.26,84.15,84.16,40435.0,61.005,61.0413,60.9616,60.9688,40435.0
2016-01-19 13:00:00,84.19,84.2,84.13,84.13,11020.0,60.9905,60.9978,60.9471,60.9471,11020.0
2016-01-19 13:30:00,84.15,84.21,84.13,84.19,18962.0,60.9616,61.005,60.9471,60.9905,18962.0
2016-01-19 14:00:00,84.19,84.28,84.18,84.22,250763.0,60.9905,61.0557,60.9833,61.0123,250763.0
2016-01-19 14:30:00,84.23,84.24,84.15,84.15,49605.0,61.0195,61.0268,60.9616,60.9616,49605.0
2016-01-19 15:00:00,84.18,84.19,84.08,84.11,187820.0,60.9833,60.9905,60.9109,60.9326,187820.0
2016-01-19 15:30:00,84.12,84.13,84.07,84.08,82284.0,60.9398,60.9471,60.9036,60.9109,82284.0
2016-01-20 09:30:00,84.24,84.31,84.1,84.21,30899.0,61.0268,61.0775,60.9253,61.005,30899.0
2016-01-20 10:00:00,84.24,84.24,84.11,84.18,19357.0,61.0268,61.0268,60.9326,60.9833,19357.0
2016-01-20 10:30:00,84.15,84.23,84.13,84.22,44329.0,60.9616,61.0195,60.9471,61.0123,44329.0
2016-01-20 11:00:00,84.24,84.24,84.08,84.15,37061.0,61.0268,61.0268,60.9109,60.9616,37061.0
2016-01-20 11:30:00,84.15,84.28,84.07,84.17,62648.0,60.9616,61.0557,60.9036,60.9761,62648.0
2016-01-20 12:00:00,84.17,84.21,84.07,84.2,44886.0,60.9761,61.005,60.9036,60.9978,44886.0
2016-01-20 12:30:00,84.2,84.23,84.12,84.15,50994.0,60.9978,61.0195,60.9398,60.9616,50994.0
2016-01-20 13:00:00,84.15,84.19,84.12,84.15,37497.0,60.9616,60.9905,60.9398,60.9616,37497.0
2016-01-20 13:30:00,84.16,84.16,84.06,84.13,29190.0,60.9688,60.9688,60.8964,60.9471,29190.0
2016-01-20 14:00:00,84.12,84.21,84.1,84.2,60011.0,60.9398,61.005,60.9253,60.9978,60011.0
2016-01-20 14:30:00,84.15,84.22,84.06,84.13,214207.0,60.9616,61.0123,60.8964,60.9471,214207.0
2016-01-20 15:00:00,84.14,84.22,84.1,84.13,308089.0,60.9543,61.0123,60.9253,60.9471,308089.0
2016-01-20 15:30:00,84.13,84.21,84.12,84.18,60701.0,60.9471,61.005,60.9398,60.9833,60701.0
2016-01-21 09:30:00,84.37,84.39,84.2,84.24,427766.0,61.1209,61.1354,60.9978,61.0268,427766.0
2016-01-21 10:00:00,84.25,84.27,84.16,84.2,59643.0,61.034,61.0485,60.9688,60.9978,59643.0
2016-01-21 10:30:00,84.21,84.23,84.1,84.23,17829.0,61.005,61.0195,60.9253,61.0195,17829.0
2016-01-21 11:00:00,84.18,84.2,84.05,84.14,65595.0,60.9833,60.9978,60.8891,60.9543,65595.0
2016-01-21 11:30:00,84.13,84.19,84.1,84.14,31580.0,60.9471,60.9905,60.9253,60.9543,31580.0
2016-01-21 12:00:00,84.15,84.16,84.08,84.08,16672.0,60.9616,60.9688,60.9109,60.9109,16672.0
2016-01-21 12:30:00,84.1,84.12,84.05,84.11,16897.0,60.9253,60.9398,60.8891,60.9326,16897.0
2016-01-21 13:00:00,84.09,84.13,84.05,84.08,15497.0,60.9181,60.9471,60.8891,60.9109,15497.0
2016-01-21 13:30:00,84.1,84.15,84.07,84.13,13712.0,60.9253,60.9616,60.9036,60.9471,13712.0
2016-01-21 14:00:00,84.1,84.19,84.08,84.17,22454.0,60.9253,60.9905,60.9109,60.9761,22454.0
2016-01-21 14:30:00,84.18,84.19,84.11,84.12,30383.0,60.9833,60.9905,60.9326,60.9398,30383.0
2016-01-21 15:00:00,84.12,84.15,84.07,84.12,21722.0,60.9398,60.9616,60.9036,60.9398,21722.0
2016-01-21 15:30:00,84.12,84.13,84.02,84.04,109125.0,60.9398,60.9471,60.8674,60.8819,109125.0
2016-01-22 09:30:00,84.15,84.15,83.97,83.99,112054.0,60.9616,60.9616,60.8312,60.8457,112054.0
2016-01-22 10:00:00,83.98,84.0,83.9,83.97,92527.0,60.8384,60.8529,60.7805,60.8312,92527.0
2016-01-22 10:30:00,83.96,84.05,83.94,84.01,81486.0,60.8239,60.8891,60.8094,60.8601,81486.0
2016-01-22 11:00:00,84.0,84.12,83.95,84.0,30978.0,60.8529,60.9398,60.8167,60.8529,30978.0
2016-01-22 11:30:00,84.02,84.05,83.98,84.03,14595.0,60.8674,60.8891,60.8384,60.8746,14595.0
2016-01-22 12:00:00,84.03,84.09,84.01,84.04,35269.0,60.8746,60.9181,60.8601,60.8819,35269.0
2016-01-22 12:30:00,84.04,84.09,84.03,84.09,13980.0,60.8819,60.9181,60.8746,60.9181,13980.0
2016-01-22 13:00:00,84.08,84.1,84.04,84.04,64554.0,60.9109,60.9253,60.8819,60.8819,64554.0
2016-01-22 13:30:00,84.04,84.11,84.0,84.0,162334.0,60.8819,60.9326,60.8529,60.8529,162334.0
2016-01-22 14:00:00,84.0,84.08,84.0,84.03,64941.0,60.8529,60.9109,60.8529,60.8746,64941.0
2016-01-22 14:30:00,84.04,84.06,84.04,84.05,29227.0,60.8819,60.8964,60.8819,60.8891,29227.0
2016-01-22 15:00:00,84.04,84.07,84.0,84.04,128270.0,60.8819,60.9036,60.8529,60.8819,128270.0
2016-01-22 15:30:00,84.03,84.05,83.96,84.03,111711.0,60.8746,60.8891,60.8239,60.8746,111711.0
2016-01-25 09:30:00,84.01,84.14,84.01,84.07,36703.0,60.8601,60.9543,60.8601,60.9036,36703.0
2016-01-25 10:00:00,84.07,84.08,83.95,84.01,77218.0,60.9036,60.9109,60.8167,60.8601,77218.0
2016-01-25 10:30:00,84.0,84.13,83.98,84.13,44107.0,60.8529,60.9471,60.8384,60.9471,44107.0
2016-01-25 11:00:00,84.09,84.12,84.05,84.06,40425.0,60.9181,60.9398,60.8891,60.8964,40425.0
2016-01-25 11:30:00,84.08,84.11,84.05,84.09,27679.0,60.9109,60.9326,60.8891,60.9181,27679.0
2016-01-25 12:00:00,84.09,84.1,84.03,84.04,31900.0,60.9181,60.9253,60.8746,60.8819,31900.0
2016-01-25 12:30:00,84.05,84.1,84.01,84.05,39555.0,60.8891,60.9253,60.8601,60.8891,39555.0
2016-01-25 13:00:00,84.06,84.06,83.94,84.05,66553.0,60.8964,60.8964,60.8094,60.8891,66553.0
2016-01-25 13:30:00,84.01,84.08,83.98,84.02,45028.0,60.8601,60.9109,60.8384,60.8674,45028.0
2016-01-25 14:00:00,84.02,84.04,83.99,84.0,37881.0,60.8674,60.8819,60.8457,60.8529,37881.0
2016-01-25 14:30:00,84.01,84.06,83.95,84.03,48131.0,60.8601,60.8964,60.8167,60.8746,48131.0
2016-01-25 15:00:00,84.01,84.06,84.01,84.04,31289.0,60.8601,60.8964,60.8601,60.8819,31289.0
2016-01-25 15:30:00,84.04,84.07,83.97,84.0,154966.0,60.8819,60.9036,60.8312,60.8529,154966.0
2016-01-26 09:30:00,83.91,83.96,83.83,83.94,442569.0,60.7877,60.8239,60.7297,60.8094,442569.0
2016-01-26 10:00:00,83.93,83.96,83.85,83.91,59599.0,60.8022,60.8239,60.7442,60.7877,59599.0
2016-01-26 10:30:00,83.91,83.92,83.83,83.87,66565.0,60.7877,60.7949,60.7297,60.7587,66565.0
2016-01-26 11:00:00,83.85,83.96,83.84,83.95,26195.0,60.7442,60.8239,60.737,60.8167,26195.0
2016-01-26 11:30:00,83.91,84.0,83.9,83.94,17955.0,60.7877,60.8529,60.7805,60.8094,17955.0
2016-01-26 12:00:00,83.93,83.94,83.91,83.91,35192.0,60.8022,60.8094,60.7877,60.7877,35192.0
2016-01-26 12:30:00,83.92,83.93,83.87,83.88,39680.0,60.7949,60.8022,60.7587,60.766,39680.0
2016-01-26 13:00:00,83.9,83.94,83.86,83.92,27675.0,60.7805,60.8094,60.7515,60.7949,27675.0
2016-01-26 13:30:00,83.9,83.95,83.9,83.93,74295.0,60.7805,60.8167,60.7805,60.8022,74295.0
2016-01-26 14:00:00,83.92,83.96,83.9,83.92,52817.0,60.7949,60.8239,60.7805,60.7949,52817.0
2016-01-26 14:30:00,83.91,83.97,83.89,83.9,104642.0,60.7877,60.8312,60.7732,60.7805,104642.0
2016-01-26 15:00:00,83.9,83.93,83.86,83.87,56069.0,60.7805,60.8022,60.7515,60.7587,56069.0
2016-01-26 15:30:00,83.87,83.9,83.81,83.87,35770.0,60.7587,60.7805,60.7153,60.7587,35770.0
2016-01-27 09:30:00,83.8,83.92,83.8,83.85,29720.0,60.708,60.7949,60.708,60.7442,29720.0
2016-01-27 10:00:00,83.84,83.9,83.8,83.84,93663.0,60.737,60.7805,60.708,60.737,93663.0
2016-01-27 10:30:00,83.85,83.89,83.81,83.87,24654.0,60.7442,60.7732,60.7153,60.7587,24654.0
2016-01-27 11:00:00,83.88,83.88,83.84,83.87,5956.0,60.766,60.766,60.737,60.7587,5956.0
2016-01-27 11:30:00,83.89,83.91,83.81,83.83,28937.0,60.7732,60.7877,60.7153,60.7297,28937.0
2016-01-27 12:00:00,83.84,83.85,83.81,83.81,16975.0,60.737,60.7442,60.7153,60.7153,16975.0
2016-01-27 12:30:00,83.84,83.85,83.81,83.81,24685.0,60.737,60.7442,60.7153,60.7153,24685.0
2016-01-27 13:00:00,83.81,83.84,83.78,83.81,20680.0,60.7153,60.737,60.6935,60.7153,20680.0
2016-01-27 13:30:00,83.81,83.87,83.77,83.81,21505.0,60.7153,60.7587,60.6863,60.7153,21505.0
2016-01-27 14:00:00,83.81,83.98,83.76,83.92,50798.0,60.7153,60.8384,60.679,60.7949,50798.0
2016-01-27 14:30:00,83.92,84.0,83.84,83.98,37624.0,60.7949,60.8529,60.737,60.8384,37624.0
2016-01-27 15:00:00,84.0,84.0,83.86,83.92,46090.0,60.8529,60.8529,60.7515,60.7949,46090.0
2016-01-27 15:30:00,83.9,83.99,83.88,83.97,64074.0,60.7805,60.8457,60.766,60.8312,64074.0
2016-01-28 09:30:00,83.95,84.02,83.82,84.01,20450.0,60.8167,60.8674,60.7225,60.8601,20450.0
2016-01-28 10:00:00,84.01,84.08,83.98,84.04,32498.0,60.8601,60.9109,60.8384,60.8819,32498.0
2016-01-28 10:30:00,84.08,84.08,83.97,84.03,53798.0,60.9109,60.9109,60.8312,60.8746,53798.0
2016-01-28 11:00:00,84.03,84.05,83.95,84.02,18168.0,60.8746,60.8891,60.8167,60.8674,18168.0
2016-01-28 11:30:00,84.02,84.04,83.95,84.02,14126.0,60.8674,60.8819,60.8167,60.8674,14126.0
2016-01-28 12:00:00,84.02,84.03,83.95,83.99,37269.0,60.8674,60.8746,60.8167,60.8457,37269.0
2016-01-28 12:30:00,83.99,84.07,83.91,84.07,47693.0,60.8457,60.9036,60.7877,60.9036,47693.0
2016-01-28 13:00:00,83.99,84.24,83.96,84.15,132798.0,60.8457,61.0268,60.8239,60.9616,132798.0
2016-01-28 13:30:00,84.14,84.16,84.07,84.13,50960.0,60.9543,60.9688,60.9036,60.9471,50960.0
2016-01-28 14:00:00,84.15,84.16,84.04,84.1,50696.0,60.9616,60.9688,60.8819,60.9253,50696.0
2016-01-28 14:30:00,84.11,84.19,84.06,84.17,57299.0,60.9326,60.9905,60.8964,60.9761,57299.0
2016-01-28 15:00:00,84.17,84.18,84.11,84.17,90174.0,60.9761,60.9833,60.9326,60.9761,90174.0
2016-01-28 15:30:00,84.16,84.17,84.05,84.09,117593.0,60.9688,60.9761,60.8891,60.9181,117593.0
2016-01-29 09:30:00,84.42,84.45,84.29,84.31,41058.0,61.1572,61.1789,61.063,61.0775,41058.0
2016-01-29 10:00:00,84.33,84.38,84.26,84.38,38094.0,61.092,61.1282,61.0413,61.1282,38094.0
2016-01-29 10:30:00,84.34,84.38,84.33,84.36,42758.0,61.0992,61.1282,61.092,61.1137,42758.0
2016-01-29 11:00:00,84.36,84.48,84.35,84.47,39556.0,61.1137,61.2006,61.1065,61.1934,39556.0
2016-01-29 11:30:00,84.42,84.5,84.38,84.48,28678.0,61.1572,61.2151,61.1282,61.2006,28678.0
2016-01-29 12:00:00,84.48,84.49,84.39,84.42,39131.0,61.2006,61.2079,61.1354,61.1572,39131.0
2016-01-29 12:30:00,84.45,84.49,84.41,84.42,27082.0,61.1789,61.2079,61.1499,61.1572,27082.0
2016-01-29 13:00:00,84.43,84.46,84.39,84.44,38102.0,61.1644,61.1861,61.1354,61.1717,38102.0
2016-01-29 13:30:00,84.42,84.43,84.38,84.4,33810.0,61.1572,61.1644,61.1282,61.1427,33810.0
2016-01-29 14:00:00,84.42,84.45,84.37,84.45,34764.0,61.1572,61.1789,61.1209,61.1789,34764.0
2016-01-29 14:30:00,84.44,84.55,84.42,84.53,24935.0,61.1717,61.2513,61.1572,61.2369,24935.0
2016-01-29 15:00:00,84.54,84.56,84.48,84.54,47895.0,61.2441,61.2586,61.2006,61.2441,47895.0
2016-01-29 15:30:00,84.53,84.55,84.48,84.5,83650.0,61.2369,61.2513,61.2006,61.2151,83650.0
2016-02-01 09:30:00,84.17,84.18,84.05,84.16,56256.0,61.1277,61.135,61.0406,61.1205,56256.0
2016-02-01 10:00:00,84.19,84.23,84.05,84.12,20940.0,61.1423,61.1713,61.0406,61.0914,20940.0
2016-02-01 10:30:00,84.1,84.15,84.08,84.12,62052.0,61.0769,61.1132,61.0624,61.0914,62052.0
2016-02-01 11:00:00,84.11,84.18,84.08,84.1,27645.0,61.0842,61.135,61.0624,61.0769,27645.0
2016-02-01 11:30:00,84.11,84.13,84.08,84.1,29543.0,61.0842,61.0987,61.0624,61.0769,29543.0
2016-02-01 12:00:00,84.1,84.14,84.06,84.11,20216.0,61.0769,61.1059,61.0479,61.0842,20216.0
2016-02-01 12:30:00,84.11,84.14,84.08,84.12,26113.0,61.0842,61.1059,61.0624,61.0914,26113.0
2016-02-01 13:00:00,84.12,84.15,84.05,84.07,31472.0,61.0914,61.1132,61.0406,61.0551,31472.0
2016-02-01 13:30:00,84.04,84.1,84.02,84.05,13964.0,61.0333,61.0769,61.0188,61.0406,13964.0
2016-02-01 14:00:00,84.05,84.06,83.93,83.93,52430.0,61.0406,61.0479,60.9534,60.9534,52430.0
2016-02-01 14:30:00,83.93,84.02,83.92,83.96,24676.0,60.9534,61.0188,60.9462,60.9752,24676.0
2016-02-01 15:00:00,83.97,84.03,83.96,83.98,34718.0,60.9825,61.0261,60.9752,60.9898,34718.0
2016-02-01 15:30:00,83.97,84.03,83.96,84.0,141798.0,60.9825,61.0261,60.9752,61.0043,141798.0
2016-02-02 09:30:00,84.31,84.35,84.18,84.27,35367.0,61.2294,61.2585,61.135,61.2004,35367.0
2016-02-02 10:00:00,84.28,84.33,84.21,84.27,25902.0,61.2076,61.2439,61.1568,61.2004,25902.0
2016-02-02 10:30:00,84.27,84.34,84.18,84.26,21492.0,61.2004,61.2512,61.135,61.1931,21492.0
2016-02-02 11:00:00,84.28,84.33,84.2,84.28,8663.0,61.2076,61.2439,61.1495,61.2076,8663.0
2016-02-02 11:30:00,84.26,84.28,84.2,84.25,34582.0,61.1931,61.2076,61.1495,61.1858,34582.0
2016-02-02 12:00:00,84.21,84.31,84.21,84.23,17189.0,61.1568,61.2294,61.1568,61.1713,17189.0
2016-02-02 12:30:00,84.24,84.27,84.18,84.22,16576.0,61.1786,61.2004,61.135,61.164,16576.0
2016-02-02 13:00:00,84.25,84.27,84.19,84.22,28096.0,61.1858,61.2004,61.1423,61.164,28096.0
2016-02-02 13:30:00,84.24,84.32,84.2,84.3,17038.0,61.1786,61.2367,61.1495,61.2221,17038.0
2016-02-02 14:00:00,84.3,84.33,84.22,84.23,52200.0,61.2221,61.2439,61.164,61.1713,52200.0
2016-02-02 14:30:00,84.27,84.31,84.22,84.28,58685.0,61.2004,61.2294,61.164,61.2076,58685.0
2016-02-02 15:00:00,84.26,84.34,84.24,84.26,30063.0,61.1931,61.2512,61.1786,61.1931,30063.0
2016-02-02 15:30:00,84.29,84.36,84.25,84.29,63316.0,61.2149,61.2657,61.1858,61.2149,63316.0
2016-02-03 09:30:00,84.27,84.41,84.26,84.38,53580.0,61.2004,61.302,61.1931,61.2802,53580.0
2016-02-03 10:00:00,84.39,84.56,84.38,84.53,39431.0,61.2875,61.411,61.2802,61.3892,39431.0
2016-02-03 10:30:00,84.52,84.65,84.43,84.46,56697.0,61.3819,61.4763,61.3166,61.3383,56697.0
2016-02-03 11:00:00,84.44,84.49,84.42,84.45,42227.0,61.3238,61.3601,61.3093,61.3311,42227.0
2016-02-03 11:30:00,84.42,84.48,84.38,84.43,39162.0,61.3093,61.3529,61.2802,61.3166,39162.0
2016-02-03 12:00:00,84.42,84.46,84.36,84.45,23919.0,61.3093,61.3383,61.2657,61.3311,23919.0
2016-02-03 12:30:00,84.44,84.46,84.39,84.39,21694.0,61.3238,61.3383,61.2875,61.2875,21694.0
2016-02-03 13:00:00,84.4,84.41,84.38,84.4,16567.0,61.2948,61.302,61.2802,61.2948,16567.0
2016-02-03 13:30:00,84.39,84.5,84.38,84.48,33396.0,61.2875,61.3674,61.2802,61.3529,33396.0
2016-02-03 14:00:00,84.49,84.5,84.36,84.38,56367.0,61.3601,61.3674,61.2657,61.2802,56367.0
2016-02-03 14:30:00,84.36,84.42,84.3,84.33,47616.0,61.2657,61.3093,61.2221,61.2439,47616.0
2016-02-03 15:00:00,84.33,84.38,84.31,84.38,73876.0,61.2439,61.2802,61.2294,61.2802,73876.0
2016-02-03 15:30:00,84.37,84.42,84.3,84.3,91907.0,61.273,61.3093,61.2221,61.2221,91907.0
2016-02-04 09:30:00,84.4,84.4,84.3,84.36,56440.0,61.2948,61.2948,61.2221,61.2657,56440.0
2016-02-04 10:00:00,84.36,84.41,84.23,84.31,64563.0,61.2657,61.302,61.1713,61.2294,64563.0
2016-02-04 10:30:00,84.32,84.38,84.25,84.26,22303.0,61.2367,61.2802,61.1858,61.1931,22303.0
2016-02-04 11:00:00,84.27,84.45,84.27,84.43,72819.0,61.2004,61.3311,61.2004,61.3166,72819.0
2016-02-04 11:30:00,84.42,84.46,84.36,84.44,54271.0,61.3093,61.3383,61.2657,61.3238,54271.0
2016-02-04 12:00:00,84.43,84.45,84.35,84.42,66278.0,61.3166,61.3311,61.2585,61.3093,66278.0
2016-02-04 12:30:00,84.41,84.44,84.35,84.4,49520.0,61.302,61.3238,61.2585,61.2948,49520.0
2016-02-04 13:00:00,84.4,84.45,84.35,84.41,20854.0,61.2948,61.3311,61.2585,61.302,20854.0
2016-02-04 13:30:00,84.41,84.44,84.33,84.39,40321.0,61.302,61.3238,61.2439,61.2875,40321.0
2016-02-04 14:00:00,84.4,84.45,84.35,84.41,31887.0,61.2948,61.3311,61.2585,61.302,31887.0
2016-02-04 14:30:00,84.42,84.42,84.34,84.42,30905.0,61.3093,61.3093,61.2512,61.3093,30905.0
2016-02-04 15:00:00,84.42,84.49,84.37,84.39,111804.0,61.3093,61.3601,61.273,61.2875,111804.0
2016-02-04 15:30:00,84.38,84.42,84.34,84.35,161255.0,61.2802,61.3093,61.2512,61.2585,161255.0
2016-02-05 09:30:00,84.28,84.39,84.25,84.29,57765.0,61.2076,61.2875,61.1858,61.2149,57765.0
2016-02-05 10:00:00,84.27,84.35,84.22,84.33,24683.0,61.2004,61.2585,61.164,61.2439,24683.0
2016-02-05 10:30:00,84.28,84.32,84.15,84.25,66027.0,61.2076,61.2367,61.1132,61.1858,66027.0
2016-02-05 11:00:00,84.23,84.34,84.16,84.28,58882.0,61.1713,61.2512,61.1205,61.2076,58882.0
2016-02-05 11:30:00,84.31,84.34,84.24,84.26,23669.0,61.2294,61.2512,61.1786,61.1931,23669.0
2016-02-05 12:00:00,84.29,84.38,84.26,84.34,12326.0,61.2149,61.2802,61.1931,61.2512,12326.0
2016-02-05 12:30:00,84.35,84.37,84.23,84.32,14750.0,61.2585,61.273,61.1713,61.2367,14750.0
2016-02-05 13:00:00,84.36,84.44,84.33,84.44,18742.0,61.2657,61.3238,61.2439,61.3238,18742.0
2016-02-05 13:30:00,84.42,84.5,84.41,84.45,41984.0,61.3093,61.3674,61.302,61.3311,41984.0
2016-02-05 14:00:00,84.42,84.46,84.36,84.39,23220.0,61.3093,61.3383,61.2657,61.2875,23220.0
2016-02-05 14:30:00,84.36,84.44,84.3,84.34,16287.0,61.2657,61.3238,61.2221,61.2512,16287.0
2016-02-05 15:00:00,84.33,84.41,84.32,84.38,29521.0,61.2439,61.302,61.2367,61.2802,29521.0
2016-02-05 15:30:00,84.38,84.39,84.33,84.33,78953.0,61.2802,61.2875,61.2439,61.2439,78953.0
2016-02-08 09:30:00,84.51,84.57,84.38,84.51,29111.0,61.3747,61.4182,61.2802,61.3747,29111.0
2016-02-08 10:00:00,84.52,84.58,84.48,84.58,23323.0,61.3819,61.4255,61.3529,61.4255,23323.0
2016-02-08 10:30:00,84.53,84.7,84.52,84.65,88360.0,61.3892,61.5126,61.3819,61.4763,88360.0
2016-02-08 11:00:00,84.67,84.73,84.59,84.66,25380.0,61.4909,61.5344,61.4328,61.4836,25380.0
2016-02-08 11:30:00,84.61,84.7,84.6,84.68,15612.0,61.4473,61.5126,61.44,61.4981,15612.0
2016-02-08 12:00:00,84.7,84.7,84.59,84.64,24397.0,61.5126,61.5126,61.4328,61.4691,24397.0
2016-02-08 12:30:00,84.64,84.67,84.58,84.61,22484.0,61.4691,61.4909,61.4255,61.4473,22484.0
2016-02-08 13:00:00,84.61,84.67,84.56,84.64,13571.0,61.4473,61.4909,61.411,61.4691,13571.0
2016-02-08 13:30:00,84.61,84.68,84.57,84.66,29251.0,61.4473,61.4981,61.4182,61.4836,29251.0
2016-02-08 14:00:00,84.65,84.74,84.5,84.63,44512.0,61.4763,61.5417,61.3674,61.4618,44512.0
2016-02-08 14:30:00,84.6,84.7,84.57,84.65,19223.0,61.44,61.5126,61.4182,61.4763,19223.0
2016-02-08 15:00:00,84.64,84.74,84.58,84.59,38406.0,61.4691,61.5417,61.4255,61.4328,38406.0
2016-02-08 15:30:00,84.54,84.74,84.51,84.6,110252.0,61.3964,61.5417,61.3747,61.44,110252.0
2016-02-09 09:30:00,84.74,84.77,84.46,84.54,27301.0,61.5417,61.5635,61.3383,61.3964,27301.0
2016-02-09 10:00:00,84.5,84.6,84.46,84.47,15233.0,61.3674,61.44,61.3383,61.3456,15233.0
2016-02-09 10:30:00,84.47,84.68,84.47,84.65,14002.0,61.3456,61.4981,61.3456,61.4763,14002.0
2016-02-09 11:00:00,84.52,84.63,84.5,84.59,68642.0,61.3819,61.4618,61.3674,61.4328,68642.0
2016-02-09 11:30:00,84.59,84.65,84.49,84.62,337990.0,61.4328,61.4763,61.3601,61.4545,337990.0
2016-02-09 12:00:00,84.62,84.64,84.52,84.6,20008.0,61.4545,61.4691,61.3819,61.44,20008.0
2016-02-09 12:30:00,84.61,84.64,84.55,84.62,14394.0,61.4473,61.4691,61.4037,61.4545,14394.0
2016-02-09 13:00:00,84.64,84.64,84.54,84.58,31983.0,61.4691,61.4691,61.3964,61.4255,31983.0
2016-02-09 13:30:00,84.58,84.63,84.56,84.57,23765.0,61.4255,61.4618,61.411,61.4182,23765.0
2016-02-09 14:00:00,84.57,84.61,84.51,84.56,26606.0,61.4182,61.4473,61.3747,61.411,26606.0
2016-02-09 14:30:00,84.57,84.59,84.46,84.49,32477.0,61.4182,61.4328,61.3383,61.3601,32477.0
2016-02-09 15:00:00,84.48,84.53,84.46,84.49,65438.0,61.3529,61.3892,61.3383,61.3601,65438.0
2016-02-09 15:30:00,84.5,84.51,84.42,84.47,38663.0,61.3674,61.3747,61.3093,61.3456,38663.0
2016-02-10 09:30:00,84.5,84.55,84.33,84.33,32323.0,61.3674,61.4037,61.2439,61.2439,32323.0
2016-02-10 10:00:00,84.36,84.45,84.3,84.4,30152.0,61.2657,61.3311,61.2221,61.2948,30152.0
2016-02-10 10:30:00,84.39,84.48,84.35,84.41,53077.0,61.2875,61.3529,61.2585,61.302,53077.0
2016-02-10 11:00:00,84.44,84.5,84.31,84.48,24362.0,61.3238,61.3674,61.2294,61.3529,24362.0
2016-02-10 11:30:00,84.48,84.51,84.35,84.44,34101.0,61.3529,61.3747,61.2585,61.3238,34101.0
2016-02-10 12:00:00,84.44,84.53,84.37,84.43,18822.0,61.3238,61.3892,61.273,61.3166,18822.0
2016-02-10 12:30:00,84.43,84.48,84.4,84.42,26371.0,61.3166,61.3529,61.2948,61.3093,26371.0
2016-02-10 13:00:00,84.42,84.46,84.4,84.44,32541.0,61.3093,61.3383,61.2948,61.3238,32541.0
2016-02-10 13:30:00,84.44,84.49,84.42,84.44,27040.0,61.3238,61.3601,61.3093,61.3238,27040.0
2016-02-10 14:00:00,84.44,84.58,84.41,84.44,68162.0,61.3238,61.4255,61.302,61.3238,68162.0
2016-02-10 14:30:00,84.44,84.49,84.42,84.45,27474.0,61.3238,61.3601,61.3093,61.3311,27474.0
2016-02-10 15:00:00,84.46,84.47,84.41,84.43,44743.0,61.3383,61.3456,61.302,61.3166,44743.0
2016-02-10 15:30:00,84.43,84.54,84.42,84.54,159636.0,61.3166,61.3964,61.3093,61.3964,159636.0
2016-02-11 09:30:00,84.61,84.62,84.51,84.57,28789.0,61.4473,61.4545,61.3747,61.4182,28789.0
2016-02-11 10:00:00,84.54,84.59,84.52,84.56,10460.0,61.3964,61.4328,61.3819,61.411,10460.0
2016-02-11 10:30:00,84.57,84.66,84.55,84.65,66625.0,61.4182,61.4836,61.4037,61.4763,66625.0
2016-02-11 11:00:00,84.65,84.76,84.64,84.74,67527.0,61.4763,61.5562,61.4691,61.5417,67527.0
2016-02-11 11:30:00,84.68,84.79,84.6,84.64,40487.0,61.4981,61.578,61.44,61.4691,40487.0
2016-02-11 12:00:00,84.63,84.64,84.56,84.59,23808.0,61.4618,61.4691,61.411,61.4328,23808.0
2016-02-11 12:30:00,84.61,84.65,84.55,84.57,12038.0,61.4473,61.4763,61.4037,61.4182,12038.0
2016-02-11 13:00:00,84.5,84.59,84.44,84.48,37370.0,61.3674,61.4328,61.3238,61.3529,37370.0
2016-02-11 13:30:00,84.49,84.58,84.45,84.53,22245.0,61.3601,61.4255,61.3311,61.3892,22245.0
2016-02-11 14:00:00,84.53,84.59,84.49,84.51,26449.0,61.3892,61.4328,61.3601,61.3747,26449.0
2016-02-11 14:30:00,84.52,84.58,84.43,84.43,20293.0,61.3819,61.4255,61.3166,61.3166,20293.0
2016-02-11 15:00:00,84.42,84.55,84.42,84.5,35432.0,61.3093,61.4037,61.3093,61.3674,35432.0
2016-02-11 15:30:00,84.53,84.53,84.41,84.48,33489.0,61.3892,61.3892,61.302,61.3529,33489.0
2016-02-12 09:30:00,84.28,84.32,84.19,84.27,57961.0,61.2076,61.2367,61.1423,61.2004,57961.0
2016-02-12 10:00:00,84.31,84.39,84.16,84.18,48952.0,61.2294,61.2875,61.1205,61.135,48952.0
2016-02-12 10:30:00,84.2,84.26,84.15,84.2,22625.0,61.1495,61.1931,61.1132,61.1495,22625.0
2016-02-12 11:00:00,84.2,84.21,84.14,84.17,87613.0,61.1495,61.1568,61.1059,61.1277,87613.0
2016-02-12 11:30:00,84.15,84.22,84.1,84.17,68217.0,61.1132,61.164,61.0769,61.1277,68217.0
2016-02-12 12:00:00,84.17,84.24,84.14,84.19,69492.0,61.1277,61.1786,61.1059,61.1423,69492.0
2016-02-12 12:30:00,84.23,84.23,84.15,84.16,47229.0,61.1713,61.1713,61.1132,61.1205,47229.0
2016-02-12 13:00:00,84.17,84.26,84.13,84.15,34399.0,61.1277,61.1931,61.0987,61.1132,34399.0
2016-02-12 13:30:00,84.14,84.16,84.05,84.08,15291.0,61.1059,61.1205,61.0406,61.0624,15291.0
2016-02-12 14:00:00,84.16,84.2,84.05,84.14,32484.0,61.1205,61.1495,61.0406,61.1059,32484.0
2016-02-12 14:30:00,84.12,84.23,84.11,84.15,13508.0,61.0914,61.1713,61.0842,61.1132,13508.0
2016-02-12 15:00:00,84.15,84.17,84.12,84.15,27233.0,61.1132,61.1277,61.0914,61.1132,27233.0
2016-02-12 15:30:00,84.15,84.27,84.13,84.18,99830.0,61.1132,61.2004,61.0987,61.135,99830.0
2016-02-16 09:30:00,84.28,84.28,84.05,84.11,46959.0,61.2076,61.2076,61.0406,61.0842,46959.0
2016-02-16 10:00:00,84.12,84.23,84.08,84.21,38597.0,61.0914,61.1713,61.0624,61.1568,38597.0
2016-02-16 10:30:00,84.19,84.21,84.12,84.19,35725.0,61.1423,61.1568,61.0914,61.1423,35725.0
2016-02-16 11:00:00,84.19,84.24,84.15,84.17,16110.0,61.1423,61.1786,61.1132,61.1277,16110.0
2016-02-16 11:30:00,84.18,84.21,84.1,84.1,52124.0,61.135,61.1568,61.0769,61.0769,52124.0
2016-02-16 12:00:00,84.09,84.12,84.01,84.06,26791.0,61.0696,61.0914,61.0115,61.0479,26791.0
2016-02-16 12:30:00,84.08,84.12,84.03,84.06,18062.0,61.0624,61.0914,61.0261,61.0479,18062.0
2016-02-16 13:00:00,84.06,84.07,84.01,84.05,13064.0,61.0479,61.0551,61.0115,61.0406,13064.0
2016-02-16 13:30:00,84.05,84.08,84.02,84.03,8838.0,61.0406,61.0624,61.0188,61.0261,8838.0
2016-02-16 14:00:00,84.03,84.07,84.01,84.03,28348.0,61.0261,61.0551,61.0115,61.0261,28348.0
2016-02-16 14:30:00,84.02,84.07,84.01,84.05,35695.0,61.0188,61.0551,61.0115,61.0406,35695.0
2016-02-16 15:00:00,84.05,84.07,84.03,84.07,14848.0,61.0406,61.0551,61.0261,61.0551,14848.0
2016-02-16 15:30:00,84.09,84.09,84.03,84.04,70002.0,61.0696,61.0696,61.0261,61.0333,70002.0
2016-02-17 09:30:00,84.0,84.14,83.93,83.95,35034.0,61.0043,61.1059,60.9534,60.968,35034.0
2016-02-17 10:00:00,83.95,83.95,83.87,83.88,28309.0,60.968,60.968,60.9099,60.9171,28309.0
2016-02-17 10:30:00,83.88,83.89,83.86,83.88,41664.0,60.9171,60.9244,60.9026,60.9171,41664.0
2016-02-17 11:00:00,83.89,83.91,83.83,83.88,38700.0,60.9244,60.9389,60.8808,60.9171,38700.0
2016-02-17 11:30:00,83.86,83.92,83.83,83.89,25111.0,60.9026,60.9462,60.8808,60.9244,25111.0
2016-02-17 12:00:00,83.88,83.92,83.85,83.85,25791.0,60.9171,60.9462,60.8953,60.8953,25791.0
2016-02-17 12:30:00,83.85,83.97,83.85,83.89,12914.0,60.8953,60.9825,60.8953,60.9244,12914.0
2016-02-17 13:00:00,83.91,83.93,83.85,83.86,9643.0,60.9389,60.9534,60.8953,60.9026,9643.0
2016-02-17 13:30:00,83.87,83.96,83.86,83.92,48498.0,60.9099,60.9752,60.9026,60.9462,48498.0
2016-02-17 14:00:00,83.92,83.97,83.8,83.84,108096.0,60.9462,60.9825,60.859,60.8881,108096.0
2016-02-17 14:30:00,83.84,83.94,83.81,83.93,47547.0,60.8881,60.9607,60.8663,60.9534,47547.0
2016-02-17 15:00:00,83.91,84.0,83.87,83.95,40639.0,60.9389,61.0043,60.9099,60.968,40639.0
2016-02-17 15:30:00,83.95,83.97,83.88,83.92,38705.0,60.968,60.9825,60.9171,60.9462,38705.0
2016-02-18 09:30:00,83.94,84.13,83.94,84.12,25057.0,60.9607,61.0987,60.9607,61.0914,25057.0
2016-02-18 10:00:00,84.14,84.15,84.07,84.14,34261.0,61.1059,61.1132,61.0551,61.1059,34261.0
2016-02-18 10:30:00,84.11,84.21,84.11,84.16,46768.0,61.0842,61.1568,61.0842,61.1205,46768.0
2016-02-18 11:00:00,84.17,84.25,84.15,84.2,22537.0,61.1277,61.1858,61.1132,61.1495,22537.0
2016-02-18 11:30:00,84.2,84.25,84.18,84.2,43746.0,61.1495,61.1858,61.135,61.1495,43746.0
2016-02-18 12:00:00,84.2,84.24,84.17,84.17,13702.0,61.1495,61.1786,61.1277,61.1277,13702.0
2016-02-18 12:30:00,84.17,84.24,84.17,84.22,14989.0,61.1277,61.1786,61.1277,61.164,14989.0
2016-02-18 13:00:00,84.22,84.3,84.16,84.27,15558.0,61.164,61.2221,61.1205,61.2004,15558.0
2016-02-18 13:30:00,84.28,84.34,84.23,84.29,25117.0,61.2076,61.2512,61.1713,61.2149,25117.0
2016-02-18 14:00:00,84.31,84.38,84.25,84.33,25814.0,61.2294,61.2802,61.1858,61.2439,25814.0
2016-02-18 14:30:00,84.29,84.31,84.22,84.3,20827.0,61.2149,61.2294,61.164,61.2221,20827.0
2016-02-18 15:00:00,84.29,84.41,84.28,84.35,91404.0,61.2149,61.302,61.2076,61.2585,91404.0
2016-02-18 15:30:00,84.35,84.47,84.35,84.4,44452.0,61.2585,61.3456,61.2585,61.2948,44452.0
2016-02-19 09:30:00,84.36,84.46,84.3,84.45,78981.0,61.2657,61.3383,61.2221,61.3311,78981.0
2016-02-19 10:00:00,84.5,84.52,84.43,84.49,30045.0,61.3674,61.3819,61.3166,61.3601,30045.0
2016-02-19 10:30:00,84.5,84.52,84.4,84.44,23702.0,61.3674,61.3819,61.2948,61.3238,23702.0
2016-02-19 11:00:00,84.43,84.52,84.42,84.47,16867.0,61.3166,61.3819,61.3093,61.3456,16867.0
2016-02-19 11:30:00,84.45,84.47,84.43,84.46,19405.0,61.3311,61.3456,61.3166,61.3383,19405.0
2016-02-19 12:00:00,84.46,84.48,84.4,84.47,28397.0,61.3383,61.3529,61.2948,61.3456,28397.0
2016-02-19 12:30:00,84.47,84.47,84.35,84.41,40768.0,61.3456,61.3456,61.2585,61.302,40768.0
2016-02-19 13:00:00,84.4,84.44,84.29,84.38,26547.0,61.2948,61.3238,61.2149,61.2802,26547.0
2016-02-19 13:30:00,84.4,84.47,84.32,84.38,17574.0,61.2948,61.3456,61.2367,61.2802,17574.0
2016-02-19 14:00:00,84.38,84.47,84.38,84.44,37674.0,61.2802,61.3456,61.2802,61.3238,37674.0
2016-02-19 14:30:00,84.44,84.5,84.39,84.48,6738.0,61.3238,61.3674,61.2875,61.3529,6738.0
2016-02-19 15:00:00,84.49,84.49,84.43,84.46,44032.0,61.3601,61.3601,61.3166,61.3383,44032.0
2016-02-19 15:30:00,84.47,84.52,84.41,84.42,151121.0,61.3456,61.3819,61.302,61.3093,151121.0
2016-02-22 09:30:00,84.5,84.5,84.35,84.41,24146.0,61.3674,61.3674,61.2585,61.302,24146.0
2016-02-22 10:00:00,84.41,84.47,84.38,84.41,80532.0,61.302,61.3456,61.2802,61.302,80532.0
2016-02-22 10:30:00,84.4,84.42,84.37,84.41,62299.0,61.2948,61.3093,61.273,61.302,62299.0
2016-02-22 11:00:00,84.41,84.42,84.38,84.4,34026.0,61.302,61.3093,61.2802,61.2948,34026.0
2016-02-22 11:30:00,84.41,84.49,84.4,84.44,144224.0,61.302,61.3601,61.2948,61.3238,144224.0
2016-02-22 12:00:00,84.46,84.47,84.43,84.45,55349.0,61.3383,61.3456,61.3166,61.3311,55349.0
2016-02-22 12:30:00,84.44,84.5,84.43,84.49,28355.0,61.3238,61.3674,61.3166,61.3601,28355.0
2016-02-22 13:00:00,84.47,84.53,84.45,84.46,19145.0,61.3456,61.3892,61.3311,61.3383,19145.0
2016-02-22 13:30:00,84.46,84.51,84.44,84.44,26904.0,61.3383,61.3747,61.3238,61.3238,26904.0
2016-02-22 14:00:00,84.44,84.49,84.44,84.48,41608.0,61.3238,61.3601,61.3238,61.3529,41608.0
2016-02-22 14:30:00,84.48,84.52,84.47,84.52,51457.0,61.3529,61.3819,61.3456,61.3819,51457.0
2016-02-22 15:00:00,84.52,84.53,84.4,84.48,46781.0,61.3819,61.3892,61.2948,61.3529,46781.0
2016-02-22 15:30:00,84.49,84.56,84.48,84.52,155326.0,61.3601,61.411,61.3529,61.3819,155326.0
2016-02-23 09:30:00,84.42,84.45,84.36,84.42,32680.0,61.3093,61.3311,61.2657,61.3093,32680.0
2016-02-23 10:00:00,84.48,84.56,84.4,84.55,35846.0,61.3529,61.411,61.2948,61.4037,35846.0
2016-02-23 10:30:00,84.5,84.74,84.5,84.72,36066.0,61.3674,61.5417,61.3674,61.5272,36066.0
2016-02-23 11:00:00,84.75,84.8,84.68,84.74,30547.0,61.549,61.5853,61.4981,61.5417,30547.0
2016-02-23 11:30:00,84.75,84.77,84.6,84.67,32201.0,61.549,61.5635,61.44,61.4909,32201.0
2016-02-23 12:00:00,84.68,84.76,84.65,84.73,76828.0,61.4981,61.5562,61.4763,61.5344,76828.0
2016-02-23 12:30:00,84.73,84.76,84.66,84.74,42133.0,61.5344,61.5562,61.4836,61.5417,42133.0
2016-02-23 13:00:00,84.71,84.77,84.69,84.7,21241.0,61.5199,61.5635,61.5054,61.5126,21241.0
2016-02-23 13:30:00,84.75,84.77,84.68,84.72,24328.0,61.549,61.5635,61.4981,61.5272,24328.0
2016-02-23 14:00:00,84.75,84.75,84.68,84.68,20919.0,61.549,61.549,61.4981,61.4981,20919.0
2016-02-23 14:30:00,84.7,84.72,84.68,84.69,21772.0,61.5126,61.5272,61.4981,61.5054,21772.0
2016-02-23 15:00:00,84.69,84.71,84.6,84.64,66818.0,61.5054,61.5199,61.44,61.4691,66818.0
2016-02-23 15:30:00,84.65,84.67,84.58,84.66,83913.0,61.4763,61.4909,61.4255,61.4836,83913.0
2016-02-24 09:30:00,84.77,85.03,84.73,84.96,44660.0,61.5635,61.7523,61.5344,61.7015,44660.0
2016-02-24 10:00:00,84.96,85.03,84.95,85.0,30217.0,61.7015,61.7523,61.6942,61.7305,30217.0
2016-02-24 10:30:00,85.0,85.07,84.84,84.93,52315.0,61.7305,61.7814,61.6143,61.6797,52315.0
2016-02-24 11:00:00,84.89,84.99,84.88,84.92,19013.0,61.6506,61.7233,61.6434,61.6724,19013.0
2016-02-24 11:30:00,84.92,84.95,84.84,84.86,55705.0,61.6724,61.6942,61.6143,61.6288,55705.0
2016-02-24 12:00:00,84.87,84.87,84.81,84.86,14868.0,61.6361,61.6361,61.5925,61.6288,14868.0
2016-02-24 12:30:00,84.87,84.88,84.76,84.79,31806.0,61.6361,61.6434,61.5562,61.578,31806.0
2016-02-24 13:00:00,84.79,84.92,84.75,84.86,17402.0,61.578,61.6724,61.549,61.6288,17402.0
2016-02-24 13:30:00,84.83,84.92,84.8,84.81,25205.0,61.6071,61.6724,61.5853,61.5925,25205.0
2016-02-24 14:00:00,84.81,84.85,84.64,84.74,39246.0,61.5925,61.6216,61.4691,61.5417,39246.0
2016-02-24 14:30:00,84.78,84.81,84.7,84.72,11840.0,61.5707,61.5925,61.5126,61.5272,11840.0
2016-02-24 15:00:00,84.71,84.75,84.65,84.65,29889.0,61.5199,61.549,61.4763,61.4763,29889.0
2016-02-24 15:30:00,84.67,84.86,84.65,84.79,61503.0,61.4909,61.6288,61.4763,61.578,61503.0
2016-02-25 09:30:00,84.95,85.09,84.88,85.02,1616993.0,61.6942,61.7959,61.6434,61.745,1616993.0
2016-02-25 10:00:00,85.06,85.13,84.99,85.04,56852.0,61.7741,61.8249,61.7233,61.7596,56852.0
2016-02-25 10:30:00,85.04,85.13,84.96,85.04,71777.0,61.7596,61.8249,61.7015,61.7596,71777.0
2016-02-25 11:00:00,85.02,85.08,85.0,85.04,57675.0,61.745,61.7886,61.7305,61.7596,57675.0
2016-02-25 11:30:00,85.05,85.1,85.04,85.04,37031.0,61.7668,61.8031,61.7596,61.7596,37031.0
2016-02-25 12:00:00,85.04,85.06,85.03,85.05,29908.0,61.7596,61.7741,61.7523,61.7668,29908.0
2016-02-25 12:30:00,85.05,85.18,85.04,85.07,63208.0,61.7668,61.8612,61.7596,61.7814,63208.0
2016-02-25 13:00:00,85.09,85.12,85.08,85.08,33463.0,61.7959,61.8177,61.7886,61.7886,33463.0
2016-02-25 13:30:00,85.09,85.09,85.05,85.07,61619.0,61.7959,61.7959,61.7668,61.7814,61619.0
2016-02-25 14:00:00,85.06,85.12,85.06,85.12,53774.0,61.7741,61.8177,61.7741,61.8177,53774.0
2016-02-25 14:30:00,85.12,85.19,85.09,85.16,72274.0,61.8177,61.8685,61.7959,61.8467,72274.0
2016-02-25 15:00:00,85.17,85.22,85.14,85.18,76660.0,61.854,61.8903,61.8322,61.8612,76660.0
2016-02-25 15:30:00,85.19,85.23,85.03,85.11,151761.0,61.8685,61.8976,61.7523,61.8104,151761.0
2016-02-26 09:30:00,85.0,85.11,84.95,85.06,230992.0,61.7305,61.8104,61.6942,61.7741,230992.0
2016-02-26 10:00:00,85.06,85.12,84.97,85.06,901572.0,61.7741,61.8177,61.7087,61.7741,901572.0
2016-02-26 10:30:00,85.06,85.07,85.0,85.03,357605.0,61.7741,61.7814,61.7305,61.7523,357605.0
2016-02-26 11:00:00,85.03,85.04,85.0,85.02,28438.0,61.7523,61.7596,61.7305,61.745,28438.0
2016-02-26 11:30:00,85.04,85.12,84.97,85.11,67589.0,61.7596,61.8177,61.7087,61.8104,67589.0
2016-02-26 12:00:00,85.12,85.12,85.06,85.06,1306234.0,61.8177,61.8177,61.7741,61.7741,1306234.0
2016-02-26 12:30:00,85.06,85.08,85.0,85.02,31795.0,61.7741,61.7886,61.7305,61.745,31795.0
2016-02-26 13:00:00,85.01,85.07,85.01,85.02,14159.0,61.7378,61.7814,61.7378,61.745,14159.0
2016-02-26 13:30:00,85.03,85.07,85.02,85.06,40517.0,61.7523,61.7814,61.745,61.7741,40517.0
2016-02-26 14:00:00,85.06,85.1,85.03,85.08,222177.0,61.7741,61.8031,61.7523,61.7886,222177.0
2016-02-26 14:30:00,85.08,85.16,85.07,85.12,87097.0,61.7886,61.8467,61.7814,61.8177,87097.0
2016-02-26 15:00:00,85.15,85.17,85.09,85.16,95870.0,61.8395,61.854,61.7959,61.8467,95870.0
2016-02-26 15:30:00,85.16,85.21,85.11,85.19,106687.0,61.8467,61.883,61.8104,61.8685,106687.0
2016-02-29 09:30:00,85.18,85.2,85.13,85.18,274336.0,61.8612,61.8758,61.8249,61.8612,274336.0
2016-02-29 10:00:00,85.19,85.2,85.1,85.12,205788.0,61.8685,61.8758,61.8031,61.8177,205788.0
2016-02-29 10:30:00,85.13,85.34,85.11,85.17,479520.0,61.8249,61.9774,61.8104,61.854,479520.0
2016-02-29 11:00:00,85.2,85.25,85.14,85.17,27878.0,61.8758,61.9121,61.8322,61.854,27878.0
2016-02-29 11:30:00,85.15,85.22,85.12,85.22,40364.0,61.8395,61.8903,61.8177,61.8903,40364.0
2016-02-29 12:00:00,85.22,85.28,85.16,85.24,61022.0,61.8903,61.9339,61.8467,61.9048,61022.0
2016-02-29 12:30:00,85.23,85.3,85.2,85.29,85362.0,61.8976,61.9484,61.8758,61.9411,85362.0
2016-02-29 13:00:00,85.28,85.3,85.24,85.28,37932.0,61.9339,61.9484,61.9048,61.9339,37932.0
2016-02-29 13:30:00,85.27,85.3,85.22,85.25,76918.0,61.9266,61.9484,61.8903,61.9121,76918.0
2016-02-29 14:00:00,85.25,85.25,85.21,85.23,49424.0,61.9121,61.9121,61.883,61.8976,49424.0
2016-02-29 14:30:00,85.24,85.25,85.2,85.2,353876.0,61.9048,61.9121,61.8758,61.8758,353876.0
2016-02-29 15:00:00,85.24,85.25,85.2,85.25,40894.0,61.9048,61.9121,61.8758,61.9121,40894.0
2016-02-29 15:30:00,85.24,85.26,85.15,85.22,458914.0,61.9048,61.9193,61.8395,61.8903,458914.0
2016-03-01 09:30:00,85.0,85.22,84.96,85.08,19287.0,61.9066,62.0668,61.8775,61.9649,19287.0
2016-03-01 10:00:00,85.01,85.06,84.76,84.81,64902.0,61.9139,61.9503,61.7318,61.7682,64902.0
2016-03-01 10:30:00,84.83,84.88,84.67,84.82,70047.0,61.7828,61.8192,61.6663,61.7755,70047.0
2016-03-01 11:00:00,84.86,84.89,84.77,84.83,52147.0,61.8046,61.8265,61.7391,61.7828,52147.0
2016-03-01 11:30:00,84.83,84.86,84.75,84.77,34805.0,61.7828,61.8046,61.7245,61.7391,34805.0
2016-03-01 12:00:00,84.79,84.82,84.72,84.77,13561.0,61.7537,61.7755,61.7027,61.7391,13561.0
2016-03-01 12:30:00,84.77,84.86,84.74,84.85,26185.0,61.7391,61.8046,61.7172,61.7974,26185.0
2016-03-01 13:00:00,84.84,84.9,84.84,84.85,31891.0,61.7901,61.8338,61.7901,61.7974,31891.0
2016-03-01 13:30:00,84.85,84.88,84.64,84.83,112036.0,61.7974,61.8192,61.6444,61.7828,112036.0
2016-03-01 14:00:00,84.83,84.89,84.83,84.89,46699.0,61.7828,61.8265,61.7828,61.8265,46699.0
2016-03-01 14:30:00,84.87,84.89,84.8,84.8,44122.0,61.8119,61.8265,61.7609,61.7609,44122.0
2016-03-01 15:00:00,84.85,84.88,84.82,84.85,75736.0,61.7974,61.8192,61.7755,61.7974,75736.0
2016-03-01 15:30:00,84.85,84.87,84.81,84.84,144138.0,61.7974,61.8119,61.7682,61.7901,144138.0
2016-03-02 09:30:00,84.6,84.77,84.55,84.7,22362.0,61.6153,61.7391,61.5789,61.6881,22362.0
2016-03-02 10:00:00,84.67,84.71,84.64,84.64,80123.0,61.6663,61.6954,61.6444,61.6444,80123.0
2016-03-02 10:30:00,84.64,84.69,84.58,84.66,61290.0,61.6444,61.6808,61.6007,61.659,61290.0
2016-03-02 11:00:00,84.66,84.68,84.59,84.64,51472.0,61.659,61.6735,61.608,61.6444,51472.0
2016-03-02 11:30:00,84.64,84.67,84.63,84.65,12467.0,61.6444,61.6663,61.6371,61.6517,12467.0
2016-03-02 12:00:00,84.65,84.68,84.63,84.67,38556.0,61.6517,61.6735,61.6371,61.6663,38556.0
2016-03-02 12:30:00,84.63,84.68,84.63,84.68,23231.0,61.6371,61.6735,61.6371,61.6735,23231.0
2016-03-02 13:00:00,84.65,84.69,84.58,84.59,79965.0,61.6517,61.6808,61.6007,61.608,79965.0
2016-03-02 13:30:00,84.59,84.67,84.57,84.65,38808.0,61.608,61.6663,61.5934,61.6517,38808.0
2016-03-02 14:00:00,84.63,84.78,84.63,84.68,32191.0,61.6371,61.7464,61.6371,61.6735,32191.0
2016-03-02 14:30:00,84.7,84.75,84.62,84.65,29870.0,61.6881,61.7245,61.6298,61.6517,29870.0
2016-03-02 15:00:00,84.64,84.72,84.6,84.68,56902.0,61.6444,61.7027,61.6153,61.6735,56902.0
2016-03-02 15:30:00,84.65,84.72,84.58,84.58,79257.0,61.6517,61.7027,61.6007,61.6007,79257.0
2016-03-03 09:30:00,84.78,84.84,84.7,84.79,60387.0,61.7464,61.7901,61.6881,61.7537,60387.0
2016-03-03 10:00:00,84.78,84.79,84.72,84.79,38796.0,61.7464,61.7537,61.7027,61.7537,38796.0
2016-03-03 10:30:00,84.77,84.78,84.65,84.71,151085.0,61.7391,61.7464,61.6517,61.6954,151085.0
2016-03-03 11:00:00,84.71,84.77,84.67,84.76,27152.0,61.6954,61.7391,61.6663,61.7318,27152.0
2016-03-03 11:30:00,84.76,84.8,84.74,84.78,41342.0,61.7318,61.7609,61.7172,61.7464,41342.0
2016-03-03 12:00:00,84.78,84.87,84.76,84.79,1248729.0,61.7464,61.8119,61.7318,61.7537,1248729.0
2016-03-03 12:30:00,84.82,84.85,84.76,84.81,304892.0,61.7755,61.7974,61.7318,61.7682,304892.0
2016-03-03 13:00:00,84.81,84.83,84.77,84.82,33488.0,61.7682,61.7828,61.7391,61.7755,33488.0
2016-03-03 13:30:00,84.82,84.83,84.77,84.81,39512.0,61.7755,61.7828,61.7391,61.7682,39512.0
2016-03-03 14:00:00,84.82,84.92,84.79,84.88,37698.0,61.7755,61.8483,61.7537,61.8192,37698.0
2016-03-03 14:30:00,84.93,84.93,84.86,84.89,31528.0,61.8556,61.8556,61.8046,61.8265,31528.0
2016-03-03 15:00:00,84.88,84.9,84.87,84.89,53143.0,61.8192,61.8338,61.8119,61.8265,53143.0
2016-03-03 15:30:00,84.89,84.94,84.87,84.88,48676.0,61.8265,61.8629,61.8119,61.8192,48676.0
2016-03-04 09:30:00,84.81,84.89,84.68,84.85,59146.0,61.7682,61.8265,61.6735,61.7974,59146.0
2016-03-04 10:00:00,84.88,84.92,84.8,84.82,342543.0,61.8192,61.8483,61.7609,61.7755,342543.0
2016-03-04 10:30:00,84.81,84.9,84.81,84.87,157217.0,61.7682,61.8338,61.7682,61.8119,157217.0
2016-03-04 11:00:00,84.86,84.91,84.82,84.88,230358.0,61.8046,61.8411,61.7755,61.8192,230358.0
2016-03-04 11:30:00,84.87,84.9,84.84,84.89,32752.0,61.8119,61.8338,61.7901,61.8265,32752.0
2016-03-04 12:00:00,84.88,84.93,84.84,84.9,44900.0,61.8192,61.8556,61.7901,61.8338,44900.0
2016-03-04 12:30:00,84.9,84.97,84.9,84.95,21279.0,61.8338,61.8848,61.8338,61.8702,21279.0
2016-03-04 13:00:00,84.96,84.96,84.9,84.93,17909.0,61.8775,61.8775,61.8338,61.8556,17909.0
2016-03-04 13:30:00,84.92,84.94,84.9,84.92,56460.0,61.8483,61.8629,61.8338,61.8483,56460.0
2016-03-04 14:00:00,84.92,85.0,84.92,84.99,81353.0,61.8483,61.9066,61.8483,61.8993,81353.0
2016-03-04 14:30:00,84.98,85.05,84.96,85.02,102561.0,61.892,61.943,61.8775,61.9212,102561.0
2016-03-04 15:00:00,85.0,85.01,84.94,84.96,167512.0,61.9066,61.9139,61.8629,61.8775,167512.0
2016-03-04 15:30:00,84.97,85.0,84.93,84.96,158449.0,61.8848,61.9066,61.8556,61.8775,158449.0
2016-03-07 09:30:00,84.83,84.93,84.8,84.93,61403.0,61.7828,61.8556,61.7609,61.8556,61403.0
2016-03-07 10:00:00,84.86,84.92,84.82,84.83,37705.0,61.8046,61.8483,61.7755,61.7828,37705.0
2016-03-07 10:30:00,84.84,84.9,84.82,84.89,60895.0,61.7901,61.8338,61.7755,61.8265,60895.0
2016-03-07 11:00:00,84.88,84.9,84.82,84.82,57148.0,61.8192,61.8338,61.7755,61.7755,57148.0
2016-03-07 11:30:00,84.82,84.86,84.8,84.84,34181.0,61.7755,61.8046,61.7609,61.7901,34181.0
2016-03-07 12:00:00,84.85,84.88,84.81,84.83,26442.0,61.7974,61.8192,61.7682,61.7828,26442.0
2016-03-07 12:30:00,84.8,84.83,84.8,84.83,38550.0,61.7609,61.7828,61.7609,61.7828,38550.0
2016-03-07 13:00:00,84.83,84.9,84.81,84.85,28871.0,61.7828,61.8338,61.7682,61.7974,28871.0
2016-03-07 13:30:00,84.84,84.85,84.8,84.83,76101.0,61.7901,61.7974,61.7609,61.7828,76101.0
2016-03-07 14:00:00,84.82,84.85,84.81,84.83,57275.0,61.7755,61.7974,61.7682,61.7828,57275.0
2016-03-07 14:30:00,84.83,84.86,84.82,84.85,81613.0,61.7828,61.8046,61.7755,61.7974,81613.0
2016-03-07 15:00:00,84.84,84.89,84.81,84.82,47814.0,61.7901,61.8265,61.7682,61.7755,47814.0
2016-03-07 15:30:00,84.83,84.89,84.81,84.85,81879.0,61.7828,61.8265,61.7682,61.7974,81879.0
2016-03-08 09:30:00,85.05,85.2,85.01,85.16,55476.0,61.943,62.0523,61.9139,62.0231,55476.0
2016-03-08 10:00:00,85.16,85.23,85.1,85.16,20638.0,62.0231,62.0741,61.9794,62.0231,20638.0
2016-03-08 10:30:00,85.14,85.22,85.14,85.22,40822.0,62.0086,62.0668,62.0086,62.0668,40822.0
2016-03-08 11:00:00,85.22,85.23,85.16,85.18,38150.0,62.0668,62.0741,62.0231,62.0377,38150.0
2016-03-08 11:30:00,85.17,85.2,85.16,85.19,46548.0,62.0304,62.0523,62.0231,62.045,46548.0
2016-03-08 12:00:00,85.19,85.19,85.14,85.15,22107.0,62.045,62.045,62.0086,62.0158,22107.0
2016-03-08 12:30:00,85.16,85.18,85.1,85.16,6954.0,62.0231,62.0377,61.9794,62.0231,6954.0
2016-03-08 13:00:00,85.16,85.16,85.1,85.13,42035.0,62.0231,62.0231,61.9794,62.0013,42035.0
2016-03-08 13:30:00,85.12,85.18,85.09,85.12,31513.0,61.994,62.0377,61.9721,61.994,31513.0
2016-03-08 14:00:00,85.12,85.13,85.03,85.11,27557.0,61.994,62.0013,61.9284,61.9867,27557.0
2016-03-08 14:30:00,85.08,85.12,85.05,85.09,35656.0,61.9649,61.994,61.943,61.9721,35656.0
2016-03-08 15:00:00,85.09,85.13,85.06,85.11,51842.0,61.9721,62.0013,61.9503,61.9867,51842.0
2016-03-08 15:30:00,85.11,85.15,85.05,85.13,58304.0,61.9867,62.0158,61.943,62.0013,58304.0
2016-03-09 09:30:00,85.08,85.13,85.05,85.12,25704.0,61.9649,62.0013,61.943,61.994,25704.0
2016-03-09 10:00:00,85.11,85.19,85.07,85.11,313841.0,61.9867,62.045,61.9576,61.9867,313841.0
2016-03-09 10:30:00,85.11,85.16,85.04,85.14,27903.0,61.9867,62.0231,61.9357,62.0086,27903.0
2016-03-09 11:00:00,85.14,85.16,85.06,85.11,29994.0,62.0086,62.0231,61.9503,61.9867,29994.0
2016-03-09 11:30:00,85.09,85.19,85.09,85.13,30653.0,61.9721,62.045,61.9721,62.0013,30653.0
2016-03-09 12:00:00,85.12,85.2,85.11,85.14,20951.0,61.994,62.0523,61.9867,62.0086,20951.0
2016-03-09 12:30:00,85.13,85.14,85.11,85.13,14443.0,62.0013,62.0086,61.9867,62.0013,14443.0
2016-03-09 13:00:00,85.12,85.15,85.07,85.1,26353.0,61.994,62.0158,61.9576,61.9794,26353.0
2016-03-09 13:30:00,85.1,85.12,85.06,85.08,120186.0,61.9794,61.994,61.9503,61.9649,120186.0
2016-03-09 14:00:00,85.07,85.09,85.03,85.04,15193.0,61.9576,61.9721,61.9284,61.9357,15193.0
2016-03-09 14:30:00,85.05,85.09,85.03,85.09,78994.0,61.943,61.9721,61.9284,61.9721,78994.0
2016-03-09 15:00:00,85.09,85.09,85.05,85.09,44287.0,61.9721,61.9721,61.943,61.9721,44287.0
2016-03-09 15:30:00,85.09,85.09,85.03,85.06,72204.0,61.9721,61.9721,61.9284,61.9503,72204.0
2016-03-10 09:30:00,85.24,85.33,85.05,85.18,50340.0,62.0814,62.1469,61.943,62.0377,50340.0
2016-03-10 10:00:00,85.25,85.25,85.07,85.13,29269.0,62.0887,62.0887,61.9576,62.0013,29269.0
2016-03-10 10:30:00,85.13,85.15,84.97,84.99,22509.0,62.0013,62.0158,61.8848,61.8993,22509.0
2016-03-10 11:00:00,84.96,85.05,84.94,85.02,31276.0,61.8775,61.943,61.8629,61.9212,31276.0
2016-03-10 11:30:00,85.05,85.12,84.98,85.03,40325.0,61.943,61.994,61.892,61.9284,40325.0
2016-03-10 12:00:00,85.06,85.08,85.0,85.01,10175.0,61.9503,61.9649,61.9066,61.9139,10175.0
2016-03-10 12:30:00,85.04,85.08,85.0,85.07,10483.0,61.9357,61.9649,61.9066,61.9576,10483.0
2016-03-10 13:00:00,85.07,85.17,85.05,85.16,25464.0,61.9576,62.0304,61.943,62.0231,25464.0
2016-03-10 13:30:00,85.13,85.14,85.06,85.1,10796.0,62.0013,62.0086,61.9503,61.9794,10796.0
2016-03-10 14:00:00,85.08,85.21,85.08,85.13,33617.0,61.9649,62.0595,61.9649,62.0013,33617.0
2016-03-10 14:30:00,85.13,85.21,85.06,85.14,51423.0,62.0013,62.0595,61.9503,62.0086,51423.0
2016-03-10 15:00:00,85.16,85.2,85.06,85.14,56955.0,62.0231,62.0523,61.9503,62.0086,56955.0
2016-03-10 15:30:00,85.12,85.18,85.02,85.04,113127.0,61.994,62.0377,61.9212,61.9357,113127.0
2016-03-11 09:30:00,85.28,85.31,85.02,85.2,41052.0,62.1105,62.1324,61.9212,62.0523,41052.0
2016-03-11 10:00:00,85.26,85.27,85.17,85.19,44421.0,62.096,62.1032,62.0304,62.045,44421.0
2016-03-11 10:30:00,85.19,85.22,85.16,85.18,28810.0,62.045,62.0668,62.0231,62.0377,28810.0
2016-03-11 11:00:00,85.2,85.2,85.15,85.16,29862.0,62.0523,62.0523,62.0158,62.0231,29862.0
2016-03-11 11:30:00,85.16,85.23,85.14,85.23,53528.0,62.0231,62.0741,62.0086,62.0741,53528.0
2016-03-11 12:00:00,85.19,85.22,85.16,85.2,17607.0,62.045,62.0668,62.0231,62.0523,17607.0
2016-03-11 12:30:00,85.2,85.23,85.17,85.23,48020.0,62.0523,62.0741,62.0304,62.0741,48020.0
2016-03-11 13:00:00,85.28,85.28,85.23,85.25,18660.0,62.1105,62.1105,62.0741,62.0887,18660.0
2016-03-11 13:30:00,85.25,85.26,85.21,85.24,37352.0,62.0887,62.096,62.0595,62.0814,37352.0
2016-03-11 14:00:00,85.24,85.29,85.21,85.28,24427.0,62.0814,62.1178,62.0595,62.1105,24427.0
2016-03-11 14:30:00,85.27,85.28,85.23,85.25,34159.0,62.1032,62.1105,62.0741,62.0887,34159.0
2016-03-11 15:00:00,85.25,85.27,85.21,85.25,27283.0,62.0887,62.1032,62.0595,62.0887,27283.0
2016-03-11 15:30:00,85.22,85.26,85.17,85.22,99133.0,62.0668,62.096,62.0304,62.0668,99133.0
2016-03-14 09:30:00,85.31,85.39,85.15,85.28,27510.0,62.1324,62.1906,62.0158,62.1105,27510.0
2016-03-14 10:00:00,85.23,85.31,85.21,85.28,40332.0,62.0741,62.1324,62.0595,62.1105,40332.0
2016-03-14 10:30:00,85.27,85.29,85.25,85.26,38203.0,62.1032,62.1178,62.0887,62.096,38203.0
2016-03-14 11:00:00,85.27,85.28,85.18,85.28,26882.0,62.1032,62.1105,62.0377,62.1105,26882.0
2016-03-14 11:30:00,85.28,85.4,85.25,85.4,32174.0,62.1105,62.1979,62.0887,62.1979,32174.0
2016-03-14 12:00:00,85.39,85.44,85.36,85.43,33440.0,62.1906,62.2271,62.1688,62.2198,33440.0
2016-03-14 12:30:00,85.42,85.46,85.41,85.42,21684.0,62.2125,62.2416,62.2052,62.2125,21684.0
2016-03-14 13:00:00,85.43,85.47,85.4,85.43,15724.0,62.2198,62.2489,62.1979,62.2198,15724.0
2016-03-14 13:30:00,85.4,85.43,85.37,85.42,23582.0,62.1979,62.2198,62.1761,62.2125,23582.0
2016-03-14 14:00:00,85.42,85.49,85.39,85.44,20552.0,62.2125,62.2635,62.1906,62.2271,20552.0
2016-03-14 14:30:00,85.45,85.45,85.39,85.42,51043.0,62.2343,62.2343,62.1906,62.2125,51043.0
2016-03-14 15:00:00,85.39,85.41,85.33,85.36,49105.0,62.1906,62.2052,62.1469,62.1688,49105.0
2016-03-14 15:30:00,85.35,85.41,85.27,85.27,252353.0,62.1615,62.2052,62.1032,62.1032,252353.0
2016-03-15 09:30:00,85.46,85.48,85.28,85.42,54930.0,62.2416,62.2562,62.1105,62.2125,54930.0
2016-03-15 10:00:00,85.4,85.43,85.39,85.4,40302.0,62.1979,62.2198,62.1906,62.1979,40302.0
2016-03-15 10:30:00,85.4,85.4,85.31,85.35,58604.0,62.1979,62.1979,62.1324,62.1615,58604.0
2016-03-15 11:00:00,85.36,85.38,85.28,85.33,40766.0,62.1688,62.1834,62.1105,62.1469,40766.0
2016-03-15 11:30:00,85.32,85.43,85.29,85.41,1802720.0,62.1397,62.2198,62.1178,62.2052,1802720.0
2016-03-15 12:00:00,85.36,85.39,85.36,85.38,62596.0,62.1688,62.1906,62.1688,62.1834,62596.0
2016-03-15 12:30:00,85.37,85.4,85.36,85.39,68120.0,62.1761,62.1979,62.1688,62.1906,68120.0
2016-03-15 13:00:00,85.39,85.45,85.37,85.4,34076.0,62.1906,62.2343,62.1761,62.1979,34076.0
2016-03-15 13:30:00,85.4,85.44,85.37,85.41,1114516.0,62.1979,62.2271,62.1761,62.2052,1114516.0
2016-03-15 14:00:00,85.41,85.43,85.36,85.4,123156.0,62.2052,62.2198,62.1688,62.1979,123156.0
2016-03-15 14:30:00,85.42,85.47,85.39,85.44,117538.0,62.2125,62.2489,62.1906,62.2271,117538.0
2016-03-15 15:00:00,85.43,85.44,85.37,85.43,323200.0,62.2198,62.2271,62.1761,62.2198,323200.0
2016-03-15 15:30:00,85.41,85.44,85.39,85.4,49200.0,62.2052,62.2271,62.1906,62.1979,49200.0
2016-03-16 09:30:00,85.27,85.29,85.11,85.2,50229.0,62.1032,62.1178,61.9867,62.0523,50229.0
2016-03-16 10:00:00,85.21,85.33,85.19,85.33,75546.0,62.0595,62.1469,62.045,62.1469,75546.0
2016-03-16 10:30:00,85.37,85.37,85.25,85.34,31567.0,62.1761,62.1761,62.0887,62.1542,31567.0
2016-03-16 11:00:00,85.34,85.38,85.31,85.34,20433.0,62.1542,62.1834,62.1324,62.1542,20433.0
2016-03-16 11:30:00,85.35,85.39,85.34,85.37,35962.0,62.1615,62.1906,62.1542,62.1761,35962.0
2016-03-16 12:00:00,85.37,85.38,85.33,85.35,25724.0,62.1761,62.1834,62.1469,62.1615,25724.0
2016-03-16 12:30:00,85.34,85.37,85.32,85.37,15959.0,62.1542,62.1761,62.1397,62.1761,15959.0
2016-03-16 13:00:00,85.37,85.38,85.33,85.33,31820.0,62.1761,62.1834,62.1469,62.1469,31820.0
2016-03-16 13:30:00,85.33,85.35,85.32,85.34,35994.0,62.1469,62.1615,62.1397,62.1542,35994.0
2016-03-16 14:00:00,85.35,85.7,85.34,85.59,14973.0,62.1615,62.4164,62.1542,62.3363,14973.0
2016-03-16 14:30:00,85.59,85.84,85.59,85.82,29893.0,62.3363,62.5184,62.3363,62.5038,29893.0
2016-03-16 15:00:00,85.82,85.85,85.68,85.72,39056.0,62.5038,62.5257,62.4019,62.431,39056.0
2016-03-16 15:30:00,85.77,85.77,85.7,85.7,234147.0,62.4674,62.4674,62.4164,62.4164,234147.0
2016-03-17 09:30:00,86.02,86.11,85.8,85.98,44942.0,62.6495,62.715,62.4892,62.6203,44942.0
2016-03-17 10:00:00,86.02,86.05,85.92,85.97,45126.0,62.6495,62.6713,62.5766,62.6131,45126.0
2016-03-17 10:30:00,85.95,86.0,85.94,85.98,24845.0,62.5985,62.6349,62.5912,62.6203,24845.0
2016-03-17 11:00:00,85.98,86.0,85.92,85.92,72867.0,62.6203,62.6349,62.5766,62.5766,72867.0
2016-03-17 11:30:00,85.92,86.0,85.92,85.99,22894.0,62.5766,62.6349,62.5766,62.6276,22894.0
2016-03-17 12:00:00,85.98,86.13,85.97,86.07,31649.0,62.6203,62.7296,62.6131,62.6859,31649.0
2016-03-17 12:30:00,86.12,86.12,86.03,86.12,26588.0,62.7223,62.7223,62.6568,62.7223,26588.0
2016-03-17 13:00:00,86.09,86.12,86.06,86.09,17222.0,62.7005,62.7223,62.6786,62.7005,17222.0
2016-03-17 13:30:00,86.09,86.2,86.07,86.13,32673.0,62.7005,62.7806,62.6859,62.7296,32673.0
2016-03-17 14:00:00,86.13,86.16,86.02,86.06,91939.0,62.7296,62.7514,62.6495,62.6786,91939.0
2016-03-17 14:30:00,86.06,86.12,86.05,86.07,59123.0,62.6786,62.7223,62.6713,62.6859,59123.0
2016-03-17 15:00:00,86.07,86.11,86.02,86.06,64386.0,62.6859,62.715,62.6495,62.6786,64386.0
2016-03-17 15:30:00,86.05,86.1,85.93,85.98,102323.0,62.6713,62.7077,62.5839,62.6203,102323.0
2016-03-18 09:30:00,86.17,86.4,86.03,86.31,106369.0,62.7587,62.9262,62.6568,62.8607,106369.0
2016-03-18 10:00:00,86.3,86.37,86.29,86.33,30906.0,62.8534,62.9044,62.8461,62.8753,30906.0
2016-03-18 10:30:00,86.35,86.41,86.26,86.31,41645.0,62.8898,62.9335,62.8243,62.8607,41645.0
2016-03-18 11:00:00,86.33,86.37,86.26,86.29,81178.0,62.8753,62.9044,62.8243,62.8461,81178.0
2016-03-18 11:30:00,86.3,86.34,86.28,86.33,38200.0,62.8534,62.8825,62.8388,62.8753,38200.0
2016-03-18 12:00:00,86.32,86.38,86.32,86.34,18443.0,62.868,62.9117,62.868,62.8825,18443.0
2016-03-18 12:30:00,86.34,86.38,86.3,86.3,17470.0,62.8825,62.9117,62.8534,62.8534,17470.0
2016-03-18 13:00:00,86.33,86.37,86.3,86.37,57916.0,62.8753,62.9044,62.8534,62.9044,57916.0
2016-03-18 13:30:00,86.37,86.44,86.36,86.43,66967.0,62.9044,62.9554,62.8971,62.9481,66967.0
2016-03-18 14:00:00,86.43,86.53,86.42,86.48,80837.0,62.9481,63.0209,62.9408,62.9845,80837.0
2016-03-18 14:30:00,86.48,86.51,86.45,86.45,92637.0,62.9845,63.0064,62.9627,62.9627,92637.0
2016-03-18 15:00:00,86.45,86.46,86.41,86.46,69280.0,62.9627,62.9699,62.9335,62.9699,69280.0
2016-03-18 15:30:00,86.43,86.47,86.39,86.41,88292.0,62.9481,62.9772,62.919,62.9335,88292.0
2016-03-21 09:30:00,86.29,86.37,86.18,86.29,40706.0,62.8461,62.9044,62.766,62.8461,40706.0
2016-03-21 10:00:00,86.3,86.32,86.25,86.3,18002.0,62.8534,62.868,62.817,62.8534,18002.0
2016-03-21 10:30:00,86.3,86.3,86.28,86.3,18632.0,62.8534,62.8534,62.8388,62.8534,18632.0
2016-03-21 11:00:00,86.3,86.35,86.27,86.33,33211.0,62.8534,62.8898,62.8316,62.8753,33211.0
2016-03-21 11:30:00,86.33,86.39,86.32,86.33,56611.0,62.8753,62.919,62.868,62.8753,56611.0
2016-03-21 12:00:00,86.33,86.35,86.32,86.33,37242.0,62.8753,62.8898,62.868,62.8753,37242.0
2016-03-21 12:30:00,86.33,86.36,86.32,86.33,111508.0,62.8753,62.8971,62.868,62.8753,111508.0
2016-03-21 13:00:00,86.36,86.36,86.29,86.3,34961.0,62.8971,62.8971,62.8461,62.8534,34961.0
2016-03-21 13:30:00,86.3,86.35,86.28,86.29,61451.0,62.8534,62.8898,62.8388,62.8461,61451.0
2016-03-21 14:00:00,86.3,86.3,86.27,86.29,44701.0,62.8534,62.8534,62.8316,62.8461,44701.0
2016-03-21 14:30:00,86.29,86.3,86.26,86.29,36756.0,62.8461,62.8534,62.8243,62.8461,36756.0
2016-03-21 15:00:00,86.29,86.3,86.26,86.26,46363.0,62.8461,62.8534,62.8243,62.8243,46363.0
2016-03-21 15:30:00,86.26,86.32,86.12,86.23,188580.0,62.8243,62.868,62.7223,62.8024,188580.0
2016-03-22 09:30:00,86.36,86.43,86.3,86.37,40138.0,62.8971,62.9481,62.8534,62.9044,40138.0
2016-03-22 10:00:00,86.39,86.43,86.37,86.38,26950.0,62.919,62.9481,62.9044,62.9117,26950.0
2016-03-22 10:30:00,86.37,86.39,86.35,86.35,16978.0,62.9044,62.919,62.8898,62.8898,16978.0
2016-03-22 11:00:00,86.32,86.37,86.32,86.34,64976.0,62.868,62.9044,62.868,62.8825,64976.0
2016-03-22 11:30:00,86.34,86.36,86.33,86.35,21418.0,62.8825,62.8971,62.8753,62.8898,21418.0
2016-03-22 12:00:00,86.34,86.36,86.34,86.34,27585.0,62.8825,62.8971,62.8825,62.8825,27585.0
2016-03-22 12:30:00,86.35,86.42,86.31,86.37,63682.0,62.8898,62.9408,62.8607,62.9044,63682.0
2016-03-22 13:00:00,86.38,86.38,86.3,86.31,30831.0,62.9117,62.9117,62.8534,62.8607,30831.0
2016-03-22 13:30:00,86.35,86.35,86.2,86.22,58723.0,62.8898,62.8898,62.7806,62.7951,58723.0
2016-03-22 14:00:00,86.21,86.27,86.11,86.15,33780.0,62.7879,62.8316,62.715,62.7442,33780.0
2016-03-22 14:30:00,86.16,86.16,86.12,86.15,27689.0,62.7514,62.7514,62.7223,62.7442,27689.0
2016-03-22 15:00:00,86.14,86.2,86.12,86.15,24401.0,62.7369,62.7806,62.7223,62.7442,24401.0
2016-03-22 15:30:00,86.14,86.18,86.1,86.11,79562.0,62.7369,62.766,62.7077,62.715,79562.0
2016-03-23 09:30:00,86.19,86.41,86.18,86.3,19773.0,62.7733,62.9335,62.766,62.8534,19773.0
2016-03-23 10:00:00,86.34,86.37,86.23,86.27,48452.0,62.8825,62.9044,62.8024,62.8316,48452.0
2016-03-23 10:30:00,86.25,86.3,86.24,86.26,35475.0,62.817,62.8534,62.8097,62.8243,35475.0
2016-03-23 11:00:00,86.26,86.33,86.21,86.3,31624.0,62.8243,62.8753,62.7879,62.8534,31624.0
2016-03-23 11:30:00,86.29,86.33,86.24,86.3,54370.0,62.8461,62.8753,62.8097,62.8534,54370.0
2016-03-23 12:00:00,86.3,86.31,86.27,86.3,17869.0,62.8534,62.8607,62.8316,62.8534,17869.0
2016-03-23 12:30:00,86.3,86.33,86.29,86.32,24679.0,62.8534,62.8753,62.8461,62.868,24679.0
2016-03-23 13:00:00,86.31,86.4,86.31,86.4,20033.0,62.8607,62.9262,62.8607,62.9262,20033.0
2016-03-23 13:30:00,86.39,86.41,86.37,86.4,37608.0,62.919,62.9335,62.9044,62.9262,37608.0
2016-03-23 14:00:00,86.39,86.44,86.37,86.42,37884.0,62.919,62.9554,62.9044,62.9408,37884.0
2016-03-23 14:30:00,86.43,86.44,86.37,86.4,31917.0,62.9481,62.9554,62.9044,62.9262,31917.0
2016-03-23 15:00:00,86.43,86.46,86.38,86.43,69733.0,62.9481,62.9699,62.9117,62.9481,69733.0
2016-03-23 15:30:00,86.42,86.49,86.36,86.48,84519.0,62.9408,62.9918,62.8971,62.9845,84519.0
2016-03-24 09:30:00,86.43,86.49,86.24,86.43,45067.0,62.9481,62.9918,62.8097,62.9481,45067.0
2016-03-24 10:00:00,86.46,86.48,86.41,86.43,41986.0,62.9699,62.9845,62.9335,62.9481,41986.0
2016-03-24 10:30:00,86.42,86.46,86.34,86.44,40542.0,62.9408,62.9699,62.8825,62.9554,40542.0
2016-03-24 11:00:00,86.37,86.47,86.35,86.38,32716.0,62.9044,62.9772,62.8898,62.9117,32716.0
2016-03-24 11:30:00,86.42,86.47,86.34,86.38,68336.0,62.9408,62.9772,62.8825,62.9117,68336.0
2016-03-24 12:00:00,86.37,86.38,86.35,86.35,43007.0,62.9044,62.9117,62.8898,62.8898,43007.0
2016-03-24 12:30:00,86.35,86.35,86.3,86.32,42307.0,62.8898,62.8898,62.8534,62.868,42307.0
2016-03-24 13:00:00,86.32,86.35,86.27,86.28,312777.0,62.868,62.8898,62.8316,62.8388,312777.0
2016-03-24 13:30:00,86.29,86.35,86.26,86.29,192401.0,62.8461,62.8898,62.8243,62.8461,192401.0
2016-03-24 14:00:00,86.32,86.35,86.29,86.33,58791.0,62.868,62.8898,62.8461,62.8753,58791.0
2016-03-24 14:30:00,86.3,86.34,86.29,86.33,27659.0,62.8534,62.8825,62.8461,62.8753,27659.0
2016-03-24 15:00:00,86.32,86.33,86.29,86.31,50103.0,62.868,62.8753,62.8461,62.8607,50103.0
2016-03-24 15:30:00,86.31,86.38,86.22,86.29,107940.0,62.8607,62.9117,62.7951,62.8461,107940.0
2016-03-28 09:30:00,86.35,86.5,86.29,86.36,31244.0,62.8898,62.9991,62.8461,62.8971,31244.0
2016-03-28 10:00:00,86.38,86.41,86.3,86.4,163645.0,62.9117,62.9335,62.8534,62.9262,163645.0
2016-03-28 10:30:00,86.37,86.43,86.35,86.39,22824.0,62.9044,62.9481,62.8898,62.919,22824.0
2016-03-28 11:00:00,86.39,86.42,86.34,86.37,91052.0,62.919,62.9408,62.8825,62.9044,91052.0
2016-03-28 11:30:00,86.37,86.39,86.33,86.37,41804.0,62.9044,62.919,62.8753,62.9044,41804.0
2016-03-28 12:00:00,86.37,86.41,86.37,86.4,19735.0,62.9044,62.9335,62.9044,62.9262,19735.0
2016-03-28 12:30:00,86.4,86.41,86.38,86.39,28051.0,62.9262,62.9335,62.9117,62.919,28051.0
2016-03-28 13:00:00,86.4,86.44,86.39,86.42,37835.0,62.9262,62.9554,62.919,62.9408,37835.0
2016-03-28 13:30:00,86.42,86.46,86.4,86.4,42595.0,62.9408,62.9699,62.9262,62.9262,42595.0
2016-03-28 14:00:00,86.43,86.43,86.35,86.39,36322.0,62.9481,62.9481,62.8898,62.919,36322.0
2016-03-28 14:30:00,86.4,86.43,86.38,86.39,71302.0,62.9262,62.9481,62.9117,62.919,71302.0
2016-03-28 15:00:00,86.4,86.41,86.34,86.35,55357.0,62.9262,62.9335,62.8825,62.8898,55357.0
2016-03-28 15:30:00,86.34,86.35,86.3,86.31,57847.0,62.8825,62.8898,62.8534,62.8607,57847.0
2016-03-29 09:30:00,86.4,86.47,86.35,86.41,20567.0,62.9262,62.9772,62.8898,62.9335,20567.0
2016-03-29 10:00:00,86.39,86.43,86.38,86.4,59131.0,62.919,62.9481,62.9117,62.9262,59131.0
2016-03-29 10:30:00,86.4,86.48,86.38,86.43,49803.0,62.9262,62.9845,62.9117,62.9481,49803.0
2016-03-29 11:00:00,86.41,86.45,86.39,86.39,18402.0,62.9335,62.9627,62.919,62.919,18402.0
2016-03-29 11:30:00,86.41,86.51,86.4,86.47,18700.0,62.9335,63.0064,62.9262,62.9772,18700.0
2016-03-29 12:00:00,86.47,86.6,86.46,86.54,14853.0,62.9772,63.0719,62.9699,63.0282,14853.0
2016-03-29 12:30:00,86.54,86.65,86.52,86.54,47205.0,63.0282,63.1083,63.0136,63.0282,47205.0
2016-03-29 13:00:00,86.55,86.62,86.5,86.62,42406.0,63.0355,63.0865,62.9991,63.0865,42406.0
2016-03-29 13:30:00,86.62,86.75,86.59,86.73,62526.0,63.0865,63.1811,63.0646,63.1666,62526.0
2016-03-29 14:00:00,86.73,86.74,86.7,86.72,43077.0,63.1666,63.1739,63.1447,63.1593,43077.0
2016-03-29 14:30:00,86.73,86.75,86.7,86.73,28604.0,63.1666,63.1811,63.1447,63.1666,28604.0
2016-03-29 15:00:00,86.74,86.76,86.7,86.73,31090.0,63.1739,63.1884,63.1447,63.1666,31090.0
2016-03-29 15:30:00,86.75,86.78,86.69,86.75,44811.0,63.1811,63.203,63.1374,63.1811,44811.0
2016-03-30 09:30:00,86.59,86.73,86.5,86.53,28886.0,63.0646,63.1666,62.9991,63.0209,28886.0
2016-03-30 10:00:00,86.66,86.67,86.57,86.63,13558.0,63.1156,63.1229,63.0501,63.0937,13558.0
2016-03-30 10:30:00,86.63,86.63,86.53,86.6,22165.0,63.0937,63.0937,63.0209,63.0719,22165.0
2016-03-30 11:00:00,86.57,86.62,86.43,86.49,1026874.0,63.0501,63.0865,62.9481,62.9918,1026874.0
2016-03-30 11:30:00,86.49,86.53,86.39,86.49,70951.0,62.9918,63.0209,62.919,62.9918,70951.0
2016-03-30 12:00:00,86.49,86.53,86.48,86.49,26355.0,62.9918,63.0209,62.9845,62.9918,26355.0
2016-03-30 12:30:00,86.5,86.62,86.49,86.52,37098.0,62.9991,63.0865,62.9918,63.0136,37098.0
2016-03-30 13:00:00,86.52,86.63,86.52,86.6,44502.0,63.0136,63.0937,63.0136,63.0719,44502.0
2016-03-30 13:30:00,86.63,86.66,86.6,86.63,29096.0,63.0937,63.1156,63.0719,63.0937,29096.0
2016-03-30 14:00:00,86.62,86.66,86.58,86.61,32495.0,63.0865,63.1156,63.0573,63.0792,32495.0
2016-03-30 14:30:00,86.6,86.66,86.52,86.61,477805.0,63.0719,63.1156,63.0136,63.0792,477805.0
2016-03-30 15:00:00,86.61,86.68,86.6,86.65,37491.0,63.0792,63.1302,63.0719,63.1083,37491.0
2016-03-30 15:30:00,86.65,86.65,86.55,86.55,183640.0,63.1083,63.1083,63.0355,63.0355,183640.0
2016-03-31 09:30:00,86.65,86.68,86.59,86.63,17979.0,63.1083,63.1302,63.0646,63.0937,17979.0
2016-03-31 10:00:00,86.64,86.65,86.57,86.6,37300.0,63.101,63.1083,63.0501,63.0719,37300.0
2016-03-31 10:30:00,86.6,86.7,86.58,86.7,28121.0,63.0719,63.1447,63.0573,63.1447,28121.0
2016-03-31 11:00:00,86.64,86.73,86.62,86.7,19709.0,63.101,63.1666,63.0865,63.1447,19709.0
2016-03-31 11:30:00,86.71,86.75,86.67,86.69,18755.0,63.152,63.1811,63.1229,63.1374,18755.0
2016-03-31 12:00:00,86.71,86.74,86.63,86.63,27719.0,63.152,63.1739,63.0937,63.0937,27719.0
2016-03-31 12:30:00,86.64,86.7,86.64,86.68,38742.0,63.101,63.1447,63.101,63.1302,38742.0
2016-03-31 13:00:00,86.68,86.69,86.61,86.64,36179.0,63.1302,63.1374,63.0792,63.101,36179.0
2016-03-31 13:30:00,86.64,86.66,86.61,86.65,15748.0,63.101,63.1156,63.0792,63.1083,15748.0
2016-03-31 14:00:00,86.65,86.73,86.64,86.7,21150.0,63.1083,63.1666,63.101,63.1447,21150.0
2016-03-31 14:30:00,86.67,86.77,86.67,86.71,90761.0,63.1229,63.1957,63.1229,63.152,90761.0
2016-03-31 15:00:00,86.72,86.89,86.7,86.79,133644.0,63.1593,63.2831,63.1447,63.2103,133644.0
2016-03-31 15:30:00,86.8,86.95,86.76,86.93,161534.0,63.2176,63.3268,63.1884,63.3122,161534.0
2016-04-01 09:30:00,86.69,86.73,86.68,86.68,27691.0,63.2996,63.3288,63.2923,63.2923,27691.0
2016-04-01 10:00:00,86.69,86.7,86.51,86.53,24863.0,63.2996,63.3069,63.1682,63.1828,24863.0
2016-04-01 10:30:00,86.53,86.59,86.51,86.57,34698.0,63.1828,63.2266,63.1682,63.212,34698.0
2016-04-01 11:00:00,86.57,86.64,86.53,86.58,11811.0,63.212,63.2631,63.1828,63.2193,11811.0
2016-04-01 11:30:00,86.55,86.7,86.52,86.68,137233.0,63.1974,63.3069,63.1755,63.2923,137233.0
2016-04-01 12:00:00,86.66,86.75,86.65,86.73,18237.0,63.2777,63.3434,63.2704,63.3288,18237.0
2016-04-01 12:30:00,86.73,86.75,86.69,86.69,10645.0,63.3288,63.3434,63.2996,63.2996,10645.0
2016-04-01 13:00:00,86.71,86.76,86.65,86.74,80893.0,63.3142,63.3507,63.2704,63.3361,80893.0
2016-04-01 13:30:00,86.74,86.76,86.66,86.7,28659.0,63.3361,63.3507,63.2777,63.3069,28659.0
2016-04-01 14:00:00,86.7,86.76,86.7,86.76,26501.0,63.3069,63.3507,63.3069,63.3507,26501.0
2016-04-01 14:30:00,86.71,86.78,86.64,86.7,41481.0,63.3142,63.3653,63.2631,63.3069,41481.0
2016-04-01 15:00:00,86.7,86.73,86.65,86.71,73060.0,63.3069,63.3288,63.2704,63.3142,73060.0
2016-04-01 15:30:00,86.71,86.84,86.7,86.84,76785.0,63.3142,63.4091,63.3069,63.4091,76785.0
2016-04-04 09:30:00,86.8,86.85,86.72,86.75,45400.0,63.3799,63.4164,63.3215,63.3434,45400.0
2016-04-04 10:00:00,86.75,86.83,86.73,86.77,20198.0,63.3434,63.4018,63.3288,63.358,20198.0
2016-04-04 10:30:00,86.77,86.81,86.74,86.8,15090.0,63.358,63.3872,63.3361,63.3799,15090.0
2016-04-04 11:00:00,86.79,86.84,86.78,86.82,16029.0,63.3726,63.4091,63.3653,63.3945,16029.0
2016-04-04 11:30:00,86.82,86.89,86.8,86.87,41129.0,63.3945,63.4456,63.3799,63.431,41129.0
2016-04-04 12:00:00,86.87,86.9,86.85,86.88,11213.0,63.431,63.4529,63.4164,63.4383,11213.0
2016-04-04 12:30:00,86.88,86.92,86.86,86.89,41614.0,63.4383,63.4675,63.4237,63.4456,41614.0
2016-04-04 13:00:00,86.87,86.93,86.86,86.92,31707.0,63.431,63.4748,63.4237,63.4675,31707.0
2016-04-04 13:30:00,86.92,86.93,86.85,86.91,31139.0,63.4675,63.4748,63.4164,63.4602,31139.0
2016-04-04 14:00:00,86.91,86.96,86.85,86.93,44554.0,63.4602,63.4967,63.4164,63.4748,44554.0
2016-04-04 14:30:00,86.93,86.93,86.87,86.88,36181.0,63.4748,63.4748,63.431,63.4383,36181.0
2016-04-04 15:00:00,86.92,86.95,86.91,86.94,106193.0,63.4675,63.4894,63.4602,63.4821,106193.0
2016-04-04 15:30:00,86.94,86.96,86.91,86.92,116713.0,63.4821,63.4967,63.4602,63.4675,116713.0
2016-04-05 09:30:00,87.09,87.1,87.0,87.02,20456.0,63.5917,63.599,63.526,63.5406,20456.0
2016-04-05 10:00:00,87.01,87.07,86.96,87.06,11790.0,63.5333,63.5771,63.4967,63.5698,11790.0
2016-04-05 10:30:00,87.06,87.1,87.04,87.07,13020.0,63.5698,63.599,63.5552,63.5771,13020.0
2016-04-05 11:00:00,87.06,87.1,86.92,87.01,21243.0,63.5698,63.599,63.4675,63.5333,21243.0
2016-04-05 11:30:00,87.02,87.02,86.97,86.99,14611.0,63.5406,63.5406,63.5041,63.5187,14611.0
2016-04-05 12:00:00,87.0,87.02,86.91,87.0,34286.0,63.526,63.5406,63.4602,63.526,34286.0
2016-04-05 12:30:00,87.0,87.01,86.95,86.99,42120.0,63.526,63.5333,63.4894,63.5187,42120.0
2016-04-05 13:00:00,86.99,87.02,86.98,87.0,20777.0,63.5187,63.5406,63.5114,63.526,20777.0
2016-04-05 13:30:00,87.01,87.09,87.0,87.04,38814.0,63.5333,63.5917,63.526,63.5552,38814.0
2016-04-05 14:00:00,87.04,87.05,86.99,87.03,23280.0,63.5552,63.5625,63.5187,63.5479,23280.0
2016-04-05 14:30:00,87.03,87.09,87.03,87.07,34280.0,63.5479,63.5917,63.5479,63.5771,34280.0
2016-04-05 15:00:00,87.06,87.13,87.01,87.12,53766.0,63.5698,63.6209,63.5333,63.6136,53766.0
2016-04-05 15:30:00,87.12,87.13,87.05,87.09,59939.0,63.6136,63.6209,63.5625,63.5917,59939.0
2016-04-06 09:30:00,87.08,87.1,87.0,87.05,35745.0,63.5844,63.599,63.526,63.5625,35745.0
2016-04-06 10:00:00,87.04,87.09,87.0,87.09,8753.0,63.5552,63.5917,63.526,63.5917,8753.0
2016-04-06 10:30:00,87.06,87.08,87.01,87.06,55036.0,63.5698,63.5844,63.5333,63.5698,55036.0
2016-04-06 11:00:00,87.04,87.06,87.01,87.05,15999.0,63.5552,63.5698,63.5333,63.5625,15999.0
2016-04-06 11:30:00,87.05,87.1,87.0,87.04,21849.0,63.5625,63.599,63.526,63.5552,21849.0
2016-04-06 12:00:00,87.03,87.1,87.01,87.02,8942.0,63.5479,63.599,63.5333,63.5406,8942.0
2016-04-06 12:30:00,87.01,87.06,87.01,87.02,11082.0,63.5333,63.5698,63.5333,63.5406,11082.0
2016-04-06 13:00:00,87.02,87.02,86.95,86.97,21316.0,63.5406,63.5406,63.4894,63.5041,21316.0
2016-04-06 13:30:00,86.98,87.0,86.95,86.99,12735.0,63.5114,63.526,63.4894,63.5187,12735.0
2016-04-06 14:00:00,86.98,87.02,86.95,86.99,43763.0,63.5114,63.5406,63.4894,63.5187,43763.0
2016-04-06 14:30:00,87.01,87.02,87.0,87.02,37972.0,63.5333,63.5406,63.526,63.5406,37972.0
2016-04-06 15:00:00,87.02,87.06,87.01,87.05,40006.0,63.5406,63.5698,63.5333,63.5625,40006.0
2016-04-06 15:30:00,87.04,87.13,87.04,87.11,63810.0,63.5552,63.6209,63.5552,63.6063,63810.0
2016-04-07 09:30:00,87.23,87.26,87.11,87.19,44224.0,63.6939,63.7158,63.6063,63.6647,44224.0
2016-04-07 10:00:00,87.17,87.19,87.09,87.18,46220.0,63.6501,63.6647,63.5917,63.6574,46220.0
2016-04-07 10:30:00,87.18,87.18,87.1,87.15,30290.0,63.6574,63.6574,63.599,63.6355,30290.0
2016-04-07 11:00:00,87.15,87.21,87.14,87.2,19835.0,63.6355,63.6793,63.6282,63.672,19835.0
2016-04-07 11:30:00,87.17,87.21,87.14,87.17,18582.0,63.6501,63.6793,63.6282,63.6501,18582.0
2016-04-07 12:00:00,87.17,87.28,87.16,87.24,31592.0,63.6501,63.7304,63.6428,63.7012,31592.0
2016-04-07 12:30:00,87.26,87.3,87.24,87.26,82245.0,63.7158,63.745,63.7012,63.7158,82245.0
2016-04-07 13:00:00,87.26,87.31,87.25,87.31,90478.0,63.7158,63.7523,63.7085,63.7523,90478.0
2016-04-07 13:30:00,87.29,87.37,87.28,87.34,52591.0,63.7377,63.7961,63.7304,63.7742,52591.0
2016-04-07 14:00:00,87.34,87.37,87.31,87.33,39064.0,63.7742,63.7961,63.7523,63.7669,39064.0
2016-04-07 14:30:00,87.33,87.37,87.32,87.36,43177.0,63.7669,63.7961,63.7596,63.7888,43177.0
2016-04-07 15:00:00,87.35,87.37,87.32,87.36,29073.0,63.7815,63.7961,63.7596,63.7888,29073.0
2016-04-07 15:30:00,87.35,87.37,87.32,87.34,35359.0,63.7815,63.7961,63.7596,63.7742,35359.0
2016-04-08 09:30:00,87.33,87.33,87.19,87.21,35224.0,63.7669,63.7669,63.6647,63.6793,35224.0
2016-04-08 10:00:00,87.21,87.24,87.18,87.19,28553.0,63.6793,63.7012,63.6574,63.6647,28553.0
2016-04-08 10:30:00,87.19,87.24,87.18,87.21,23480.0,63.6647,63.7012,63.6574,63.6793,23480.0
2016-04-08 11:00:00,87.22,87.23,87.18,87.21,10985.0,63.6866,63.6939,63.6574,63.6793,10985.0
2016-04-08 11:30:00,87.2,87.23,87.14,87.19,53378.0,63.672,63.6939,63.6282,63.6647,53378.0
2016-04-08 12:00:00,87.19,87.23,87.18,87.19,14867.0,63.6647,63.6939,63.6574,63.6647,14867.0
2016-04-08 12:30:00,87.2,87.22,87.17,87.17,12271.0,63.672,63.6866,63.6501,63.6501,12271.0
2016-04-08 13:00:00,87.17,87.26,87.17,87.23,14645.0,63.6501,63.7158,63.6501,63.6939,14645.0
2016-04-08 13:30:00,87.21,87.23,87.16,87.18,14051.0,63.6793,63.6939,63.6428,63.6574,14051.0
2016-04-08 14:00:00,87.17,87.18,87.12,87.17,23894.0,63.6501,63.6574,63.6136,63.6501,23894.0
2016-04-08 14:30:00,87.16,87.23,87.15,87.19,17420.0,63.6428,63.6939,63.6355,63.6647,17420.0
2016-04-08 15:00:00,87.2,87.23,87.17,87.21,30556.0,63.672,63.6939,63.6501,63.6793,30556.0
2016-04-08 15:30:00,87.21,87.22,87.17,87.18,33353.0,63.6793,63.6866,63.6501,63.6574,33353.0
2016-04-11 09:30:00,87.13,87.17,87.06,87.12,112138.0,63.6209,63.6501,63.5698,63.6136,112138.0
2016-04-11 10:00:00,87.12,87.19,87.11,87.17,84031.0,63.6136,63.6647,63.6063,63.6501,84031.0
2016-04-11 10:30:00,87.17,87.23,87.17,87.22,120288.0,63.6501,63.6939,63.6501,63.6866,120288.0
2016-04-11 11:00:00,87.22,87.25,87.21,87.24,115325.0,63.6866,63.7085,63.6793,63.7012,115325.0
2016-04-11 11:30:00,87.24,87.27,87.23,87.26,118760.0,63.7012,63.7231,63.6939,63.7158,118760.0
2016-04-11 12:00:00,87.25,87.29,87.23,87.25,13187.0,63.7085,63.7377,63.6939,63.7085,13187.0
2016-04-11 12:30:00,87.25,87.26,87.23,87.23,22498.0,63.7085,63.7158,63.6939,63.6939,22498.0
2016-04-11 13:00:00,87.23,87.26,87.22,87.24,59329.0,63.6939,63.7158,63.6866,63.7012,59329.0
2016-04-11 13:30:00,87.24,87.25,87.23,87.25,31627.0,63.7012,63.7085,63.6939,63.7085,31627.0
2016-04-11 14:00:00,87.22,87.26,87.22,87.24,60431.0,63.6866,63.7158,63.6866,63.7012,60431.0
2016-04-11 14:30:00,87.24,87.25,87.22,87.22,42297.0,63.7012,63.7085,63.6866,63.6866,42297.0
2016-04-11 15:00:00,87.23,87.28,87.22,87.25,64651.0,63.6939,63.7304,63.6866,63.7085,64651.0
2016-04-11 15:30:00,87.24,87.25,87.23,87.24,72864.0,63.7012,63.7085,63.6939,63.7012,72864.0
2016-04-12 09:30:00,87.03,87.18,87.0,87.12,78015.0,63.5479,63.6574,63.526,63.6136,78015.0
2016-04-12 10:00:00,87.08,87.16,87.04,87.13,16511.0,63.5844,63.6428,63.5552,63.6209,16511.0
2016-04-12 10:30:00,87.07,87.14,87.01,87.03,27857.0,63.5771,63.6282,63.5333,63.5479,27857.0
2016-04-12 11:00:00,87.04,87.07,87.0,87.03,20292.0,63.5552,63.5771,63.526,63.5479,20292.0
2016-04-12 11:30:00,87.03,87.04,87.01,87.03,23012.0,63.5479,63.5552,63.5333,63.5479,23012.0
2016-04-12 12:00:00,87.03,87.04,86.99,87.01,15458.0,63.5479,63.5552,63.5187,63.5333,15458.0
2016-04-12 12:30:00,87.0,87.04,86.98,86.99,50352.0,63.526,63.5552,63.5114,63.5187,50352.0
2016-04-12 13:00:00,86.99,87.03,86.96,87.0,49909.0,63.5187,63.5479,63.4967,63.526,49909.0
2016-04-12 13:30:00,87.02,87.03,86.95,86.99,17372.0,63.5406,63.5479,63.4894,63.5187,17372.0
2016-04-12 14:00:00,86.98,86.99,86.91,86.96,17895.0,63.5114,63.5187,63.4602,63.4967,17895.0
2016-04-12 14:30:00,86.96,87.03,86.94,86.98,34416.0,63.4967,63.5479,63.4821,63.5114,34416.0
2016-04-12 15:00:00,86.99,87.0,86.97,86.97,16916.0,63.5187,63.526,63.5041,63.5041,16916.0
2016-04-12 15:30:00,86.98,87.03,86.96,87.0,43620.0,63.5114,63.5479,63.4967,63.526,43620.0
2016-04-13 09:30:00,86.88,86.98,86.86,86.98,20924.0,63.4383,63.5114,63.4237,63.5114,20924.0
2016-04-13 10:00:00,86.94,86.99,86.91,86.99,46037.0,63.4821,63.5187,63.4602,63.5187,46037.0
2016-04-13 10:30:00,86.98,87.0,86.96,86.98,28009.0,63.5114,63.526,63.4967,63.5114,28009.0
2016-04-13 11:00:00,86.98,87.03,86.96,87.03,34142.0,63.5114,63.5479,63.4967,63.5479,34142.0
2016-04-13 11:30:00,87.02,87.04,86.96,87.02,12990.0,63.5406,63.5552,63.4967,63.5406,12990.0
2016-04-13 12:00:00,87.02,87.09,86.98,87.08,63442.0,63.5406,63.5917,63.5114,63.5844,63442.0
2016-04-13 12:30:00,87.08,87.08,87.01,87.03,18872.0,63.5844,63.5844,63.5333,63.5479,18872.0
2016-04-13 13:00:00,87.05,87.14,87.01,87.12,34700.0,63.5625,63.6282,63.5333,63.6136,34700.0
2016-04-13 13:30:00,87.11,87.16,87.07,87.12,33311.0,63.6063,63.6428,63.5771,63.6136,33311.0
2016-04-13 14:00:00,87.13,87.15,87.06,87.13,43081.0,63.6209,63.6355,63.5698,63.6209,43081.0
2016-04-13 14:30:00,87.14,87.24,87.1,87.16,98753.0,63.6282,63.7012,63.599,63.6428,98753.0
2016-04-13 15:00:00,87.17,87.17,87.11,87.14,53755.0,63.6501,63.6501,63.6063,63.6282,53755.0
2016-04-13 15:30:00,87.14,87.21,87.1,87.13,74851.0,63.6282,63.6793,63.599,63.6209,74851.0
2016-04-14 09:30:00,87.18,87.22,87.1,87.21,34461.0,63.6574,63.6866,63.599,63.6793,34461.0
2016-04-14 10:00:00,87.23,87.23,87.17,87.19,44783.0,63.6939,63.6939,63.6501,63.6647,44783.0
2016-04-14 10:30:00,87.17,87.18,87.11,87.13,15944.0,63.6501,63.6574,63.6063,63.6209,15944.0
2016-04-14 11:00:00,87.13,87.16,87.1,87.11,20939.0,63.6209,63.6428,63.599,63.6063,20939.0
2016-04-14 11:30:00,87.11,87.11,87.04,87.06,41131.0,63.6063,63.6063,63.5552,63.5698,41131.0
2016-04-14 12:00:00,87.07,87.08,87.05,87.06,14186.0,63.5771,63.5844,63.5625,63.5698,14186.0
2016-04-14 12:30:00,87.06,87.06,87.02,87.04,31077.0,63.5698,63.5698,63.5406,63.5552,31077.0
2016-04-14 13:00:00,87.04,87.15,87.04,87.1,31466.0,63.5552,63.6355,63.5552,63.599,31466.0
2016-04-14 13:30:00,87.11,87.12,87.05,87.09,30508.0,63.6063,63.6136,63.5625,63.5917,30508.0
2016-04-14 14:00:00,87.09,87.1,87.06,87.09,47624.0,63.5917,63.599,63.5698,63.5917,47624.0
2016-04-14 14:30:00,87.09,87.19,87.08,87.14,46762.0,63.5917,63.6647,63.5844,63.6282,46762.0
2016-04-14 15:00:00,87.14,87.17,87.08,87.1,35396.0,63.6282,63.6501,63.5844,63.599,35396.0
2016-04-14 15:30:00,87.1,87.16,87.09,87.14,90584.0,63.599,63.6428,63.5917,63.6282,90584.0
2016-04-15 09:30:00,87.12,87.23,87.06,87.17,95373.0,63.6136,63.6939,63.5698,63.6501,95373.0
2016-04-15 10:00:00,87.17,87.36,87.16,87.35,27319.0,63.6501,63.7888,63.6428,63.7815,27319.0
2016-04-15 10:30:00,87.35,87.38,87.3,87.34,36827.0,63.7815,63.8034,63.745,63.7742,36827.0
2016-04-15 11:00:00,87.35,87.41,87.32,87.4,45524.0,63.7815,63.8253,63.7596,63.818,45524.0
2016-04-15 11:30:00,87.41,87.45,87.26,87.4,41303.0,63.8253,63.8545,63.7158,63.818,41303.0
2016-04-15 12:00:00,87.41,87.44,87.4,87.44,31470.0,63.8253,63.8472,63.818,63.8472,31470.0
2016-04-15 12:30:00,87.42,87.44,87.42,87.44,48498.0,63.8326,63.8472,63.8326,63.8472,48498.0
2016-04-15 13:00:00,87.44,87.48,87.42,87.46,58501.0,63.8472,63.8764,63.8326,63.8618,58501.0
2016-04-15 13:30:00,87.45,87.49,87.45,87.47,26072.0,63.8545,63.8837,63.8545,63.8691,26072.0
2016-04-15 14:00:00,87.47,87.48,87.46,87.47,24667.0,63.8691,63.8764,63.8618,63.8691,24667.0
2016-04-15 14:30:00,87.47,87.47,87.41,87.42,28791.0,63.8691,63.8691,63.8253,63.8326,28791.0
2016-04-15 15:00:00,87.42,87.44,87.4,87.41,35931.0,63.8326,63.8472,63.818,63.8253,35931.0
2016-04-15 15:30:00,87.42,87.45,87.35,87.44,91138.0,63.8326,63.8545,63.7815,63.8472,91138.0
2016-04-18 09:30:00,87.28,87.37,87.12,87.28,38608.0,63.7304,63.7961,63.6136,63.7304,38608.0
2016-04-18 10:00:00,87.29,87.33,87.16,87.29,60167.0,63.7377,63.7669,63.6428,63.7377,60167.0
2016-04-18 10:30:00,87.29,87.36,87.28,87.3,20501.0,63.7377,63.7888,63.7304,63.745,20501.0
2016-04-18 11:00:00,87.3,87.35,87.3,87.34,12989.0,63.745,63.7815,63.745,63.7742,12989.0
2016-04-18 11:30:00,87.31,87.36,87.3,87.34,43610.0,63.7523,63.7888,63.745,63.7742,43610.0
2016-04-18 12:00:00,87.33,87.39,87.31,87.34,19666.0,63.7669,63.8107,63.7523,63.7742,19666.0
2016-04-18 12:30:00,87.34,87.37,87.31,87.36,19986.0,63.7742,63.7961,63.7523,63.7888,19986.0
2016-04-18 13:00:00,87.28,87.37,87.28,87.33,9248.0,63.7304,63.7961,63.7304,63.7669,9248.0
2016-04-18 13:30:00,87.35,87.38,87.32,87.37,39422.0,63.7815,63.8034,63.7596,63.7961,39422.0
2016-04-18 14:00:00,87.36,87.39,87.35,87.36,29890.0,63.7888,63.8107,63.7815,63.7888,29890.0
2016-04-18 14:30:00,87.35,87.39,87.33,87.37,23399.0,63.7815,63.8107,63.7669,63.7961,23399.0
2016-04-18 15:00:00,87.39,87.41,87.36,87.37,99276.0,63.8107,63.8253,63.7888,63.7961,99276.0
2016-04-18 15:30:00,87.39,87.44,87.34,87.37,59175.0,63.8107,63.8472,63.7742,63.7961,59175.0
2016-04-19 09:30:00,87.39,87.42,87.33,87.41,42352.0,63.8107,63.8326,63.7669,63.8253,42352.0
2016-04-19 10:00:00,87.39,87.4,87.35,87.37,15401.0,63.8107,63.818,63.7815,63.7961,15401.0
2016-04-19 10:30:00,87.35,87.37,87.32,87.33,35761.0,63.7815,63.7961,63.7596,63.7669,35761.0
2016-04-19 11:00:00,87.33,87.38,87.33,87.35,11972.0,63.7669,63.8034,63.7669,63.7815,11972.0
2016-04-19 11:30:00,87.36,87.39,87.35,87.38,15180.0,63.7888,63.8107,63.7815,63.8034,15180.0
2016-04-19 12:00:00,87.39,87.46,87.38,87.46,12831.0,63.8107,63.8618,63.8034,63.8618,12831.0
2016-04-19 12:30:00,87.45,87.46,87.43,87.46,12182.0,63.8545,63.8618,63.8399,63.8618,12182.0
2016-04-19 13:00:00,87.46,87.46,87.45,87.46,18007.0,63.8618,63.8618,63.8545,63.8618,18007.0
2016-04-19 13:30:00,87.45,87.49,87.45,87.48,20213.0,63.8545,63.8837,63.8545,63.8764,20213.0
2016-04-19 14:00:00,87.48,87.5,87.46,87.48,41049.0,63.8764,63.891,63.8618,63.8764,41049.0
2016-04-19 14:30:00,87.48,87.5,87.45,87.49,33395.0,63.8764,63.891,63.8545,63.8837,33395.0
2016-04-19 15:00:00,87.47,87.54,87.47,87.52,54914.0,63.8691,63.9203,63.8691,63.9057,54914.0
2016-04-19 15:30:00,87.53,87.57,87.43,87.45,61096.0,63.913,63.9422,63.8399,63.8545,61096.0
2016-04-20 09:30:00,87.49,87.56,87.45,87.52,18807.0,63.8837,63.9349,63.8545,63.9057,18807.0
2016-04-20 10:00:00,87.54,87.6,87.5,87.59,20986.0,63.9203,63.9641,63.891,63.9568,20986.0
2016-04-20 10:30:00,87.58,87.59,87.52,87.57,38029.0,63.9495,63.9568,63.9057,63.9422,38029.0
2016-04-20 11:00:00,87.58,87.67,87.57,87.6,27180.0,63.9495,64.0152,63.9422,63.9641,27180.0
2016-04-20 11:30:00,87.61,87.62,87.53,87.54,62744.0,63.9714,63.9787,63.913,63.9203,62744.0
2016-04-20 12:00:00,87.56,87.57,87.53,87.55,15530.0,63.9349,63.9422,63.913,63.9276,15530.0
2016-04-20 12:30:00,87.55,87.57,87.48,87.54,18010.0,63.9276,63.9422,63.8764,63.9203,18010.0
2016-04-20 13:00:00,87.55,87.56,87.5,87.54,39983.0,63.9276,63.9349,63.891,63.9203,39983.0
2016-04-20 13:30:00,87.55,87.56,87.52,87.55,36862.0,63.9276,63.9349,63.9057,63.9276,36862.0
2016-04-20 14:00:00,87.56,87.58,87.5,87.56,67097.0,63.9349,63.9495,63.891,63.9349,67097.0
2016-04-20 14:30:00,87.53,87.56,87.46,87.47,40638.0,63.913,63.9349,63.8618,63.8691,40638.0
2016-04-20 15:00:00,87.46,87.51,87.45,87.46,41623.0,63.8618,63.8984,63.8545,63.8618,41623.0
2016-04-20 15:30:00,87.48,87.57,87.46,87.57,67926.0,63.8764,63.9422,63.8618,63.9422,67926.0
2016-04-21 09:30:00,87.37,87.54,87.31,87.5,29087.0,63.7961,63.9203,63.7523,63.891,29087.0
2016-04-21 10:00:00,87.47,87.59,87.45,87.5,33354.0,63.8691,63.9568,63.8545,63.891,33354.0
2016-04-21 10:30:00,87.51,87.67,87.5,87.57,86282.0,63.8984,64.0152,63.891,63.9422,86282.0
2016-04-21 11:00:00,87.55,87.58,87.52,87.55,29281.0,63.9276,63.9495,63.9057,63.9276,29281.0
2016-04-21 11:30:00,87.53,87.57,87.53,87.54,18086.0,63.913,63.9422,63.913,63.9203,18086.0
2016-04-21 12:00:00,87.54,87.57,87.54,87.54,44377.0,63.9203,63.9422,63.9203,63.9203,44377.0
2016-04-21 12:30:00,87.55,87.58,87.54,87.55,26898.0,63.9276,63.9495,63.9203,63.9276,26898.0
2016-04-21 13:00:00,87.55,87.55,87.5,87.54,67252.0,63.9276,63.9276,63.891,63.9203,67252.0
2016-04-21 13:30:00,87.5,87.54,87.5,87.52,46963.0,63.891,63.9203,63.891,63.9057,46963.0
2016-04-21 14:00:00,87.52,87.53,87.47,87.49,15115.0,63.9057,63.913,63.8691,63.8837,15115.0
2016-04-21 14:30:00,87.49,87.52,87.48,87.51,36503.0,63.8837,63.9057,63.8764,63.8984,36503.0
2016-04-21 15:00:00,87.49,87.52,87.48,87.5,48904.0,63.8837,63.9057,63.8764,63.891,48904.0
2016-04-21 15:30:00,87.5,87.52,87.48,87.48,27706.0,63.891,63.9057,63.8764,63.8764,27706.0
2016-04-22 09:30:00,87.61,87.65,87.48,87.59,85518.0,63.9714,64.0006,63.8764,63.9568,85518.0
2016-04-22 10:00:00,87.58,87.61,87.5,87.57,24215.0,63.9495,63.9714,63.891,63.9422,24215.0
2016-04-22 10:30:00,87.58,87.59,87.53,87.59,40108.0,63.9495,63.9568,63.913,63.9568,40108.0
2016-04-22 11:00:00,87.56,87.6,87.53,87.57,12172.0,63.9349,63.9641,63.913,63.9422,12172.0
2016-04-22 11:30:00,87.58,87.58,87.55,87.58,17250.0,63.9495,63.9495,63.9276,63.9495,17250.0
2016-04-22 12:00:00,87.56,87.58,87.55,87.56,11091.0,63.9349,63.9495,63.9276,63.9349,11091.0
2016-04-22 12:30:00,87.57,87.57,87.54,87.56,11668.0,63.9422,63.9422,63.9203,63.9349,11668.0
2016-04-22 13:00:00,87.57,87.57,87.53,87.56,15092.0,63.9422,63.9422,63.913,63.9349,15092.0
2016-04-22 13:30:00,87.54,87.56,87.5,87.5,83501.0,63.9203,63.9349,63.891,63.891,83501.0
2016-04-22 14:00:00,87.53,87.56,87.45,87.48,172917.0,63.913,63.9349,63.8545,63.8764,172917.0
2016-04-22 14:30:00,87.48,87.49,87.47,87.48,21794.0,63.8764,63.8837,63.8691,63.8764,21794.0
2016-04-22 15:00:00,87.48,87.49,87.43,87.48,43667.0,63.8764,63.8837,63.8399,63.8764,43667.0
2016-04-22 15:30:00,87.49,87.49,87.47,87.49,28173.0,63.8837,63.8837,63.8691,63.8837,28173.0
2016-04-25 09:30:00,87.6,87.6,87.43,87.52,38923.0,63.9641,63.9641,63.8399,63.9057,38923.0
2016-04-25 10:00:00,87.55,87.56,87.49,87.5,50926.0,63.9276,63.9349,63.8837,63.891,50926.0
2016-04-25 10:30:00,87.5,87.5,87.47,87.47,8989.0,63.891,63.891,63.8691,63.8691,8989.0
2016-04-25 11:00:00,87.47,87.5,87.42,87.45,35873.0,63.8691,63.891,63.8326,63.8545,35873.0
2016-04-25 11:30:00,87.45,87.5,87.44,87.46,17673.0,63.8545,63.891,63.8472,63.8618,17673.0
2016-04-25 12:00:00,87.49,87.49,87.45,87.46,25733.0,63.8837,63.8837,63.8545,63.8618,25733.0
2016-04-25 12:30:00,87.46,87.47,87.42,87.45,34772.0,63.8618,63.8691,63.8326,63.8545,34772.0
2016-04-25 13:00:00,87.47,87.47,87.4,87.42,32140.0,63.8691,63.8691,63.818,63.8326,32140.0
2016-04-25 13:30:00,87.41,87.45,87.4,87.41,37419.0,63.8253,63.8545,63.818,63.8253,37419.0
2016-04-25 14:00:00,87.42,87.44,87.38,87.41,32851.0,63.8326,63.8472,63.8034,63.8253,32851.0
2016-04-25 14:30:00,87.42,87.42,87.38,87.38,29421.0,63.8326,63.8326,63.8034,63.8034,29421.0
2016-04-25 15:00:00,87.37,87.44,87.37,87.38,21729.0,63.7961,63.8472,63.7961,63.8034,21729.0
2016-04-25 15:30:00,87.39,87.4,87.26,87.29,265313.0,63.8107,63.818,63.7158,63.7377,265313.0
2016-04-26 09:30:00,87.3,87.43,87.3,87.32,46767.0,63.745,63.8399,63.745,63.7596,46767.0
2016-04-26 10:00:00,87.33,87.35,87.26,87.32,68138.0,63.7669,63.7815,63.7158,63.7596,68138.0
2016-04-26 10:30:00,87.29,87.31,87.18,87.21,70442.0,63.7377,63.7523,63.6574,63.6793,70442.0
2016-04-26 11:00:00,87.22,87.23,87.16,87.17,52189.0,63.6866,63.6939,63.6428,63.6501,52189.0
2016-04-26 11:30:00,87.16,87.2,87.15,87.17,35976.0,63.6428,63.672,63.6355,63.6501,35976.0
2016-04-26 12:00:00,87.17,87.17,87.15,87.15,14298.0,63.6501,63.6501,63.6355,63.6355,14298.0
2016-04-26 12:30:00,87.15,87.16,87.1,87.1,30651.0,63.6355,63.6428,63.599,63.599,30651.0
2016-04-26 13:00:00,87.11,87.12,87.07,87.1,99547.0,63.6063,63.6136,63.5771,63.599,99547.0
2016-04-26 13:30:00,87.1,87.15,87.08,87.13,31823.0,63.599,63.6355,63.5844,63.6209,31823.0
2016-04-26 14:00:00,87.13,87.22,87.12,87.2,44101.0,63.6209,63.6866,63.6136,63.672,44101.0
2016-04-26 14:30:00,87.2,87.22,87.15,87.2,81168.0,63.672,63.6866,63.6355,63.672,81168.0
2016-04-26 15:00:00,87.2,87.21,87.14,87.16,31606.0,63.672,63.6793,63.6282,63.6428,31606.0
2016-04-26 15:30:00,87.15,87.17,87.14,87.17,71990.0,63.6355,63.6501,63.6282,63.6501,71990.0
2016-04-27 09:30:00,87.37,87.45,87.28,87.38,29407.0,63.7961,63.8545,63.7304,63.8034,29407.0
2016-04-27 10:00:00,87.38,87.43,87.26,87.36,21587.0,63.8034,63.8399,63.7158,63.7888,21587.0
2016-04-27 10:30:00,87.35,87.44,87.29,87.39,15498.0,63.7815,63.8472,63.7377,63.8107,15498.0
2016-04-27 11:00:00,87.41,87.45,87.36,87.38,14287.0,63.8253,63.8545,63.7888,63.8034,14287.0
2016-04-27 11:30:00,87.39,87.39,87.36,87.39,7964.0,63.8107,63.8107,63.7888,63.8107,7964.0
2016-04-27 12:00:00,87.37,87.39,87.35,87.38,39266.0,63.7961,63.8107,63.7815,63.8034,39266.0
2016-04-27 12:30:00,87.37,87.4,87.36,87.4,31185.0,63.7961,63.818,63.7888,63.818,31185.0
2016-04-27 13:00:00,87.42,87.43,87.38,87.4,23886.0,63.8326,63.8399,63.8034,63.818,23886.0
2016-04-27 13:30:00,87.41,87.43,87.4,87.41,15199.0,63.8253,63.8399,63.818,63.8253,15199.0
2016-04-27 14:00:00,87.4,87.49,87.17,87.41,31291.0,63.818,63.8837,63.6501,63.8253,31291.0
2016-04-27 14:30:00,87.47,87.65,87.46,87.55,99157.0,63.8691,64.0006,63.8618,63.9276,99157.0
2016-04-27 15:00:00,87.55,87.56,87.48,87.55,39180.0,63.9276,63.9349,63.8764,63.9276,39180.0
2016-04-27 15:30:00,87.54,87.57,87.53,87.55,80258.0,63.9203,63.9422,63.913,63.9276,80258.0
2016-04-28 09:30:00,87.57,87.59,87.49,87.55,28956.0,63.9422,63.9568,63.8837,63.9276,28956.0
2016-04-28 10:00:00,87.57,87.58,87.48,87.5,37649.0,63.9422,63.9495,63.8764,63.891,37649.0
2016-04-28 10:30:00,87.5,87.57,87.46,87.52,27279.0,63.891,63.9422,63.8618,63.9057,27279.0
2016-04-28 11:00:00,87.49,87.55,87.46,87.47,28642.0,63.8837,63.9276,63.8618,63.8691,28642.0
2016-04-28 11:30:00,87.49,87.53,87.41,87.49,29127.0,63.8837,63.913,63.8253,63.8837,29127.0
2016-04-28 12:00:00,87.49,87.51,87.45,87.48,38420.0,63.8837,63.8984,63.8545,63.8764,38420.0
2016-04-28 12:30:00,87.48,87.56,87.47,87.52,25177.0,63.8764,63.9349,63.8691,63.9057,25177.0
2016-04-28 13:00:00,87.52,87.65,87.52,87.63,19991.0,63.9057,64.0006,63.9057,63.986,19991.0
2016-04-28 13:30:00,87.64,87.65,87.53,87.57,40022.0,63.9933,64.0006,63.913,63.9422,40022.0
2016-04-28 14:00:00,87.56,87.62,87.54,87.57,24125.0,63.9349,63.9787,63.9203,63.9422,24125.0
2016-04-28 14:30:00,87.57,87.64,87.57,87.62,58542.0,63.9422,63.9933,63.9422,63.9787,58542.0
2016-04-28 15:00:00,87.62,87.66,87.6,87.64,50692.0,63.9787,64.0079,63.9641,63.9933,50692.0
2016-04-28 15:30:00,87.65,87.66,87.6,87.64,80339.0,64.0006,64.0079,63.9641,63.9933,80339.0
2016-04-29 09:30:00,87.68,87.72,87.61,87.7,31753.0,64.0225,64.0517,63.9714,64.0371,31753.0
2016-04-29 10:00:00,87.72,87.74,87.55,87.56,38876.0,64.0517,64.0663,63.9276,63.9349,38876.0
2016-04-29 10:30:00,87.56,87.65,87.56,87.65,21791.0,63.9349,64.0006,63.9349,64.0006,21791.0
2016-04-29 11:00:00,87.64,87.65,87.6,87.61,11662.0,63.9933,64.0006,63.9641,63.9714,11662.0
2016-04-29 11:30:00,87.61,87.64,87.61,87.63,17977.0,63.9714,63.9933,63.9714,63.986,17977.0
2016-04-29 12:00:00,87.64,87.64,87.56,87.59,18420.0,63.9933,63.9933,63.9349,63.9568,18420.0
2016-04-29 12:30:00,87.55,87.65,87.54,87.61,13222.0,63.9276,64.0006,63.9203,63.9714,13222.0
2016-04-29 13:00:00,87.64,87.64,87.54,87.61,83386.0,63.9933,63.9933,63.9203,63.9714,83386.0
2016-04-29 13:30:00,87.58,87.65,87.57,87.64,21298.0,63.9495,64.0006,63.9422,63.9933,21298.0
2016-04-29 14:00:00,87.65,87.65,87.62,87.63,23564.0,64.0006,64.0006,63.9787,63.986,23564.0
2016-04-29 14:30:00,87.62,87.65,87.58,87.65,32583.0,63.9787,64.0006,63.9495,64.0006,32583.0
2016-04-29 15:00:00,87.65,87.65,87.63,87.65,26515.0,64.0006,64.0006,63.986,64.0006,26515.0
2016-04-29 15:30:00,87.64,87.65,87.56,87.56,254503.0,63.9933,64.0006,63.9349,63.9349,254503.0
2016-05-02 09:30:00,87.49,87.58,87.49,87.55,38504.0,64.0546,64.1205,64.0546,64.0985,38504.0
2016-05-02 10:00:00,87.53,87.54,87.38,87.42,23987.0,64.0839,64.0912,63.9741,64.0034,23987.0
2016-05-02 10:30:00,87.41,87.47,87.34,87.41,19900.0,63.996,64.04,63.9448,63.996,19900.0
2016-05-02 11:00:00,87.39,87.41,87.31,87.35,64065.0,63.9814,63.996,63.9228,63.9521,64065.0
2016-05-02 11:30:00,87.38,87.47,87.35,87.46,22419.0,63.9741,64.04,63.9521,64.0326,22419.0
2016-05-02 12:00:00,87.47,87.55,87.45,87.55,22838.0,64.04,64.0985,64.0253,64.0985,22838.0
2016-05-02 12:30:00,87.55,87.55,87.45,87.52,121282.0,64.0985,64.0985,64.0253,64.0766,121282.0
2016-05-02 13:00:00,87.51,87.55,87.48,87.49,15341.0,64.0693,64.0985,64.0473,64.0546,15341.0
2016-05-02 13:30:00,87.5,87.53,87.45,87.45,42520.0,64.0619,64.0839,64.0253,64.0253,42520.0
2016-05-02 14:00:00,87.45,87.46,87.4,87.44,43523.0,64.0253,64.0326,63.9887,64.018,43523.0
2016-05-02 14:30:00,87.42,87.45,87.42,87.43,21636.0,64.0034,64.0253,64.0034,64.0107,21636.0
2016-05-02 15:00:00,87.42,87.45,87.4,87.45,32804.0,64.0034,64.0253,63.9887,64.0253,32804.0
2016-05-02 15:30:00,87.42,87.49,87.42,87.49,98840.0,64.0034,64.0546,64.0034,64.0546,98840.0
2016-05-03 09:30:00,87.74,87.85,87.57,87.83,31133.0,64.2376,64.3182,64.1132,64.3035,31133.0
2016-05-03 10:00:00,87.79,87.83,87.77,87.77,17028.0,64.2743,64.3035,64.2596,64.2596,17028.0
2016-05-03 10:30:00,87.78,87.82,87.71,87.78,2071672.0,64.2669,64.2962,64.2157,64.2669,2071672.0
2016-05-03 11:00:00,87.77,87.9,87.77,87.89,31645.0,64.2596,64.3548,64.2596,64.3475,31645.0
2016-05-03 11:30:00,87.87,87.9,87.81,87.83,31068.0,64.3328,64.3548,64.2889,64.3035,31068.0
2016-05-03 12:00:00,87.83,87.89,87.81,87.89,64272.0,64.3035,64.3475,64.2889,64.3475,64272.0
2016-05-03 12:30:00,87.89,87.92,87.8,87.86,81466.0,64.3475,64.3694,64.2816,64.3255,81466.0
2016-05-03 13:00:00,87.86,87.89,87.84,87.86,85698.0,64.3255,64.3475,64.3109,64.3255,85698.0
2016-05-03 13:30:00,87.85,87.87,87.82,87.82,100923.0,64.3182,64.3328,64.2962,64.2962,100923.0
2016-05-03 14:00:00,87.83,87.89,87.8,87.86,114463.0,64.3035,64.3475,64.2816,64.3255,114463.0
2016-05-03 14:30:00,87.85,87.88,87.82,87.87,87575.0,64.3182,64.3401,64.2962,64.3328,87575.0
2016-05-03 15:00:00,87.86,87.88,87.77,87.85,53715.0,64.3255,64.3401,64.2596,64.3182,53715.0
2016-05-03 15:30:00,87.85,87.88,87.74,87.74,107392.0,64.3182,64.3401,64.2376,64.2376,107392.0
2016-05-04 09:30:00,87.84,87.88,87.7,87.79,41570.0,64.3109,64.3401,64.2084,64.2743,41570.0
2016-05-04 10:00:00,87.8,87.85,87.72,87.8,40238.0,64.2816,64.3182,64.223,64.2816,40238.0
2016-05-04 10:30:00,87.74,87.85,87.74,87.84,18266.0,64.2376,64.3182,64.2376,64.3109,18266.0
2016-05-04 11:00:00,87.85,87.85,87.74,87.74,31329.0,64.3182,64.3182,64.2376,64.2376,31329.0
2016-05-04 11:30:00,87.74,87.83,87.73,87.79,87762.0,64.2376,64.3035,64.2303,64.2743,87762.0
2016-05-04 12:00:00,87.79,87.86,87.76,87.81,25374.0,64.2743,64.3255,64.2523,64.2889,25374.0
2016-05-04 12:30:00,87.77,87.84,87.75,87.78,7727.0,64.2596,64.3109,64.245,64.2669,7727.0
2016-05-04 13:00:00,87.82,87.87,87.77,87.84,21682.0,64.2962,64.3328,64.2596,64.3109,21682.0
2016-05-04 13:30:00,87.81,87.87,87.81,87.86,17690.0,64.2889,64.3328,64.2889,64.3255,17690.0
2016-05-04 14:00:00,87.86,87.87,87.82,87.82,21163.0,64.3255,64.3328,64.2962,64.2962,21163.0
2016-05-04 14:30:00,87.82,87.87,87.79,87.83,145836.0,64.2962,64.3328,64.2743,64.3035,145836.0
2016-05-04 15:00:00,87.86,87.87,87.82,87.85,53933.0,64.3255,64.3328,64.2962,64.3182,53933.0
2016-05-04 15:30:00,87.84,87.87,87.77,87.77,28390.0,64.3109,64.3328,64.2596,64.2596,28390.0
2016-05-05 09:30:00,87.76,87.81,87.71,87.71,29268.0,64.2523,64.2889,64.2157,64.2157,29268.0
2016-05-05 10:00:00,87.71,87.72,87.63,87.71,22601.0,64.2157,64.223,64.1571,64.2157,22601.0
2016-05-05 10:30:00,87.72,87.75,87.56,87.75,28517.0,64.223,64.245,64.1059,64.245,28517.0
2016-05-05 11:00:00,87.65,87.77,87.65,87.75,19735.0,64.1718,64.2596,64.1718,64.245,19735.0
2016-05-05 11:30:00,87.75,87.8,87.68,87.77,34528.0,64.245,64.2816,64.1937,64.2596,34528.0
2016-05-05 12:00:00,87.76,87.87,87.73,87.82,16798.0,64.2523,64.3328,64.2303,64.2962,16798.0
2016-05-05 12:30:00,87.8,87.87,87.79,87.87,2568173.0,64.2816,64.3328,64.2743,64.3328,2568173.0
2016-05-05 13:00:00,87.86,87.91,87.81,87.9,30033.0,64.3255,64.3621,64.2889,64.3548,30033.0
2016-05-05 13:30:00,87.9,87.92,87.84,87.88,73258.0,64.3548,64.3694,64.3109,64.3401,73258.0
2016-05-05 14:00:00,87.87,87.91,87.8,87.88,26729.0,64.3328,64.3621,64.2816,64.3401,26729.0
2016-05-05 14:30:00,87.88,87.93,87.83,87.9,26614.0,64.3401,64.3768,64.3035,64.3548,26614.0
2016-05-05 15:00:00,87.92,87.93,87.84,87.91,22515.0,64.3694,64.3768,64.3109,64.3621,22515.0
2016-05-05 15:30:00,87.88,87.93,87.84,87.88,46015.0,64.3401,64.3768,64.3109,64.3401,46015.0
2016-05-06 09:30:00,87.79,87.9,87.75,87.8,51810.0,64.2743,64.3548,64.245,64.2816,51810.0
2016-05-06 10:00:00,87.81,87.86,87.75,87.75,22429.0,64.2889,64.3255,64.245,64.245,22429.0
2016-05-06 10:30:00,87.75,87.9,87.75,87.86,20543.0,64.245,64.3548,64.245,64.3255,20543.0
2016-05-06 11:00:00,87.86,87.92,87.78,87.83,25241.0,64.3255,64.3694,64.2669,64.3035,25241.0
2016-05-06 11:30:00,87.83,87.87,87.77,87.87,12634.0,64.3035,64.3328,64.2596,64.3328,12634.0
2016-05-06 12:00:00,87.85,87.88,87.81,87.84,11188.0,64.3182,64.3401,64.2889,64.3109,11188.0
2016-05-06 12:30:00,87.83,87.86,87.81,87.84,18536.0,64.3035,64.3255,64.2889,64.3109,18536.0
2016-05-06 13:00:00,87.84,87.86,87.77,87.77,26234.0,64.3109,64.3255,64.2596,64.2596,26234.0
2016-05-06 13:30:00,87.78,87.85,87.7,87.73,22359.0,64.2669,64.3182,64.2084,64.2303,22359.0
2016-05-06 14:00:00,87.74,87.77,87.67,87.73,18408.0,64.2376,64.2596,64.1864,64.2303,18408.0
2016-05-06 14:30:00,87.72,87.77,87.64,87.74,33308.0,64.223,64.2596,64.1644,64.2376,33308.0
2016-05-06 15:00:00,87.64,87.8,87.64,87.78,40924.0,64.1644,64.2816,64.1644,64.2669,40924.0
2016-05-06 15:30:00,87.77,87.8,87.67,87.72,87520.0,64.2596,64.2816,64.1864,64.223,87520.0
2016-05-09 09:30:00,87.72,87.82,87.72,87.78,43711.0,64.223,64.2962,64.223,64.2669,43711.0
2016-05-09 10:00:00,87.79,87.81,87.76,87.78,19219.0,64.2743,64.2889,64.2523,64.2669,19219.0
2016-05-09 10:30:00,87.79,87.8,87.76,87.8,28170.0,64.2743,64.2816,64.2523,64.2816,28170.0
2016-05-09 11:00:00,87.8,87.8,87.79,87.79,23424.0,64.2816,64.2816,64.2743,64.2743,23424.0
2016-05-09 11:30:00,87.8,87.82,87.79,87.8,41498.0,64.2816,64.2962,64.2743,64.2816,41498.0
2016-05-09 12:00:00,87.79,87.86,87.79,87.81,42132.0,64.2743,64.3255,64.2743,64.2889,42132.0
2016-05-09 12:30:00,87.81,87.85,87.8,87.83,59739.0,64.2889,64.3182,64.2816,64.3035,59739.0
2016-05-09 13:00:00,87.84,87.89,87.81,87.82,85742.0,64.3109,64.3475,64.2889,64.2962,85742.0
2016-05-09 13:30:00,87.82,87.84,87.81,87.84,33609.0,64.2962,64.3109,64.2889,64.3109,33609.0
2016-05-09 14:00:00,87.83,87.84,87.82,87.83,27855.0,64.3035,64.3109,64.2962,64.3035,27855.0
2016-05-09 14:30:00,87.84,87.84,87.77,87.78,31876.0,64.3109,64.3109,64.2596,64.2669,31876.0
2016-05-09 15:00:00,87.79,87.84,87.78,87.82,33298.0,64.2743,64.3109,64.2669,64.2962,33298.0
2016-05-09 15:30:00,87.82,87.84,87.75,87.77,44132.0,64.2962,64.3109,64.245,64.2596,44132.0
2016-05-10 09:30:00,87.74,87.8,87.73,87.76,57549.0,64.2376,64.2816,64.2303,64.2523,57549.0
2016-05-10 10:00:00,87.77,87.81,87.7,87.79,38092.0,64.2596,64.2889,64.2084,64.2743,38092.0
2016-05-10 10:30:00,87.8,87.82,87.72,87.82,29361.0,64.2816,64.2962,64.223,64.2962,29361.0
2016-05-10 11:00:00,87.79,87.85,87.76,87.81,52662.0,64.2743,64.3182,64.2523,64.2889,52662.0
2016-05-10 11:30:00,87.81,87.83,87.75,87.78,30450.0,64.2889,64.3035,64.245,64.2669,30450.0
2016-05-10 12:00:00,87.78,87.83,87.74,87.8,29652.0,64.2669,64.3035,64.2376,64.2816,29652.0
2016-05-10 12:30:00,87.82,87.85,87.8,87.84,10884.0,64.2962,64.3182,64.2816,64.3109,10884.0
2016-05-10 13:00:00,87.85,87.91,87.82,87.89,58498.0,64.3182,64.3621,64.2962,64.3475,58498.0
2016-05-10 13:30:00,87.87,87.91,87.83,87.86,38722.0,64.3328,64.3621,64.3035,64.3255,38722.0
2016-05-10 14:00:00,87.88,87.88,87.81,87.85,26989.0,64.3401,64.3401,64.2889,64.3182,26989.0
2016-05-10 14:30:00,87.87,87.88,87.8,87.83,64089.0,64.3328,64.3401,64.2816,64.3035,64089.0
2016-05-10 15:00:00,87.84,87.88,87.82,87.86,18627.0,64.3109,64.3401,64.2962,64.3255,18627.0
2016-05-10 15:30:00,87.86,87.89,87.8,87.8,132742.0,64.3255,64.3475,64.2816,64.2816,132742.0
2016-05-11 09:30:00,87.9,87.9,87.72,87.87,22217.0,64.3548,64.3548,64.223,64.3328,22217.0
2016-05-11 10:00:00,87.87,87.92,87.72,87.87,23788.0,64.3328,64.3694,64.223,64.3328,23788.0
2016-05-11 10:30:00,87.8,87.91,87.75,87.82,38375.0,64.2816,64.3621,64.245,64.2962,38375.0
2016-05-11 11:00:00,87.85,87.95,87.8,87.89,22749.0,64.3182,64.3914,64.2816,64.3475,22749.0
2016-05-11 11:30:00,87.9,87.95,87.82,87.93,33897.0,64.3548,64.3914,64.2962,64.3768,33897.0
2016-05-11 12:00:00,87.95,87.95,87.88,87.91,57192.0,64.3914,64.3914,64.3401,64.3621,57192.0
2016-05-11 12:30:00,87.92,87.96,87.9,87.93,12256.0,64.3694,64.3987,64.3548,64.3768,12256.0
2016-05-11 13:00:00,87.93,88.08,87.93,88.02,82810.0,64.3768,64.4866,64.3768,64.4426,82810.0
2016-05-11 13:30:00,88.04,88.07,87.98,88.03,24414.0,64.4573,64.4792,64.4134,64.45,24414.0
2016-05-11 14:00:00,88.04,88.05,87.93,88.04,24507.0,64.4573,64.4646,64.3768,64.4573,24507.0
2016-05-11 14:30:00,87.95,88.05,87.94,88.02,122975.0,64.3914,64.4646,64.3841,64.4426,122975.0
2016-05-11 15:00:00,88.02,88.03,87.95,87.97,29154.0,64.4426,64.45,64.3914,64.406,29154.0
2016-05-11 15:30:00,87.96,87.99,87.85,87.9,33424.0,64.3987,64.4207,64.3182,64.3548,33424.0
2016-05-12 09:30:00,87.77,87.83,87.75,87.82,59757.0,64.2596,64.3035,64.245,64.2962,59757.0
2016-05-12 10:00:00,87.83,87.91,87.76,87.86,72142.0,64.3035,64.3621,64.2523,64.3255,72142.0
2016-05-12 10:30:00,87.84,87.86,87.83,87.84,30624.0,64.3109,64.3255,64.3035,64.3109,30624.0
2016-05-12 11:00:00,87.84,87.87,87.83,87.86,53438.0,64.3109,64.3328,64.3035,64.3255,53438.0
2016-05-12 11:30:00,87.83,87.86,87.83,87.84,6468.0,64.3035,64.3255,64.3035,64.3109,6468.0
2016-05-12 12:00:00,87.84,87.85,87.78,87.78,47660.0,64.3109,64.3182,64.2669,64.2669,47660.0
2016-05-12 12:30:00,87.79,87.81,87.77,87.78,36910.0,64.2743,64.2889,64.2596,64.2669,36910.0
2016-05-12 13:00:00,87.79,87.88,87.76,87.79,31391.0,64.2743,64.3401,64.2523,64.2743,31391.0
2016-05-12 13:30:00,87.79,87.82,87.76,87.78,25038.0,64.2743,64.2962,64.2523,64.2669,25038.0
2016-05-12 14:00:00,87.76,87.78,87.75,87.76,16370.0,64.2523,64.2669,64.245,64.2523,16370.0
2016-05-12 14:30:00,87.76,87.82,87.75,87.79,26367.0,64.2523,64.2962,64.245,64.2743,26367.0
2016-05-12 15:00:00,87.78,87.85,87.78,87.82,16460.0,64.2669,64.3182,64.2669,64.2962,16460.0
2016-05-12 15:30:00,87.83,87.85,87.75,87.77,104299.0,64.3035,64.3182,64.245,64.2596,104299.0
2016-05-13 09:30:00,87.81,87.92,87.78,87.83,30494.0,64.2889,64.3694,64.2669,64.3035,30494.0
2016-05-13 10:00:00,87.85,87.92,87.72,87.76,22774.0,64.3182,64.3694,64.223,64.2523,22774.0
2016-05-13 10:30:00,87.79,87.93,87.75,87.8,22859.0,64.2743,64.3768,64.245,64.2816,22859.0
2016-05-13 11:00:00,87.84,87.96,87.79,87.93,80205.0,64.3109,64.3987,64.2743,64.3768,80205.0
2016-05-13 11:30:00,87.92,87.99,87.87,87.94,30505.0,64.3694,64.4207,64.3328,64.3841,30505.0
2016-05-13 12:00:00,87.97,88.0,87.93,87.96,27317.0,64.406,64.428,64.3768,64.3987,27317.0
2016-05-13 12:30:00,87.96,88.05,87.95,88.05,81264.0,64.3987,64.4646,64.3914,64.4646,81264.0
2016-05-13 13:00:00,88.01,88.06,88.0,88.03,21200.0,64.4353,64.4719,64.428,64.45,21200.0
2016-05-13 13:30:00,88.01,88.06,88.01,88.04,52630.0,64.4353,64.4719,64.4353,64.4573,52630.0
2016-05-13 14:00:00,88.04,88.05,88.01,88.01,20925.0,64.4573,64.4646,64.4353,64.4353,20925.0
2016-05-13 14:30:00,88.02,88.04,87.91,87.97,22181.0,64.4426,64.4573,64.3621,64.406,22181.0
2016-05-13 15:00:00,87.98,88.03,87.94,87.97,20230.0,64.4134,64.45,64.3841,64.406,20230.0
2016-05-13 15:30:00,87.97,88.01,87.94,88.01,29835.0,64.406,64.4353,64.3841,64.4353,29835.0
2016-05-16 09:30:00,87.82,87.98,87.82,87.91,42188.0,64.2962,64.4134,64.2962,64.3621,42188.0
2016-05-16 10:00:00,87.85,87.91,87.84,87.88,14452.0,64.3182,64.3621,64.3109,64.3401,14452.0
2016-05-16 10:30:00,87.88,87.88,87.81,87.82,21430.0,64.3401,64.3401,64.2889,64.2962,21430.0
2016-05-16 11:00:00,87.87,87.88,87.83,87.87,12716.0,64.3328,64.3401,64.3035,64.3328,12716.0
2016-05-16 11:30:00,87.87,87.89,87.82,87.86,19357.0,64.3328,64.3475,64.2962,64.3255,19357.0
2016-05-16 12:00:00,87.86,87.88,87.82,87.85,34933.0,64.3255,64.3401,64.2962,64.3182,34933.0
2016-05-16 12:30:00,87.85,87.87,87.83,87.84,33036.0,64.3182,64.3328,64.3035,64.3109,33036.0
2016-05-16 13:00:00,87.84,87.87,87.82,87.86,23494.0,64.3109,64.3328,64.2962,64.3255,23494.0
2016-05-16 13:30:00,87.86,87.87,87.83,87.83,18324.0,64.3255,64.3328,64.3035,64.3035,18324.0
2016-05-16 14:00:00,87.85,87.85,87.75,87.8,35905.0,64.3182,64.3182,64.245,64.2816,35905.0
2016-05-16 14:30:00,87.8,87.83,87.78,87.8,34785.0,64.2816,64.3035,64.2669,64.2816,34785.0
2016-05-16 15:00:00,87.79,87.82,87.76,87.8,33233.0,64.2743,64.2962,64.2523,64.2816,33233.0
2016-05-16 15:30:00,87.77,87.8,87.68,87.71,69512.0,64.2596,64.2816,64.1937,64.2157,69512.0
2016-05-17 09:30:00,87.62,87.75,87.62,87.73,27898.0,64.1498,64.245,64.1498,64.2303,27898.0
2016-05-17 10:00:00,87.73,87.79,87.72,87.76,26314.0,64.2303,64.2743,64.223,64.2523,26314.0
2016-05-17 10:30:00,87.77,87.78,87.75,87.78,11809.0,64.2596,64.2669,64.245,64.2669,11809.0
2016-05-17 11:00:00,87.77,87.78,87.75,87.77,17145.0,64.2596,64.2669,64.245,64.2596,17145.0
2016-05-17 11:30:00,87.75,87.78,87.75,87.77,32253.0,64.245,64.2669,64.245,64.2596,32253.0
2016-05-17 12:00:00,87.77,87.78,87.75,87.78,33681.0,64.2596,64.2669,64.245,64.2669,33681.0
2016-05-17 12:30:00,87.77,87.78,87.73,87.75,26234.0,64.2596,64.2669,64.2303,64.245,26234.0
2016-05-17 13:00:00,87.74,87.75,87.73,87.73,12506.0,64.2376,64.245,64.2303,64.2303,12506.0
2016-05-17 13:30:00,87.74,87.75,87.72,87.72,31946.0,64.2376,64.245,64.223,64.223,31946.0
2016-05-17 14:00:00,87.73,87.73,87.64,87.7,201333.0,64.2303,64.2303,64.1644,64.2084,201333.0
2016-05-17 14:30:00,87.65,87.69,87.6,87.63,26890.0,64.1718,64.201,64.1351,64.1571,26890.0
2016-05-17 15:00:00,87.63,87.63,87.6,87.6,21262.0,64.1571,64.1571,64.1351,64.1351,21262.0
2016-05-17 15:30:00,87.6,87.65,87.56,87.56,48817.0,64.1351,64.1718,64.1059,64.1059,48817.0
2016-05-18 09:30:00,87.48,87.49,87.31,87.35,38838.0,64.0473,64.0546,63.9228,63.9521,38838.0
2016-05-18 10:00:00,87.35,87.35,87.2,87.25,42981.0,63.9521,63.9521,63.8423,63.8789,42981.0
2016-05-18 10:30:00,87.2,87.27,87.2,87.25,24466.0,63.8423,63.8935,63.8423,63.8789,24466.0
2016-05-18 11:00:00,87.25,87.32,87.24,87.31,28747.0,63.8789,63.9301,63.8716,63.9228,28747.0
2016-05-18 11:30:00,87.31,87.33,87.24,87.31,27293.0,63.9228,63.9375,63.8716,63.9228,27293.0
2016-05-18 12:00:00,87.33,87.33,87.26,87.26,50320.0,63.9375,63.9375,63.8862,63.8862,50320.0
2016-05-18 12:30:00,87.26,87.34,87.25,87.29,31611.0,63.8862,63.9448,63.8789,63.9082,31611.0
2016-05-18 13:00:00,87.3,87.33,87.26,87.29,36591.0,63.9155,63.9375,63.8862,63.9082,36591.0
2016-05-18 13:30:00,87.3,87.33,87.2,87.24,48675.0,63.9155,63.9375,63.8423,63.8716,48675.0
2016-05-18 14:00:00,87.22,87.23,87.01,87.03,64564.0,63.8569,63.8643,63.7032,63.7178,64564.0
2016-05-18 14:30:00,87.03,87.06,86.96,86.96,63424.0,63.7178,63.7398,63.6666,63.6666,63424.0
2016-05-18 15:00:00,86.95,86.95,86.9,86.94,47717.0,63.6593,63.6593,63.6226,63.6519,47717.0
2016-05-18 15:30:00,86.94,87.03,86.93,86.95,61714.0,63.6519,63.7178,63.6446,63.6593,61714.0
2016-05-19 09:30:00,87.1,87.11,86.94,86.98,24883.0,63.7691,63.7764,63.6519,63.6812,24883.0
2016-05-19 10:00:00,87.01,87.02,86.87,86.87,147882.0,63.7032,63.7105,63.6007,63.6007,147882.0
2016-05-19 10:30:00,86.87,86.92,86.82,86.84,254830.0,63.6007,63.6373,63.5641,63.5787,254830.0
2016-05-19 11:00:00,86.83,86.91,86.76,86.91,21640.0,63.5714,63.63,63.5202,63.63,21640.0
2016-05-19 11:30:00,86.86,86.91,86.83,86.83,15265.0,63.5934,63.63,63.5714,63.5714,15265.0
2016-05-19 12:00:00,86.84,86.88,86.76,86.76,13139.0,63.5787,63.608,63.5202,63.5202,13139.0
2016-05-19 12:30:00,86.79,86.87,86.77,86.79,12372.0,63.5421,63.6007,63.5275,63.5421,12372.0
2016-05-19 13:00:00,86.81,86.91,86.77,86.83,12196.0,63.5568,63.63,63.5275,63.5714,12196.0
2016-05-19 13:30:00,86.91,86.91,86.76,86.8,15733.0,63.63,63.63,63.5202,63.5494,15733.0
2016-05-19 14:00:00,86.76,86.9,86.76,86.83,56959.0,63.5202,63.6226,63.5202,63.5714,56959.0
2016-05-19 14:30:00,86.82,86.92,86.82,86.89,61529.0,63.5641,63.6373,63.5641,63.6153,61529.0
2016-05-19 15:00:00,86.91,86.92,86.87,86.89,72593.0,63.63,63.6373,63.6007,63.6153,72593.0
2016-05-19 15:30:00,86.89,87.35,86.87,86.88,99956.0,63.6153,63.9521,63.6007,63.608,99956.0
2016-05-20 09:30:00,86.99,87.03,86.89,86.94,21974.0,63.6885,63.7178,63.6153,63.6519,21974.0
2016-05-20 10:00:00,86.92,86.98,86.9,86.9,29262.0,63.6373,63.6812,63.6226,63.6226,29262.0
2016-05-20 10:30:00,86.92,86.94,86.9,86.91,36913.0,63.6373,63.6519,63.6226,63.63,36913.0
2016-05-20 11:00:00,86.91,86.91,86.9,86.91,26119.0,63.63,63.63,63.6226,63.63,26119.0
2016-05-20 11:30:00,86.91,86.98,86.9,86.98,47054.0,63.63,63.6812,63.6226,63.6812,47054.0
2016-05-20 12:00:00,86.94,87.06,86.93,87.01,18332.0,63.6519,63.7398,63.6446,63.7032,18332.0
2016-05-20 12:30:00,87.04,87.04,87.0,87.01,43460.0,63.7251,63.7251,63.6959,63.7032,43460.0
2016-05-20 13:00:00,87.02,87.03,86.98,86.98,15811.0,63.7105,63.7178,63.6812,63.6812,15811.0
2016-05-20 13:30:00,86.99,87.05,86.99,87.0,28791.0,63.6885,63.7325,63.6885,63.6959,28791.0
2016-05-20 14:00:00,87.01,87.01,87.0,87.01,27336.0,63.7032,63.7032,63.6959,63.7032,27336.0
2016-05-20 14:30:00,87.01,87.02,86.99,87.0,25767.0,63.7032,63.7105,63.6885,63.6959,25767.0
2016-05-20 15:00:00,87.0,87.04,86.97,87.02,26447.0,63.6959,63.7251,63.6739,63.7105,26447.0
2016-05-20 15:30:00,87.02,87.07,86.91,86.99,39930.0,63.7105,63.7471,63.63,63.6885,39930.0
2016-05-23 09:30:00,87.0,87.05,86.97,87.02,52137.0,63.6959,63.7325,63.6739,63.7105,52137.0
2016-05-23 10:00:00,87.02,87.05,86.97,86.97,20017.0,63.7105,63.7325,63.6739,63.6739,20017.0
2016-05-23 10:30:00,87.0,87.04,86.95,86.97,52028.0,63.6959,63.7251,63.6593,63.6739,52028.0
2016-05-23 11:00:00,86.97,86.99,86.9,86.9,39014.0,63.6739,63.6885,63.6226,63.6226,39014.0
2016-05-23 11:30:00,86.94,87.02,86.93,86.99,14347.0,63.6519,63.7105,63.6446,63.6885,14347.0
2016-05-23 12:00:00,87.0,87.01,86.97,86.98,38269.0,63.6959,63.7032,63.6739,63.6812,38269.0
2016-05-23 12:30:00,86.98,87.04,86.98,87.03,11421.0,63.6812,63.7251,63.6812,63.7178,11421.0
2016-05-23 13:00:00,87.03,87.1,87.03,87.08,20224.0,63.7178,63.7691,63.7178,63.7544,20224.0
2016-05-23 13:30:00,87.09,87.1,87.05,87.08,26508.0,63.7618,63.7691,63.7325,63.7544,26508.0
2016-05-23 14:00:00,87.08,87.12,87.06,87.11,50931.0,63.7544,63.7837,63.7398,63.7764,50931.0
2016-05-23 14:30:00,87.11,87.12,87.08,87.11,40939.0,63.7764,63.7837,63.7544,63.7764,40939.0
2016-05-23 15:00:00,87.1,87.12,87.07,87.09,38953.0,63.7691,63.7837,63.7471,63.7618,38953.0
2016-05-23 15:30:00,87.09,87.1,87.04,87.08,73172.0,63.7618,63.7691,63.7251,63.7544,73172.0
2016-05-24 09:30:00,87.05,87.05,86.96,87.0,27899.0,63.7325,63.7325,63.6666,63.6959,27899.0
2016-05-24 10:00:00,87.0,87.02,86.91,86.94,15873.0,63.6959,63.7105,63.63,63.6519,15873.0
2016-05-24 10:30:00,86.91,86.95,86.88,86.91,22633.0,63.63,63.6593,63.608,63.63,22633.0
2016-05-24 11:00:00,86.95,86.95,86.86,86.9,19690.0,63.6593,63.6593,63.5934,63.6226,19690.0
2016-05-24 11:30:00,86.9,86.92,86.88,86.88,13896.0,63.6226,63.6373,63.608,63.608,13896.0
2016-05-24 12:00:00,86.89,86.92,86.88,86.9,55014.0,63.6153,63.6373,63.608,63.6226,55014.0
2016-05-24 12:30:00,86.9,86.92,86.87,86.91,30337.0,63.6226,63.6373,63.6007,63.63,30337.0
2016-05-24 13:00:00,86.9,86.97,86.87,86.96,33674.0,63.6226,63.6739,63.6007,63.6666,33674.0
2016-05-24 13:30:00,86.96,87.01,86.95,87.01,32889.0,63.6666,63.7032,63.6593,63.7032,32889.0
2016-05-24 14:00:00,87.0,87.02,86.98,87.02,20616.0,63.6959,63.7105,63.6812,63.7105,20616.0
2016-05-24 14:30:00,87.01,87.05,86.98,87.0,56470.0,63.7032,63.7325,63.6812,63.6959,56470.0
2016-05-24 15:00:00,86.97,87.01,86.96,86.98,13414.0,63.6739,63.7032,63.6666,63.6812,13414.0
2016-05-24 15:30:00,86.98,86.99,86.89,86.93,39491.0,63.6812,63.6885,63.6153,63.6446,39491.0
2016-05-25 09:30:00,86.98,87.0,86.89,86.95,24512.0,63.6812,63.6959,63.6153,63.6593,24512.0
2016-05-25 10:00:00,86.9,86.94,86.85,86.87,17443.0,63.6226,63.6519,63.586,63.6007,17443.0
2016-05-25 10:30:00,86.86,86.94,86.85,86.93,20660.0,63.5934,63.6519,63.586,63.6446,20660.0
2016-05-25 11:00:00,86.94,87.0,86.93,86.93,10759.0,63.6519,63.6959,63.6446,63.6446,10759.0
2016-05-25 11:30:00,86.96,86.99,86.92,86.93,43286.0,63.6666,63.6885,63.6373,63.6446,43286.0
2016-05-25 12:00:00,86.93,87.0,86.93,86.97,37136.0,63.6446,63.6959,63.6446,63.6739,37136.0
2016-05-25 12:30:00,86.96,86.99,86.95,86.99,29428.0,63.6666,63.6885,63.6593,63.6885,29428.0
2016-05-25 13:00:00,86.97,87.01,86.94,86.95,52229.0,63.6739,63.7032,63.6519,63.6593,52229.0
2016-05-25 13:30:00,86.97,86.98,86.94,86.96,14400.0,63.6739,63.6812,63.6519,63.6666,14400.0
2016-05-25 14:00:00,86.97,86.98,86.92,86.97,22141.0,63.6739,63.6812,63.6373,63.6739,22141.0
2016-05-25 14:30:00,86.97,86.99,86.92,86.92,243170.0,63.6739,63.6885,63.6373,63.6373,243170.0
2016-05-25 15:00:00,86.94,87.01,86.94,86.98,95846.0,63.6519,63.7032,63.6519,63.6812,95846.0
2016-05-25 15:30:00,86.97,87.0,86.92,86.94,51879.0,63.6739,63.6959,63.6373,63.6519,51879.0
2016-05-26 09:30:00,87.11,87.18,87.0,87.14,29552.0,63.7764,63.8276,63.6959,63.7984,29552.0
2016-05-26 10:00:00,87.14,87.18,87.1,87.14,35183.0,63.7984,63.8276,63.7691,63.7984,35183.0
2016-05-26 10:30:00,87.14,87.16,87.09,87.14,60078.0,63.7984,63.813,63.7618,63.7984,60078.0
2016-05-26 11:00:00,87.14,87.19,87.13,87.17,39110.0,63.7984,63.835,63.791,63.8203,39110.0
2016-05-26 11:30:00,87.16,87.21,87.14,87.2,31906.0,63.813,63.8496,63.7984,63.8423,31906.0
2016-05-26 12:00:00,87.22,87.24,87.16,87.18,190031.0,63.8569,63.8716,63.813,63.8276,190031.0
2016-05-26 12:30:00,87.18,87.19,87.16,87.17,34214.0,63.8276,63.835,63.813,63.8203,34214.0
2016-05-26 13:00:00,87.17,87.21,87.15,87.19,44990.0,63.8203,63.8496,63.8057,63.835,44990.0
2016-05-26 13:30:00,87.22,87.28,87.21,87.21,27277.0,63.8569,63.9009,63.8496,63.8496,27277.0
2016-05-26 14:00:00,87.23,87.31,87.21,87.29,32173.0,63.8643,63.9228,63.8496,63.9082,32173.0
2016-05-26 14:30:00,87.24,87.3,87.24,87.27,37439.0,63.8716,63.9155,63.8716,63.8935,37439.0
2016-05-26 15:00:00,87.27,87.28,87.18,87.21,27705.0,63.8935,63.9009,63.8276,63.8496,27705.0
2016-05-26 15:30:00,87.22,87.29,87.18,87.25,51014.0,63.8569,63.9082,63.8276,63.8789,51014.0
2016-05-27 09:30:00,87.28,87.41,87.25,87.33,26903.0,63.9009,63.996,63.8789,63.9375,26903.0
2016-05-27 10:00:00,87.31,87.32,87.21,87.27,53721.0,63.9228,63.9301,63.8496,63.8935,53721.0
2016-05-27 10:30:00,87.25,87.26,87.21,87.22,219843.0,63.8789,63.8862,63.8496,63.8569,219843.0
2016-05-27 11:00:00,87.23,87.24,87.17,87.2,29059.0,63.8643,63.8716,63.8203,63.8423,29059.0
2016-05-27 11:30:00,87.2,87.26,87.19,87.22,25137.0,63.8423,63.8862,63.835,63.8569,25137.0
2016-05-27 12:00:00,87.22,87.24,87.22,87.24,23498.0,63.8569,63.8716,63.8569,63.8716,23498.0
2016-05-27 12:30:00,87.22,87.27,87.22,87.25,28630.0,63.8569,63.8935,63.8569,63.8789,28630.0
2016-05-27 13:00:00,87.25,87.35,87.24,87.3,50915.0,63.8789,63.9521,63.8716,63.9155,50915.0
2016-05-27 13:30:00,87.3,87.3,87.15,87.17,55511.0,63.9155,63.9155,63.8057,63.8203,55511.0
2016-05-27 14:00:00,87.17,87.22,87.12,87.17,37702.0,63.8203,63.8569,63.7837,63.8203,37702.0
2016-05-27 14:30:00,87.17,87.22,87.1,87.14,23462.0,63.8203,63.8569,63.7691,63.7984,23462.0
2016-05-27 15:00:00,87.14,87.31,87.11,87.24,40136.0,63.7984,63.9228,63.7764,63.8716,40136.0
2016-05-27 15:30:00,87.24,87.3,87.15,87.15,99353.0,63.8716,63.9155,63.8057,63.8057,99353.0
2016-05-31 09:30:00,87.07,87.07,87.0,87.03,28048.0,63.7471,63.7471,63.6959,63.7178,28048.0
2016-05-31 10:00:00,87.01,87.05,86.97,87.04,26551.0,63.7032,63.7325,63.6739,63.7251,26551.0
2016-05-31 10:30:00,87.04,87.12,87.0,87.09,23619.0,63.7251,63.7837,63.6959,63.7618,23619.0
2016-05-31 11:00:00,87.09,87.2,87.09,87.16,48950.0,63.7618,63.8423,63.7618,63.813,48950.0
2016-05-31 11:30:00,87.18,87.23,87.13,87.2,17307.0,63.8276,63.8643,63.791,63.8423,17307.0
2016-05-31 12:00:00,87.19,87.23,87.17,87.19,19703.0,63.835,63.8643,63.8203,63.835,19703.0
2016-05-31 12:30:00,87.17,87.3,87.17,87.27,49373.0,63.8203,63.9155,63.8203,63.8935,49373.0
2016-05-31 13:00:00,87.27,87.28,87.23,87.27,61241.0,63.8935,63.9009,63.8643,63.8935,61241.0
2016-05-31 13:30:00,87.27,87.31,87.24,87.28,34148.0,63.8935,63.9228,63.8716,63.9009,34148.0
2016-05-31 14:00:00,87.24,87.31,87.23,87.31,34846.0,63.8716,63.9228,63.8643,63.9228,34846.0
2016-05-31 14:30:00,87.28,87.34,87.28,87.32,33475.0,63.9009,63.9448,63.9009,63.9301,33475.0
2016-05-31 15:00:00,87.33,87.4,87.32,87.36,30906.0,63.9375,63.9887,63.9301,63.9594,30906.0
2016-05-31 15:30:00,87.35,87.38,87.32,87.36,74624.0,63.9521,63.9741,63.9301,63.9594,74624.0
2016-06-01 09:30:00,87.16,87.34,87.16,87.3,29595.0,63.9864,64.1185,63.9864,64.0892,29595.0
2016-06-01 10:00:00,87.3,87.31,87.22,87.3,20738.0,64.0892,64.0965,64.0304,64.0892,20738.0
2016-06-01 10:30:00,87.26,87.29,87.21,87.22,13418.0,64.0598,64.0818,64.0231,64.0304,13418.0
2016-06-01 11:00:00,87.21,87.23,87.07,87.2,79640.0,64.0231,64.0378,63.9203,64.0157,79640.0
2016-06-01 11:30:00,87.09,87.23,87.09,87.15,16507.0,63.935,64.0378,63.935,63.979,16507.0
2016-06-01 12:00:00,87.12,87.23,87.1,87.19,40393.0,63.957,64.0378,63.9423,64.0084,40393.0
2016-06-01 12:30:00,87.22,87.22,87.08,87.1,27494.0,64.0304,64.0304,63.9277,63.9423,27494.0
2016-06-01 13:00:00,87.13,87.18,87.09,87.14,25416.0,63.9644,64.0011,63.935,63.9717,25416.0
2016-06-01 13:30:00,87.12,87.17,87.1,87.13,12320.0,63.957,63.9937,63.9423,63.9644,12320.0
2016-06-01 14:00:00,87.15,87.25,87.11,87.18,131280.0,63.979,64.0525,63.9497,64.0011,131280.0
2016-06-01 14:30:00,87.21,87.26,87.11,87.16,34748.0,64.0231,64.0598,63.9497,63.9864,34748.0
2016-06-01 15:00:00,87.17,87.24,87.12,87.16,61667.0,63.9937,64.0451,63.957,63.9864,61667.0
2016-06-01 15:30:00,87.19,87.25,87.13,87.2,50955.0,64.0084,64.0525,63.9644,64.0157,50955.0
2016-06-02 09:30:00,87.72,87.72,87.23,87.31,23732.0,64.3975,64.3975,64.0378,64.0965,23732.0
2016-06-02 10:00:00,87.33,87.36,87.25,87.26,11779.0,64.1112,64.1332,64.0525,64.0598,11779.0
2016-06-02 10:30:00,87.26,87.45,87.25,87.4,35894.0,64.0598,64.1993,64.0525,64.1626,35894.0
2016-06-02 11:00:00,87.37,87.4,87.25,87.36,46740.0,64.1405,64.1626,64.0525,64.1332,46740.0
2016-06-02 11:30:00,87.34,87.46,87.31,87.43,55984.0,64.1185,64.2066,64.0965,64.1846,55984.0
2016-06-02 12:00:00,87.44,87.45,87.33,87.41,79548.0,64.1919,64.1993,64.1112,64.1699,79548.0
2016-06-02 12:30:00,87.38,87.41,87.35,87.41,23317.0,64.1479,64.1699,64.1259,64.1699,23317.0
2016-06-02 13:00:00,87.41,87.42,87.31,87.41,50600.0,64.1699,64.1773,64.0965,64.1699,50600.0
2016-06-02 13:30:00,87.45,87.46,87.34,87.41,36438.0,64.1993,64.2066,64.1185,64.1699,36438.0
2016-06-02 14:00:00,87.41,87.43,87.36,87.41,21877.0,64.1699,64.1846,64.1332,64.1699,21877.0
2016-06-02 14:30:00,87.38,87.41,87.31,87.34,39650.0,64.1479,64.1699,64.0965,64.1185,39650.0
2016-06-02 15:00:00,87.36,87.36,87.31,87.35,36324.0,64.1332,64.1332,64.0965,64.1259,36324.0
2016-06-02 15:30:00,87.33,87.38,87.25,87.32,41851.0,64.1112,64.1479,64.0525,64.1038,41851.0
2016-06-03 09:30:00,87.91,87.94,87.78,87.86,41057.0,64.537,64.559,64.4415,64.5003,41057.0
2016-06-03 10:00:00,87.84,87.89,87.73,87.78,20427.0,64.4856,64.5223,64.4048,64.4415,20427.0
2016-06-03 10:30:00,87.84,87.84,87.74,87.77,31534.0,64.4856,64.4856,64.4122,64.4342,31534.0
2016-06-03 11:00:00,87.75,87.93,87.75,87.9,60635.0,64.4195,64.5517,64.4195,64.5296,60635.0
2016-06-03 11:30:00,87.91,87.93,87.82,87.87,60012.0,64.537,64.5517,64.4709,64.5076,60012.0
2016-06-03 12:00:00,87.88,87.95,87.87,87.94,33274.0,64.515,64.5663,64.5076,64.559,33274.0
2016-06-03 12:30:00,87.92,87.98,87.92,87.97,60916.0,64.5443,64.5884,64.5443,64.581,60916.0
2016-06-03 13:00:00,87.96,88.0,87.94,87.96,29505.0,64.5737,64.603,64.559,64.5737,29505.0
2016-06-03 13:30:00,87.98,88.0,87.95,87.99,34860.0,64.5884,64.603,64.5663,64.5957,34860.0
2016-06-03 14:00:00,87.98,87.98,87.94,87.94,22567.0,64.5884,64.5884,64.559,64.559,22567.0
2016-06-03 14:30:00,87.95,87.99,87.94,87.98,29472.0,64.5663,64.5957,64.559,64.5884,29472.0
2016-06-03 15:00:00,87.98,88.0,87.93,87.97,30103.0,64.5884,64.603,64.5517,64.581,30103.0
2016-06-03 15:30:00,87.99,88.08,87.94,87.94,105797.0,64.5957,64.6618,64.559,64.559,105797.0
2016-06-06 09:30:00,87.88,87.99,87.76,87.76,41780.0,64.515,64.5957,64.4269,64.4269,41780.0
2016-06-06 10:00:00,87.76,87.85,87.76,87.8,32692.0,64.4269,64.4929,64.4269,64.4562,32692.0
2016-06-06 10:30:00,87.81,87.84,87.7,87.73,24582.0,64.4636,64.4856,64.3828,64.4048,24582.0
2016-06-06 11:00:00,87.71,87.86,87.71,87.8,27176.0,64.3902,64.5003,64.3902,64.4562,27176.0
2016-06-06 11:30:00,87.78,87.79,87.69,87.77,89616.0,64.4415,64.4489,64.3755,64.4342,89616.0
2016-06-06 12:00:00,87.77,87.8,87.69,87.78,72140.0,64.4342,64.4562,64.3755,64.4415,72140.0
2016-06-06 12:30:00,87.77,87.94,87.72,87.87,54568.0,64.4342,64.559,64.3975,64.5076,54568.0
2016-06-06 13:00:00,87.89,87.94,87.81,87.89,302072.0,64.5223,64.559,64.4636,64.5223,302072.0
2016-06-06 13:30:00,87.89,87.95,87.86,87.88,71394.0,64.5223,64.5663,64.5003,64.515,71394.0
2016-06-06 14:00:00,87.9,87.99,87.83,87.89,63717.0,64.5296,64.5957,64.4782,64.5223,63717.0
2016-06-06 14:30:00,87.89,88.0,87.86,87.93,76336.0,64.5223,64.603,64.5003,64.5517,76336.0
2016-06-06 15:00:00,87.93,88.0,87.87,87.93,104770.0,64.5517,64.603,64.5076,64.5517,104770.0
2016-06-06 15:30:00,87.91,87.94,87.83,87.87,50190.0,64.537,64.559,64.4782,64.5076,50190.0
2016-06-07 09:30:00,87.93,88.06,87.9,88.03,58254.0,64.5517,64.6471,64.5296,64.6251,58254.0
2016-06-07 10:00:00,88.03,88.08,88.02,88.04,247482.0,64.6251,64.6618,64.6177,64.6324,247482.0
2016-06-07 10:30:00,88.04,88.11,88.02,88.03,49862.0,64.6324,64.6838,64.6177,64.6251,49862.0
2016-06-07 11:00:00,88.03,88.1,88.02,88.02,49717.0,64.6251,64.6765,64.6177,64.6177,49717.0
2016-06-07 11:30:00,88.0,88.07,87.98,88.02,39462.0,64.603,64.6544,64.5884,64.6177,39462.0
2016-06-07 12:00:00,88.04,88.08,88.0,88.06,17949.0,64.6324,64.6618,64.603,64.6471,17949.0
2016-06-07 12:30:00,88.06,88.07,88.04,88.05,22568.0,64.6471,64.6544,64.6324,64.6398,22568.0
2016-06-07 13:00:00,88.07,88.07,88.01,88.06,13491.0,64.6544,64.6544,64.6104,64.6471,13491.0
2016-06-07 13:30:00,88.04,88.09,88.01,88.06,25940.0,64.6324,64.6691,64.6104,64.6471,25940.0
2016-06-07 14:00:00,88.06,88.09,88.05,88.09,37530.0,64.6471,64.6691,64.6398,64.6691,37530.0
2016-06-07 14:30:00,88.07,88.09,88.04,88.05,23749.0,64.6544,64.6691,64.6324,64.6398,23749.0
2016-06-07 15:00:00,88.05,88.06,87.98,88.0,18769.0,64.6398,64.6471,64.5884,64.603,18769.0
2016-06-07 15:30:00,88.0,88.04,87.95,88.0,60635.0,64.603,64.6324,64.5663,64.603,60635.0
2016-06-08 09:30:00,88.1,88.11,88.01,88.04,38742.0,64.6765,64.6838,64.6104,64.6324,38742.0
2016-06-08 10:00:00,88.05,88.12,88.01,88.03,24495.0,64.6398,64.6911,64.6104,64.6251,24495.0
2016-06-08 10:30:00,88.02,88.11,87.98,88.05,25124.0,64.6177,64.6838,64.5884,64.6398,25124.0
2016-06-08 11:00:00,88.04,88.05,88.0,88.01,41336.0,64.6324,64.6398,64.603,64.6104,41336.0
2016-06-08 11:30:00,88.0,88.1,87.99,88.05,56097.0,64.603,64.6765,64.5957,64.6398,56097.0
2016-06-08 12:00:00,88.07,88.14,88.06,88.07,34946.0,64.6544,64.7058,64.6471,64.6544,34946.0
2016-06-08 12:30:00,88.08,88.11,88.05,88.07,69224.0,64.6618,64.6838,64.6398,64.6544,69224.0
2016-06-08 13:00:00,88.08,88.12,88.06,88.09,26430.0,64.6618,64.6911,64.6471,64.6691,26430.0
2016-06-08 13:30:00,88.08,88.13,88.04,88.12,47986.0,64.6618,64.6985,64.6324,64.6911,47986.0
2016-06-08 14:00:00,88.1,88.14,88.06,88.08,62614.0,64.6765,64.7058,64.6471,64.6618,62614.0
2016-06-08 14:30:00,88.07,88.12,88.05,88.11,183429.0,64.6544,64.6911,64.6398,64.6838,183429.0
2016-06-08 15:00:00,88.1,88.14,88.06,88.12,193372.0,64.6765,64.7058,64.6471,64.6911,193372.0
2016-06-08 15:30:00,88.1,88.13,88.05,88.07,45556.0,64.6765,64.6985,64.6398,64.6544,45556.0
2016-06-09 09:30:00,88.28,88.28,88.16,88.23,28440.0,64.8086,64.8086,64.7205,64.7719,28440.0
2016-06-09 10:00:00,88.23,88.29,88.22,88.28,18654.0,64.7719,64.8159,64.7646,64.8086,18654.0
2016-06-09 10:30:00,88.26,88.28,88.17,88.2,27264.0,64.7939,64.8086,64.7278,64.7499,27264.0
2016-06-09 11:00:00,88.19,88.24,88.14,88.19,77830.0,64.7425,64.7792,64.7058,64.7425,77830.0
2016-06-09 11:30:00,88.19,88.25,88.16,88.23,24811.0,64.7425,64.7866,64.7205,64.7719,24811.0
2016-06-09 12:00:00,88.25,88.3,88.21,88.28,43224.0,64.7866,64.8233,64.7572,64.8086,43224.0
2016-06-09 12:30:00,88.28,88.39,88.18,88.28,108893.0,64.8086,64.8894,64.7352,64.8086,108893.0
2016-06-09 13:00:00,88.25,88.3,88.2,88.25,45066.0,64.7866,64.8233,64.7499,64.7866,45066.0
2016-06-09 13:30:00,88.25,88.3,88.18,88.25,56499.0,64.7866,64.8233,64.7352,64.7866,56499.0
2016-06-09 14:00:00,88.26,88.3,88.24,88.27,73649.0,64.7939,64.8233,64.7792,64.8013,73649.0
2016-06-09 14:30:00,88.26,88.27,88.25,88.27,27385.0,64.7939,64.8013,64.7866,64.8013,27385.0
2016-06-09 15:00:00,88.26,88.34,88.17,88.2,106749.0,64.7939,64.8527,64.7278,64.7499,106749.0
2016-06-09 15:30:00,88.22,88.34,88.16,88.19,28948.0,64.7646,64.8527,64.7205,64.7425,28948.0
2016-06-10 09:30:00,88.32,88.36,88.21,88.34,55352.0,64.838,64.8673,64.7572,64.8527,55352.0
2016-06-10 10:00:00,88.35,88.44,88.32,88.34,20008.0,64.86,64.9261,64.838,64.8527,20008.0
2016-06-10 10:30:00,88.38,88.4,88.33,88.37,20905.0,64.882,64.8967,64.8453,64.8747,20905.0
2016-06-10 11:00:00,88.33,88.35,88.28,88.3,48856.0,64.8453,64.86,64.8086,64.8233,48856.0
2016-06-10 11:30:00,88.3,88.31,88.27,88.27,38555.0,64.8233,64.8306,64.8013,64.8013,38555.0
2016-06-10 12:00:00,88.27,88.3,88.21,88.25,72913.0,64.8013,64.8233,64.7572,64.7866,72913.0
2016-06-10 12:30:00,88.26,88.29,88.23,88.25,79128.0,64.7939,64.8159,64.7719,64.7866,79128.0
2016-06-10 13:00:00,88.23,88.3,88.21,88.28,24795.0,64.7719,64.8233,64.7572,64.8086,24795.0
2016-06-10 13:30:00,88.28,88.34,88.27,88.32,37673.0,64.8086,64.8527,64.8013,64.838,37673.0
2016-06-10 14:00:00,88.31,88.38,88.27,88.35,89833.0,64.8306,64.882,64.8013,64.86,89833.0
2016-06-10 14:30:00,88.33,88.41,88.31,88.37,41716.0,64.8453,64.904,64.8306,64.8747,41716.0
2016-06-10 15:00:00,88.34,88.38,88.31,88.33,69305.0,64.8527,64.882,64.8306,64.8453,69305.0
2016-06-10 15:30:00,88.31,88.38,88.3,88.33,68733.0,64.8306,64.882,64.8233,64.8453,68733.0
2016-06-13 09:30:00,88.33,88.41,88.31,88.38,19255.0,64.8453,64.904,64.8306,64.882,19255.0
2016-06-13 10:00:00,88.34,88.5,88.34,88.42,395494.0,64.8527,64.9701,64.8527,64.9114,395494.0
2016-06-13 10:30:00,88.45,88.57,88.43,88.51,89674.0,64.9334,65.0215,64.9187,64.9775,89674.0
2016-06-13 11:00:00,88.51,88.59,88.43,88.46,138609.0,64.9775,65.0362,64.9187,64.9407,138609.0
2016-06-13 11:30:00,88.48,88.59,88.39,88.51,90075.0,64.9554,65.0362,64.8894,64.9775,90075.0
2016-06-13 12:00:00,88.5,88.56,88.49,88.54,43274.0,64.9701,65.0142,64.9628,64.9995,43274.0
2016-06-13 12:30:00,88.5,88.56,88.41,88.52,113735.0,64.9701,65.0142,64.904,64.9848,113735.0
2016-06-13 13:00:00,88.52,88.56,88.45,88.48,39217.0,64.9848,65.0142,64.9334,64.9554,39217.0
2016-06-13 13:30:00,88.49,88.54,88.42,88.45,30428.0,64.9628,64.9995,64.9114,64.9334,30428.0
2016-06-13 14:00:00,88.46,88.47,88.4,88.42,26133.0,64.9407,64.9481,64.8967,64.9114,26133.0
2016-06-13 14:30:00,88.42,88.48,88.34,88.38,43254.0,64.9114,64.9554,64.8527,64.882,43254.0
2016-06-13 15:00:00,88.39,88.44,88.34,88.36,42451.0,64.8894,64.9261,64.8527,64.8673,42451.0
2016-06-13 15:30:00,88.39,88.48,88.3,88.34,74177.0,64.8894,64.9554,64.8233,64.8527,74177.0
2016-06-14 09:30:00,88.52,88.52,88.31,88.39,134702.0,64.9848,64.9848,64.8306,64.8894,134702.0
2016-06-14 10:00:00,88.35,88.38,88.24,88.35,28187.0,64.86,64.882,64.7792,64.86,28187.0
2016-06-14 10:30:00,88.33,88.34,88.25,88.28,32082.0,64.8453,64.8527,64.7866,64.8086,32082.0
2016-06-14 11:00:00,88.28,88.32,88.24,88.29,66123.0,64.8086,64.838,64.7792,64.8159,66123.0
2016-06-14 11:30:00,88.27,88.29,88.21,88.22,13341.0,64.8013,64.8159,64.7572,64.7646,13341.0
2016-06-14 12:00:00,88.23,88.25,88.2,88.21,11311.0,64.7719,64.7866,64.7499,64.7572,11311.0
2016-06-14 12:30:00,88.23,88.33,88.23,88.25,65224.0,64.7719,64.8453,64.7719,64.7866,65224.0
2016-06-14 13:00:00,88.25,88.35,88.2,88.3,85671.0,64.7866,64.86,64.7499,64.8233,85671.0
2016-06-14 13:30:00,88.3,88.3,88.21,88.23,75303.0,64.8233,64.8233,64.7572,64.7719,75303.0
2016-06-14 14:00:00,88.24,88.24,88.15,88.2,112973.0,64.7792,64.7792,64.7132,64.7499,112973.0
2016-06-14 14:30:00,88.2,88.22,88.14,88.17,122430.0,64.7499,64.7646,64.7058,64.7278,122430.0
2016-06-14 15:00:00,88.17,88.25,88.16,88.22,49300.0,64.7278,64.7866,64.7205,64.7646,49300.0
2016-06-14 15:30:00,88.23,88.35,88.13,88.13,262693.0,64.7719,64.86,64.6985,64.6985,262693.0
2016-06-15 09:30:00,88.32,88.44,88.22,88.37,77834.0,64.838,64.9261,64.7646,64.8747,77834.0
2016-06-15 10:00:00,88.39,88.41,88.26,88.38,58804.0,64.8894,64.904,64.7939,64.882,58804.0
2016-06-15 10:30:00,88.36,88.43,88.35,88.36,25032.0,64.8673,64.9187,64.86,64.8673,25032.0
2016-06-15 11:00:00,88.38,88.44,88.3,88.42,71274.0,64.882,64.9261,64.8233,64.9114,71274.0
2016-06-15 11:30:00,88.36,88.46,88.35,88.4,42212.0,64.8673,64.9407,64.86,64.8967,42212.0
2016-06-15 12:00:00,88.4,88.44,88.36,88.44,24846.0,64.8967,64.9261,64.8673,64.9261,24846.0
2016-06-15 12:30:00,88.4,88.44,88.36,88.38,13574.0,64.8967,64.9261,64.8673,64.882,13574.0
2016-06-15 13:00:00,88.38,88.43,88.31,88.37,51684.0,64.882,64.9187,64.8306,64.8747,51684.0
2016-06-15 13:30:00,88.38,88.43,88.3,88.31,26530.0,64.882,64.9187,64.8233,64.8306,26530.0
2016-06-15 14:00:00,88.42,88.57,88.36,88.52,49296.0,64.9114,65.0215,64.8673,64.9848,49296.0
2016-06-15 14:30:00,88.51,88.51,88.41,88.42,41574.0,64.9775,64.9775,64.904,64.9114,41574.0
2016-06-15 15:00:00,88.45,88.54,88.42,88.5,22353.0,64.9334,64.9995,64.9114,64.9701,22353.0
2016-06-15 15:30:00,88.52,88.52,88.28,88.34,200927.0,64.9848,64.9848,64.8086,64.8527,200927.0
2016-06-16 09:30:00,88.66,88.71,88.47,88.62,37149.0,65.0876,65.1243,64.9481,65.0582,37149.0
2016-06-16 10:00:00,88.61,88.64,88.57,88.62,11967.0,65.0509,65.0729,65.0215,65.0582,11967.0
2016-06-16 10:30:00,88.62,88.7,88.53,88.55,57451.0,65.0582,65.1169,64.9921,65.0068,57451.0
2016-06-16 11:00:00,88.55,88.61,88.53,88.54,38811.0,65.0068,65.0509,64.9921,64.9995,38811.0
2016-06-16 11:30:00,88.54,88.57,88.48,88.55,24822.0,64.9995,65.0215,64.9554,65.0068,24822.0
2016-06-16 12:00:00,88.55,88.58,88.45,88.51,113224.0,65.0068,65.0288,64.9334,64.9775,113224.0
2016-06-16 12:30:00,88.51,88.52,88.4,88.47,41082.0,64.9775,64.9848,64.8967,64.9481,41082.0
2016-06-16 13:00:00,88.43,88.5,88.39,88.43,22917.0,64.9187,64.9701,64.8894,64.9187,22917.0
2016-06-16 13:30:00,88.44,88.5,88.4,88.48,32403.0,64.9261,64.9701,64.8967,64.9554,32403.0
2016-06-16 14:00:00,88.48,88.49,88.36,88.44,20623.0,64.9554,64.9628,64.8673,64.9261,20623.0
2016-06-16 14:30:00,88.41,88.51,88.41,88.49,18051.0,64.904,64.9775,64.904,64.9628,18051.0
2016-06-16 15:00:00,88.48,88.65,88.48,88.51,61892.0,64.9554,65.0802,64.9554,64.9775,61892.0
2016-06-16 15:30:00,88.51,88.56,88.42,88.42,97898.0,64.9775,65.0142,64.9114,64.9114,97898.0
2016-06-17 09:30:00,88.42,88.52,88.21,88.27,43137.0,64.9114,64.9848,64.7572,64.8013,43137.0
2016-06-17 10:00:00,88.28,88.31,88.13,88.25,66375.0,64.8086,64.8306,64.6985,64.7866,66375.0
2016-06-17 10:30:00,88.2,88.3,88.14,88.17,29774.0,64.7499,64.8233,64.7058,64.7278,29774.0
2016-06-17 11:00:00,88.17,88.25,88.17,88.2,30249.0,64.7278,64.7866,64.7278,64.7499,30249.0
2016-06-17 11:30:00,88.2,88.22,88.16,88.19,26953.0,64.7499,64.7646,64.7205,64.7425,26953.0
2016-06-17 12:00:00,88.19,88.2,88.11,88.16,19364.0,64.7425,64.7499,64.6838,64.7205,19364.0
2016-06-17 12:30:00,88.15,88.25,88.14,88.2,34179.0,64.7132,64.7866,64.7058,64.7499,34179.0
2016-06-17 13:00:00,88.21,88.23,88.16,88.19,54990.0,64.7572,64.7719,64.7205,64.7425,54990.0
2016-06-17 13:30:00,88.18,88.21,88.15,88.2,33735.0,64.7352,64.7572,64.7132,64.7499,33735.0
2016-06-17 14:00:00,88.21,88.21,88.16,88.17,51511.0,64.7572,64.7572,64.7205,64.7278,51511.0
2016-06-17 14:30:00,88.17,88.22,88.16,88.18,18019.0,64.7278,64.7646,64.7205,64.7352,18019.0
2016-06-17 15:00:00,88.18,88.23,88.16,88.19,21421.0,64.7352,64.7719,64.7205,64.7425,21421.0
2016-06-17 15:30:00,88.21,88.28,88.17,88.21,33832.0,64.7572,64.8086,64.7278,64.7572,33832.0
2016-06-20 09:30:00,88.25,88.27,88.18,88.19,46792.0,64.7866,64.8013,64.7352,64.7425,46792.0
2016-06-20 10:00:00,88.19,88.22,88.13,88.17,11721.0,64.7425,64.7646,64.6985,64.7278,11721.0
2016-06-20 10:30:00,88.17,88.24,88.15,88.16,18651.0,64.7278,64.7792,64.7132,64.7205,18651.0
2016-06-20 11:00:00,88.16,88.22,88.16,88.19,6068.0,64.7205,64.7646,64.7205,64.7425,6068.0
2016-06-20 11:30:00,88.19,88.21,88.16,88.18,19669.0,64.7425,64.7572,64.7205,64.7352,19669.0
2016-06-20 12:00:00,88.18,88.2,88.17,88.19,22956.0,64.7352,64.7499,64.7278,64.7425,22956.0
2016-06-20 12:30:00,88.19,88.19,88.17,88.18,11886.0,64.7425,64.7425,64.7278,64.7352,11886.0
2016-06-20 13:00:00,88.18,88.23,88.16,88.17,47581.0,64.7352,64.7719,64.7205,64.7278,47581.0
2016-06-20 13:30:00,88.17,88.21,88.17,88.19,40432.0,64.7278,64.7572,64.7278,64.7425,40432.0
2016-06-20 14:00:00,88.18,88.23,88.17,88.21,12204.0,64.7352,64.7719,64.7278,64.7572,12204.0
2016-06-20 14:30:00,88.2,88.22,88.18,88.22,20896.0,64.7499,64.7646,64.7352,64.7646,20896.0
2016-06-20 15:00:00,88.22,88.22,88.18,88.2,33092.0,64.7646,64.7646,64.7352,64.7499,33092.0
2016-06-20 15:30:00,88.2,88.22,88.14,88.14,22984.0,64.7499,64.7646,64.7058,64.7058,22984.0
2016-06-21 09:30:00,88.28,88.28,88.2,88.23,18199.0,64.8086,64.8086,64.7499,64.7719,18199.0
2016-06-21 10:00:00,88.22,88.22,88.15,88.19,13334.0,64.7646,64.7646,64.7132,64.7425,13334.0
2016-06-21 10:30:00,88.19,88.28,88.13,88.18,64085.0,64.7425,64.8086,64.6985,64.7352,64085.0
2016-06-21 11:00:00,88.2,88.27,88.12,88.18,39026.0,64.7499,64.8013,64.6911,64.7352,39026.0
2016-06-21 11:30:00,88.15,88.23,88.13,88.17,105536.0,64.7132,64.7719,64.6985,64.7278,105536.0
2016-06-21 12:00:00,88.16,88.22,88.14,88.2,41302.0,64.7205,64.7646,64.7058,64.7499,41302.0
2016-06-21 12:30:00,88.22,88.22,88.16,88.17,22205.0,64.7646,64.7646,64.7205,64.7278,22205.0
2016-06-21 13:00:00,88.17,88.18,88.1,88.13,114046.0,64.7278,64.7352,64.6765,64.6985,114046.0
2016-06-21 13:30:00,88.13,88.17,88.1,88.12,59008.0,64.6985,64.7278,64.6765,64.6911,59008.0
2016-06-21 14:00:00,88.15,88.16,88.06,88.09,59270.0,64.7132,64.7205,64.6471,64.6691,59270.0
2016-06-21 14:30:00,88.09,88.17,88.06,88.14,28035.0,64.6691,64.7278,64.6471,64.7058,28035.0
2016-06-21 15:00:00,88.16,88.17,88.05,88.06,22517.0,64.7205,64.7278,64.6398,64.6471,22517.0
2016-06-21 15:30:00,88.08,88.1,88.02,88.09,45405.0,64.6618,64.6765,64.6177,64.6691,45405.0
2016-06-22 09:30:00,88.13,88.25,88.1,88.14,32899.0,64.6985,64.7866,64.6765,64.7058,32899.0
2016-06-22 10:00:00,88.13,88.14,88.1,88.13,14760.0,64.6985,64.7058,64.6765,64.6985,14760.0
2016-06-22 10:30:00,88.12,88.13,88.1,88.11,19880.0,64.6911,64.6985,64.6765,64.6838,19880.0
2016-06-22 11:00:00,88.11,88.15,88.11,88.13,34434.0,64.6838,64.7132,64.6838,64.6985,34434.0
2016-06-22 11:30:00,88.14,88.15,88.11,88.13,17081.0,64.7058,64.7132,64.6838,64.6985,17081.0
2016-06-22 12:00:00,88.13,88.14,88.07,88.09,18224.0,64.6985,64.7058,64.6544,64.6691,18224.0
2016-06-22 12:30:00,88.09,88.13,88.06,88.11,34081.0,64.6691,64.6985,64.6471,64.6838,34081.0
2016-06-22 13:00:00,88.12,88.24,88.11,88.21,25566.0,64.6911,64.7792,64.6838,64.7572,25566.0
2016-06-22 13:30:00,88.19,88.22,88.18,88.2,20208.0,64.7425,64.7646,64.7352,64.7499,20208.0
2016-06-22 14:00:00,88.19,88.22,88.19,88.2,16957.0,64.7425,64.7646,64.7425,64.7499,16957.0
2016-06-22 14:30:00,88.19,88.22,88.15,88.18,15050.0,64.7425,64.7646,64.7132,64.7352,15050.0
2016-06-22 15:00:00,88.19,88.23,88.13,88.2,125517.0,64.7425,64.7719,64.6985,64.7499,125517.0
2016-06-22 15:30:00,88.21,88.32,88.18,88.19,23936.0,64.7572,64.838,64.7352,64.7425,23936.0
2016-06-23 09:30:00,88.18,88.32,88.11,88.25,48012.0,64.7352,64.838,64.6838,64.7866,48012.0
2016-06-23 10:00:00,88.22,88.28,88.13,88.2,23587.0,64.7646,64.8086,64.6985,64.7499,23587.0
2016-06-23 10:30:00,88.19,88.3,88.18,88.25,25149.0,64.7425,64.8233,64.7352,64.7866,25149.0
2016-06-23 11:00:00,88.26,88.27,88.15,88.22,15834.0,64.7939,64.8013,64.7132,64.7646,15834.0
2016-06-23 11:30:00,88.2,88.26,88.16,88.21,65452.0,64.7499,64.7939,64.7205,64.7572,65452.0
2016-06-23 12:00:00,88.21,88.25,88.19,88.24,39037.0,64.7572,64.7866,64.7425,64.7792,39037.0
2016-06-23 12:30:00,88.25,88.25,88.2,88.22,15757.0,64.7866,64.7866,64.7499,64.7646,15757.0
2016-06-23 13:00:00,88.22,88.24,88.19,88.2,12236.0,64.7646,64.7792,64.7425,64.7499,12236.0
2016-06-23 13:30:00,88.18,88.22,88.16,88.21,24749.0,64.7352,64.7646,64.7205,64.7572,24749.0
2016-06-23 14:00:00,88.2,88.24,88.16,88.23,46097.0,64.7499,64.7792,64.7205,64.7719,46097.0
2016-06-23 14:30:00,88.22,88.26,88.16,88.22,20150.0,64.7646,64.7939,64.7205,64.7646,20150.0
2016-06-23 15:00:00,88.22,88.25,88.17,88.22,80771.0,64.7646,64.7866,64.7278,64.7646,80771.0
2016-06-23 15:30:00,88.21,88.25,88.16,88.17,19757.0,64.7572,64.7866,64.7205,64.7278,19757.0
2016-06-24 09:30:00,89.05,89.22,88.36,88.74,43161.0,65.3739,65.4987,64.8673,65.1463,43161.0
2016-06-24 10:00:00,88.82,88.94,88.75,88.94,21438.0,65.205,65.2931,65.1536,65.2931,21438.0
2016-06-24 10:30:00,88.84,88.9,88.76,88.81,25193.0,65.2197,65.2638,65.161,65.1977,25193.0
2016-06-24 11:00:00,88.77,88.87,88.75,88.77,53191.0,65.1683,65.2417,65.1536,65.1683,53191.0
2016-06-24 11:30:00,88.76,88.81,88.74,88.79,19277.0,65.161,65.1977,65.1463,65.183,19277.0
2016-06-24 12:00:00,88.8,88.85,88.77,88.83,28967.0,65.1903,65.2271,65.1683,65.2124,28967.0
2016-06-24 12:30:00,88.83,88.85,88.78,88.78,23767.0,65.2124,65.2271,65.1757,65.1757,23767.0
2016-06-24 13:00:00,88.78,88.8,88.7,88.78,118114.0,65.1757,65.1903,65.1169,65.1757,118114.0
2016-06-24 13:30:00,88.77,88.8,88.67,88.71,53727.0,65.1683,65.1903,65.0949,65.1243,53727.0
2016-06-24 14:00:00,88.7,88.79,88.67,88.68,26452.0,65.1169,65.183,65.0949,65.1023,26452.0
2016-06-24 14:30:00,88.71,88.8,88.63,88.69,51510.0,65.1243,65.1903,65.0655,65.1096,51510.0
2016-06-24 15:00:00,88.7,88.72,88.6,88.71,33436.0,65.1169,65.1316,65.0435,65.1243,33436.0
2016-06-24 15:30:00,88.7,88.71,88.54,88.67,70596.0,65.1169,65.1243,64.9995,65.0949,70596.0
2016-06-27 09:30:00,88.9,88.95,88.83,88.92,85719.0,65.2638,65.3005,65.2124,65.2784,85719.0
2016-06-27 10:00:00,88.92,89.0,88.84,88.89,59417.0,65.2784,65.3372,65.2197,65.2564,59417.0
2016-06-27 10:30:00,88.84,88.99,88.81,88.99,122990.0,65.2197,65.3298,65.1977,65.3298,122990.0
2016-06-27 11:00:00,89.0,89.0,88.92,88.93,57417.0,65.3372,65.3372,65.2784,65.2858,57417.0
2016-06-27 11:30:00,88.91,89.09,88.86,88.97,47903.0,65.2711,65.4032,65.2344,65.3151,47903.0
2016-06-27 12:00:00,88.95,89.05,88.81,88.95,107301.0,65.3005,65.3739,65.1977,65.3005,107301.0
2016-06-27 12:30:00,88.95,88.96,88.9,88.94,18779.0,65.3005,65.3078,65.2638,65.2931,18779.0
2016-06-27 13:00:00,88.92,89.03,88.91,88.97,26267.0,65.2784,65.3592,65.2711,65.3151,26267.0
2016-06-27 13:30:00,88.97,89.01,88.91,88.95,38533.0,65.3151,65.3445,65.2711,65.3005,38533.0
2016-06-27 14:00:00,88.95,89.07,88.93,88.94,66219.0,65.3005,65.3886,65.2858,65.2931,66219.0
2016-06-27 14:30:00,88.94,88.99,88.86,88.92,59034.0,65.2931,65.3298,65.2344,65.2784,59034.0
2016-06-27 15:00:00,88.89,88.95,88.83,88.87,38888.0,65.2564,65.3005,65.2124,65.2417,38888.0
2016-06-27 15:30:00,88.85,89.0,88.83,88.89,140139.0,65.2271,65.3372,65.2124,65.2564,140139.0
2016-06-28 09:30:00,89.12,89.2,88.96,89.05,49667.0,65.4253,65.484,65.3078,65.3739,49667.0
2016-06-28 10:00:00,89.05,89.12,89.02,89.05,36272.0,65.3739,65.4253,65.3519,65.3739,36272.0
2016-06-28 10:30:00,89.05,89.18,89.05,89.12,67605.0,65.3739,65.4693,65.3739,65.4253,67605.0
2016-06-28 11:00:00,89.12,89.19,89.09,89.14,107561.0,65.4253,65.4767,65.4032,65.44,107561.0
2016-06-28 11:30:00,89.14,89.18,89.09,89.12,50917.0,65.44,65.4693,65.4032,65.4253,50917.0
2016-06-28 12:00:00,89.11,89.18,89.1,89.11,45778.0,65.4179,65.4693,65.4106,65.4179,45778.0
2016-06-28 12:30:00,89.1,89.14,89.09,89.12,137383.0,65.4106,65.44,65.4032,65.4253,137383.0
2016-06-28 13:00:00,89.13,89.16,89.11,89.15,94581.0,65.4326,65.4546,65.4179,65.4473,94581.0
2016-06-28 13:30:00,89.14,89.16,89.14,89.16,68822.0,65.44,65.4546,65.44,65.4546,68822.0
2016-06-28 14:00:00,89.16,89.19,89.13,89.17,124089.0,65.4546,65.4767,65.4326,65.462,124089.0
2016-06-28 14:30:00,89.17,89.22,89.03,89.19,148397.0,65.462,65.4987,65.3592,65.4767,148397.0
2016-06-28 15:00:00,89.18,89.27,89.17,89.22,44660.0,65.4693,65.5354,65.462,65.4987,44660.0
2016-06-28 15:30:00,89.23,89.33,89.19,89.2,85797.0,65.506,65.5794,65.4767,65.484,85797.0
2016-06-29 09:30:00,89.25,89.25,89.11,89.2,55819.0,65.5207,65.5207,65.4179,65.484,55819.0
2016-06-29 10:00:00,89.24,89.24,89.16,89.17,47757.0,65.5134,65.5134,65.4546,65.462,47757.0
2016-06-29 10:30:00,89.18,89.27,89.15,89.26,33629.0,65.4693,65.5354,65.4473,65.528,33629.0
2016-06-29 11:00:00,89.25,89.28,89.18,89.22,44798.0,65.5207,65.5427,65.4693,65.4987,44798.0
2016-06-29 11:30:00,89.22,89.29,89.2,89.22,22843.0,65.4987,65.5501,65.484,65.4987,22843.0
2016-06-29 12:00:00,89.22,89.26,89.19,89.2,28439.0,65.4987,65.528,65.4767,65.484,28439.0
2016-06-29 12:30:00,89.19,89.23,89.15,89.2,37388.0,65.4767,65.506,65.4473,65.484,37388.0
2016-06-29 13:00:00,89.2,89.22,89.16,89.18,44369.0,65.484,65.4987,65.4546,65.4693,44369.0
2016-06-29 13:30:00,89.18,89.23,89.15,89.19,48020.0,65.4693,65.506,65.4473,65.4767,48020.0
2016-06-29 14:00:00,89.15,89.22,89.15,89.2,74120.0,65.4473,65.4987,65.4473,65.484,74120.0
2016-06-29 14:30:00,89.17,89.21,89.17,89.2,30156.0,65.462,65.4913,65.462,65.484,30156.0
2016-06-29 15:00:00,89.2,89.21,89.12,89.16,59135.0,65.484,65.4913,65.4253,65.4546,59135.0
2016-06-29 15:30:00,89.15,89.19,89.1,89.11,186726.0,65.4473,65.4767,65.4106,65.4179,186726.0
2016-06-30 09:30:00,89.2,89.27,89.1,89.21,58914.0,65.484,65.5354,65.4106,65.4913,58914.0
2016-06-30 10:00:00,89.21,89.22,89.16,89.2,19392.0,65.4913,65.4987,65.4546,65.484,19392.0
2016-06-30 10:30:00,89.2,89.25,89.18,89.24,24690.0,65.484,65.5207,65.4693,65.5134,24690.0
2016-06-30 11:00:00,89.24,89.37,89.23,89.3,55490.0,65.5134,65.6088,65.506,65.5574,55490.0
2016-06-30 11:30:00,89.31,89.45,89.26,89.38,94077.0,65.5648,65.6675,65.528,65.6161,94077.0
2016-06-30 12:00:00,89.31,89.44,89.27,89.37,119626.0,65.5648,65.6602,65.5354,65.6088,119626.0
2016-06-30 12:30:00,89.37,89.38,89.22,89.35,220108.0,65.6088,65.6161,65.4987,65.5941,220108.0
2016-06-30 13:00:00,89.34,89.41,89.12,89.34,135052.0,65.5868,65.6382,65.4253,65.5868,135052.0
2016-06-30 13:30:00,89.34,89.38,89.33,89.36,49354.0,65.5868,65.6161,65.5794,65.6015,49354.0
2016-06-30 14:00:00,89.37,89.4,89.34,89.39,120435.0,65.6088,65.6308,65.5868,65.6235,120435.0
2016-06-30 14:30:00,89.37,89.49,89.37,89.42,75979.0,65.6088,65.6969,65.6088,65.6455,75979.0
2016-06-30 15:00:00,89.36,89.42,89.31,89.38,85460.0,65.6015,65.6455,65.5648,65.6161,85460.0
2016-06-30 15:30:00,89.38,89.48,89.31,89.43,153962.0,65.6161,65.6896,65.5648,65.6528,153962.0
2016-07-01 09:30:00,89.56,89.56,89.34,89.42,89414.0,65.9242,65.9242,65.7622,65.8211,89414.0
2016-07-01 10:00:00,89.42,89.49,89.18,89.24,102064.0,65.8211,65.8726,65.6444,65.6886,102064.0
2016-07-01 10:30:00,89.24,89.36,89.15,89.22,152080.0,65.6886,65.7769,65.6224,65.6739,152080.0
2016-07-01 11:00:00,89.2,89.3,89.2,89.3,163298.0,65.6592,65.7328,65.6592,65.7328,163298.0
2016-07-01 11:30:00,89.28,89.31,89.2,89.2,75865.0,65.718,65.7401,65.6592,65.6592,75865.0
2016-07-01 12:00:00,89.2,89.25,89.15,89.18,70868.0,65.6592,65.696,65.6224,65.6444,70868.0
2016-07-01 12:30:00,89.18,89.28,89.18,89.19,89428.0,65.6444,65.718,65.6444,65.6518,89428.0
2016-07-01 13:00:00,89.19,89.26,89.16,89.22,104562.0,65.6518,65.7033,65.6297,65.6739,104562.0
2016-07-01 13:30:00,89.22,89.25,89.18,89.2,75988.0,65.6739,65.696,65.6444,65.6592,75988.0
2016-07-01 14:00:00,89.23,89.3,89.21,89.28,39884.0,65.6812,65.7328,65.6665,65.718,39884.0
2016-07-01 14:30:00,89.27,89.36,89.25,89.32,21210.0,65.7107,65.7769,65.696,65.7475,21210.0
2016-07-01 15:00:00,89.34,89.47,89.33,89.4,253509.0,65.7622,65.8579,65.7549,65.8064,253509.0
2016-07-01 15:30:00,89.39,89.61,89.34,89.38,198895.0,65.799,65.961,65.7622,65.7917,198895.0
2016-07-05 09:30:00,89.58,89.67,89.36,89.51,88121.0,65.9389,66.0051,65.7769,65.8873,88121.0
2016-07-05 10:00:00,89.51,89.63,89.47,89.51,17828.0,65.8873,65.9757,65.8579,65.8873,17828.0
2016-07-05 10:30:00,89.49,89.61,89.47,89.56,62099.0,65.8726,65.961,65.8579,65.9242,62099.0
2016-07-05 11:00:00,89.55,89.62,89.52,89.57,61792.0,65.9168,65.9683,65.8947,65.9315,61792.0
2016-07-05 11:30:00,89.57,89.61,89.56,89.59,43908.0,65.9315,65.961,65.9242,65.9462,43908.0
2016-07-05 12:00:00,89.59,89.71,89.59,89.66,114376.0,65.9462,66.0346,65.9462,65.9978,114376.0
2016-07-05 12:30:00,89.67,89.69,89.61,89.62,34796.0,66.0051,66.0198,65.961,65.9683,34796.0
2016-07-05 13:00:00,89.61,89.64,89.58,89.6,46316.0,65.961,65.983,65.9389,65.9536,46316.0
2016-07-05 13:30:00,89.61,89.73,89.58,89.65,32470.0,65.961,66.0493,65.9389,65.9904,32470.0
2016-07-05 14:00:00,89.66,89.71,89.61,89.67,73583.0,65.9978,66.0346,65.961,66.0051,73583.0
2016-07-05 14:30:00,89.66,89.73,89.63,89.64,90583.0,65.9978,66.0493,65.9757,65.983,90583.0
2016-07-05 15:00:00,89.69,89.73,89.66,89.73,21536.0,66.0198,66.0493,65.9978,66.0493,21536.0
2016-07-05 15:30:00,89.71,89.88,89.63,89.71,309380.0,66.0346,66.1597,65.9757,66.0346,309380.0
2016-07-06 09:30:00,90.0,90.0,89.66,89.76,46466.0,66.248,66.248,65.9978,66.0714,46466.0
2016-07-06 10:00:00,89.75,89.82,89.69,89.77,114351.0,66.064,66.1155,66.0198,66.0787,114351.0
2016-07-06 10:30:00,89.77,89.81,89.71,89.75,79901.0,66.0787,66.1082,66.0346,66.064,79901.0
2016-07-06 11:00:00,89.75,89.9,89.72,89.73,85703.0,66.064,66.1744,66.0419,66.0493,85703.0
2016-07-06 11:30:00,89.74,89.79,89.73,89.73,37010.0,66.0566,66.0935,66.0493,66.0493,37010.0
2016-07-06 12:00:00,89.73,89.74,89.69,89.71,42642.0,66.0493,66.0566,66.0198,66.0346,42642.0
2016-07-06 12:30:00,89.72,89.75,89.7,89.74,17839.0,66.0419,66.064,66.0272,66.0566,17839.0
2016-07-06 13:00:00,89.74,89.76,89.67,89.72,52294.0,66.0566,66.0714,66.0051,66.0419,52294.0
2016-07-06 13:30:00,89.71,89.73,89.69,89.7,56615.0,66.0346,66.0493,66.0198,66.0272,56615.0
2016-07-06 14:00:00,89.69,89.72,89.68,89.7,51044.0,66.0198,66.0419,66.0125,66.0272,51044.0
2016-07-06 14:30:00,89.7,89.76,89.68,89.72,59493.0,66.0272,66.0714,66.0125,66.0419,59493.0
2016-07-06 15:00:00,89.72,89.74,89.68,89.7,67283.0,66.0419,66.0566,66.0125,66.0272,67283.0
2016-07-06 15:30:00,89.71,89.74,89.58,89.68,258786.0,66.0346,66.0566,65.9389,66.0125,258786.0
2016-07-07 09:30:00,89.79,89.79,89.64,89.67,39545.0,66.0935,66.0935,65.983,66.0051,39545.0
2016-07-07 10:00:00,89.67,89.7,89.58,89.6,36044.0,66.0051,66.0272,65.9389,65.9536,36044.0
2016-07-07 10:30:00,89.6,89.66,89.59,89.65,75586.0,65.9536,65.9978,65.9462,65.9904,75586.0
2016-07-07 11:00:00,89.65,89.72,89.62,89.72,65777.0,65.9904,66.0419,65.9683,66.0419,65777.0
2016-07-07 11:30:00,89.72,89.73,89.64,89.72,52174.0,66.0419,66.0493,65.983,66.0419,52174.0
2016-07-07 12:00:00,89.71,89.81,89.69,89.79,18825.0,66.0346,66.1082,66.0198,66.0935,18825.0
2016-07-07 12:30:00,89.8,89.82,89.74,89.78,37634.0,66.1008,66.1155,66.0566,66.0861,37634.0
2016-07-07 13:00:00,89.78,89.84,89.74,89.76,23652.0,66.0861,66.1303,66.0566,66.0714,23652.0
2016-07-07 13:30:00,89.78,89.8,89.68,89.7,25726.0,66.0861,66.1008,66.0125,66.0272,25726.0
2016-07-07 14:00:00,89.67,89.7,89.62,89.68,41884.0,66.0051,66.0272,65.9683,66.0125,41884.0
2016-07-07 14:30:00,89.68,89.75,89.67,89.73,53213.0,66.0125,66.064,66.0051,66.0493,53213.0
2016-07-07 15:00:00,89.72,89.76,89.61,89.74,48715.0,66.0419,66.0714,65.961,66.0566,48715.0
2016-07-07 15:30:00,89.73,89.77,89.67,89.67,159683.0,66.0493,66.0787,66.0051,66.0051,159683.0
2016-07-08 09:30:00,89.92,89.92,89.69,89.75,58625.0,66.1891,66.1891,66.0198,66.064,58625.0
2016-07-08 10:00:00,89.78,89.83,89.7,89.77,51619.0,66.0861,66.1229,66.0272,66.0787,51619.0
2016-07-08 10:30:00,89.79,89.86,89.77,89.84,18978.0,66.0935,66.145,66.0787,66.1303,18978.0
2016-07-08 11:00:00,89.8,89.86,89.79,89.81,34782.0,66.1008,66.145,66.0935,66.1082,34782.0
2016-07-08 11:30:00,89.81,89.9,89.81,89.9,60034.0,66.1082,66.1744,66.1082,66.1744,60034.0
2016-07-08 12:00:00,89.9,89.93,89.89,89.91,27545.0,66.1744,66.1965,66.1671,66.1818,27545.0
2016-07-08 12:30:00,89.91,89.95,89.88,89.9,58786.0,66.1818,66.2112,66.1597,66.1744,58786.0
2016-07-08 13:00:00,89.9,89.97,89.88,89.9,50042.0,66.1744,66.2259,66.1597,66.1744,50042.0
2016-07-08 13:30:00,89.88,89.94,89.87,89.94,58677.0,66.1597,66.2039,66.1523,66.2039,58677.0
2016-07-08 14:00:00,89.96,89.97,89.88,89.94,105432.0,66.2186,66.2259,66.1597,66.2039,105432.0
2016-07-08 14:30:00,89.94,89.94,89.88,89.91,40776.0,66.2039,66.2039,66.1597,66.1818,40776.0
2016-07-08 15:00:00,89.92,89.95,89.9,89.91,174447.0,66.1891,66.2112,66.1744,66.1818,174447.0
2016-07-08 15:30:00,89.93,89.99,89.92,89.94,58717.0,66.1965,66.2407,66.1891,66.2039,58717.0
2016-07-11 09:30:00,89.77,89.93,89.77,89.86,23573.0,66.0787,66.1965,66.0787,66.145,23573.0
2016-07-11 10:00:00,89.89,89.9,89.83,89.83,34100.0,66.1671,66.1744,66.1229,66.1229,34100.0
2016-07-11 10:30:00,89.82,89.86,89.79,89.79,24335.0,66.1155,66.145,66.0935,66.0935,24335.0
2016-07-11 11:00:00,89.79,89.82,89.73,89.75,42902.0,66.0935,66.1155,66.0493,66.064,42902.0
2016-07-11 11:30:00,89.74,89.79,89.68,89.74,45384.0,66.0566,66.0935,66.0125,66.0566,45384.0
2016-07-11 12:00:00,89.73,89.77,89.72,89.74,13129.0,66.0493,66.0787,66.0419,66.0566,13129.0
2016-07-11 12:30:00,89.74,89.79,89.71,89.79,26037.0,66.0566,66.0935,66.0346,66.0935,26037.0
2016-07-11 13:00:00,89.79,89.8,89.73,89.74,37169.0,66.0935,66.1008,66.0493,66.0566,37169.0
2016-07-11 13:30:00,89.74,89.79,89.72,89.75,98653.0,66.0566,66.0935,66.0419,66.064,98653.0
2016-07-11 14:00:00,89.76,89.77,89.74,89.76,27547.0,66.0714,66.0787,66.0566,66.0714,27547.0
2016-07-11 14:30:00,89.76,89.76,89.7,89.73,41561.0,66.0714,66.0714,66.0272,66.0493,41561.0
2016-07-11 15:00:00,89.73,89.77,89.71,89.77,37477.0,66.0493,66.0787,66.0346,66.0787,37477.0
2016-07-11 15:30:00,89.76,89.77,89.71,89.71,41351.0,66.0714,66.0787,66.0346,66.0346,41351.0
2016-07-12 09:30:00,89.74,89.77,89.57,89.65,78080.0,66.0566,66.0787,65.9315,65.9904,78080.0
2016-07-12 10:00:00,89.64,89.71,89.61,89.65,122658.0,65.983,66.0346,65.961,65.9904,122658.0
2016-07-12 10:30:00,89.67,89.74,89.52,89.57,49326.0,66.0051,66.0566,65.8947,65.9315,49326.0
2016-07-12 11:00:00,89.64,89.64,89.52,89.54,54594.0,65.983,65.983,65.8947,65.9094,54594.0
2016-07-12 11:30:00,89.53,89.54,89.45,89.51,89533.0,65.9021,65.9094,65.8432,65.8873,89533.0
2016-07-12 12:00:00,89.52,89.53,89.48,89.52,83591.0,65.8947,65.9021,65.8653,65.8947,83591.0
2016-07-12 12:30:00,89.52,89.6,89.49,89.53,35998.0,65.8947,65.9536,65.8726,65.9021,35998.0
2016-07-12 13:00:00,89.52,89.52,89.38,89.4,77493.0,65.8947,65.8947,65.7917,65.8064,77493.0
2016-07-12 13:30:00,89.38,89.44,89.36,89.39,33216.0,65.7917,65.8358,65.7769,65.799,33216.0
2016-07-12 14:00:00,89.38,89.45,89.38,89.41,33737.0,65.7917,65.8432,65.7917,65.8137,33737.0
2016-07-12 14:30:00,89.4,89.48,89.37,89.43,189574.0,65.8064,65.8653,65.7843,65.8285,189574.0
2016-07-12 15:00:00,89.42,89.45,89.36,89.37,104949.0,65.8211,65.8432,65.7769,65.7843,104949.0
2016-07-12 15:30:00,89.37,89.44,89.21,89.3,172772.0,65.7843,65.8358,65.6665,65.7328,172772.0
2016-07-13 09:30:00,89.4,89.68,89.4,89.57,47674.0,65.8064,66.0125,65.8064,65.9315,47674.0
2016-07-13 10:00:00,89.56,89.57,89.4,89.49,40003.0,65.9242,65.9315,65.8064,65.8726,40003.0
2016-07-13 10:30:00,89.48,89.57,89.43,89.48,110882.0,65.8653,65.9315,65.8285,65.8653,110882.0
2016-07-13 11:00:00,89.48,89.52,89.41,89.51,89572.0,65.8653,65.8947,65.8137,65.8873,89572.0
2016-07-13 11:30:00,89.52,89.59,89.42,89.45,114909.0,65.8947,65.9462,65.8211,65.8432,114909.0
2016-07-13 12:00:00,89.45,89.48,89.41,89.44,58646.0,65.8432,65.8653,65.8137,65.8358,58646.0
2016-07-13 12:30:00,89.45,89.48,89.44,89.46,32137.0,65.8432,65.8653,65.8358,65.8505,32137.0
2016-07-13 13:00:00,89.46,89.47,89.42,89.45,33309.0,65.8505,65.8579,65.8211,65.8432,33309.0
2016-07-13 13:30:00,89.47,89.47,89.42,89.44,78980.0,65.8579,65.8579,65.8211,65.8358,78980.0
2016-07-13 14:00:00,89.44,89.47,89.42,89.46,40192.0,65.8358,65.8579,65.8211,65.8505,40192.0
2016-07-13 14:30:00,89.45,89.51,89.43,89.51,37501.0,65.8432,65.8873,65.8285,65.8873,37501.0
2016-07-13 15:00:00,89.51,89.52,89.44,89.47,117997.0,65.8873,65.8947,65.8358,65.8579,117997.0
2016-07-13 15:30:00,89.46,89.5,89.44,89.46,59544.0,65.8505,65.88,65.8358,65.8505,59544.0
2016-07-14 09:30:00,89.43,89.48,89.3,89.35,80908.0,65.8285,65.8653,65.7328,65.7696,80908.0
2016-07-14 10:00:00,89.35,89.42,89.31,89.42,41268.0,65.7696,65.8211,65.7401,65.8211,41268.0
2016-07-14 10:30:00,89.41,89.49,89.37,89.44,34729.0,65.8137,65.8726,65.7843,65.8358,34729.0
2016-07-14 11:00:00,89.44,89.47,89.37,89.47,68966.0,65.8358,65.8579,65.7843,65.8579,68966.0
2016-07-14 11:30:00,89.47,89.5,89.41,89.45,25277.0,65.8579,65.88,65.8137,65.8432,25277.0
2016-07-14 12:00:00,89.45,89.48,89.41,89.44,24158.0,65.8432,65.8653,65.8137,65.8358,24158.0
2016-07-14 12:30:00,89.46,89.47,89.41,89.47,20229.0,65.8505,65.8579,65.8137,65.8579,20229.0
2016-07-14 13:00:00,89.47,89.49,89.43,89.49,20031.0,65.8579,65.8726,65.8285,65.8726,20031.0
2016-07-14 13:30:00,89.49,89.49,89.39,89.41,40998.0,65.8726,65.8726,65.799,65.8137,40998.0
2016-07-14 14:00:00,89.44,89.48,89.37,89.45,40142.0,65.8358,65.8653,65.7843,65.8432,40142.0
2016-07-14 14:30:00,89.45,89.47,89.4,89.46,25168.0,65.8432,65.8579,65.8064,65.8505,25168.0
2016-07-14 15:00:00,89.45,89.47,89.42,89.44,36864.0,65.8432,65.8579,65.8211,65.8358,36864.0
2016-07-14 15:30:00,89.44,89.48,89.42,89.42,56106.0,65.8358,65.8653,65.8211,65.8211,56106.0
2016-07-15 09:30:00,89.34,89.4,89.3,89.34,45451.0,65.7622,65.8064,65.7328,65.7622,45451.0
2016-07-15 10:00:00,89.32,89.38,89.21,89.23,94300.0,65.7475,65.7917,65.6665,65.6812,94300.0
2016-07-15 10:30:00,89.26,89.31,89.22,89.25,58041.0,65.7033,65.7401,65.6739,65.696,58041.0
2016-07-15 11:00:00,89.2,89.29,89.2,89.24,25667.0,65.6592,65.7254,65.6592,65.6886,25667.0
2016-07-15 11:30:00,89.27,89.31,89.24,89.3,78228.0,65.7107,65.7401,65.6886,65.7328,78228.0
2016-07-15 12:00:00,89.3,89.32,89.25,89.31,46901.0,65.7328,65.7475,65.696,65.7401,46901.0
2016-07-15 12:30:00,89.29,89.3,89.21,89.25,33439.0,65.7254,65.7328,65.6665,65.696,33439.0
2016-07-15 13:00:00,89.25,89.26,89.22,89.23,51069.0,65.696,65.7033,65.6739,65.6812,51069.0
2016-07-15 13:30:00,89.23,89.25,89.2,89.21,20421.0,65.6812,65.696,65.6592,65.6665,20421.0
2016-07-15 14:00:00,89.2,89.23,89.17,89.21,106450.0,65.6592,65.6812,65.6371,65.6665,106450.0
2016-07-15 14:30:00,89.2,89.22,89.16,89.17,52677.0,65.6592,65.6739,65.6297,65.6371,52677.0
2016-07-15 15:00:00,89.17,89.18,89.12,89.13,92187.0,65.6371,65.6444,65.6003,65.6076,92187.0
2016-07-15 15:30:00,89.12,89.23,89.07,89.1,79723.0,65.6003,65.6812,65.5635,65.5856,79723.0
2016-07-18 09:30:00,89.48,89.49,89.32,89.37,52011.0,65.8653,65.8726,65.7475,65.7843,52011.0
2016-07-18 10:00:00,89.36,89.39,89.28,89.28,15547.0,65.7769,65.799,65.718,65.718,15547.0
2016-07-18 10:30:00,89.28,89.31,89.21,89.26,25629.0,65.718,65.7401,65.6665,65.7033,25629.0
2016-07-18 11:00:00,89.27,89.27,89.21,89.24,49312.0,65.7107,65.7107,65.6665,65.6886,49312.0
2016-07-18 11:30:00,89.24,89.24,89.17,89.18,18895.0,65.6886,65.6886,65.6371,65.6444,18895.0
2016-07-18 12:00:00,89.2,89.23,89.16,89.22,25776.0,65.6592,65.6812,65.6297,65.6739,25776.0
2016-07-18 12:30:00,89.23,89.28,89.19,89.25,31437.0,65.6812,65.718,65.6518,65.696,31437.0
2016-07-18 13:00:00,89.25,89.33,89.23,89.29,105891.0,65.696,65.7549,65.6812,65.7254,105891.0
2016-07-18 13:30:00,89.29,89.36,89.26,89.32,49665.0,65.7254,65.7769,65.7033,65.7475,49665.0
2016-07-18 14:00:00,89.33,89.36,89.26,89.35,44835.0,65.7549,65.7769,65.7033,65.7696,44835.0
2016-07-18 14:30:00,89.33,89.35,89.31,89.33,31102.0,65.7549,65.7696,65.7401,65.7549,31102.0
2016-07-18 15:00:00,89.32,89.35,89.25,89.31,89288.0,65.7475,65.7696,65.696,65.7401,89288.0
2016-07-18 15:30:00,89.31,89.4,89.24,89.24,108731.0,65.7401,65.8064,65.6886,65.6886,108731.0
2016-07-19 09:30:00,89.49,89.54,89.33,89.42,43006.0,65.8726,65.9094,65.7549,65.8211,43006.0
2016-07-19 10:00:00,89.44,89.45,89.37,89.4,15494.0,65.8358,65.8432,65.7843,65.8064,15494.0
2016-07-19 10:30:00,89.39,89.43,89.38,89.41,217474.0,65.799,65.8285,65.7917,65.8137,217474.0
2016-07-19 11:00:00,89.41,89.46,89.38,89.42,37257.0,65.8137,65.8505,65.7917,65.8211,37257.0
2016-07-19 11:30:00,89.42,89.51,89.4,89.46,10918.0,65.8211,65.8873,65.8064,65.8505,10918.0
2016-07-19 12:00:00,89.48,89.51,89.46,89.48,13247.0,65.8653,65.8873,65.8505,65.8653,13247.0
2016-07-19 12:30:00,89.5,89.51,89.47,89.48,12360.0,65.88,65.8873,65.8579,65.8653,12360.0
2016-07-19 13:00:00,89.5,89.51,89.47,89.5,25209.0,65.88,65.8873,65.8579,65.88,25209.0
2016-07-19 13:30:00,89.5,89.51,89.47,89.48,15295.0,65.88,65.8873,65.8579,65.8653,15295.0
2016-07-19 14:00:00,89.48,89.5,89.47,89.48,23884.0,65.8653,65.88,65.8579,65.8653,23884.0
2016-07-19 14:30:00,89.48,89.49,89.43,89.47,26549.0,65.8653,65.8726,65.8285,65.8579,26549.0
2016-07-19 15:00:00,89.46,89.48,89.46,89.47,26839.0,65.8505,65.8653,65.8505,65.8579,26839.0
2016-07-19 15:30:00,89.47,89.49,89.45,89.45,110407.0,65.8579,65.8726,65.8432,65.8432,110407.0
2016-07-20 09:30:00,89.48,89.48,89.27,89.29,205936.0,65.8653,65.8653,65.7107,65.7254,205936.0
2016-07-20 10:00:00,89.29,89.35,89.27,89.32,204155.0,65.7254,65.7696,65.7107,65.7475,204155.0
2016-07-20 10:30:00,89.31,89.36,89.28,89.33,78969.0,65.7401,65.7769,65.718,65.7549,78969.0
2016-07-20 11:00:00,89.33,89.36,89.31,89.31,89064.0,65.7549,65.7769,65.7401,65.7401,89064.0
2016-07-20 11:30:00,89.32,89.35,89.3,89.32,71629.0,65.7475,65.7696,65.7328,65.7475,71629.0
2016-07-20 12:00:00,89.32,89.36,89.31,89.33,49776.0,65.7475,65.7769,65.7401,65.7549,49776.0
2016-07-20 12:30:00,89.35,89.37,89.33,89.34,30693.0,65.7696,65.7843,65.7549,65.7622,30693.0
2016-07-20 13:00:00,89.35,89.37,89.33,89.35,41225.0,65.7696,65.7843,65.7549,65.7696,41225.0
2016-07-20 13:30:00,89.35,89.37,89.34,89.36,22165.0,65.7696,65.7843,65.7622,65.7769,22165.0
2016-07-20 14:00:00,89.36,89.41,89.35,89.39,41615.0,65.7769,65.8137,65.7696,65.799,41615.0
2016-07-20 14:30:00,89.39,89.47,89.38,89.41,50945.0,65.799,65.8579,65.7917,65.8137,50945.0
2016-07-20 15:00:00,89.42,89.45,89.35,89.39,88216.0,65.8211,65.8432,65.7696,65.799,88216.0
2016-07-20 15:30:00,89.4,89.44,89.35,89.38,66965.0,65.8064,65.8358,65.7696,65.7917,66965.0
2016-07-21 09:30:00,89.24,89.38,89.17,89.28,116924.0,65.6886,65.7917,65.6371,65.718,116924.0
2016-07-21 10:00:00,89.28,89.32,89.25,89.3,122301.0,65.718,65.7475,65.696,65.7328,122301.0
2016-07-21 10:30:00,89.31,89.39,89.29,89.35,41616.0,65.7401,65.799,65.7254,65.7696,41616.0
2016-07-21 11:00:00,89.35,89.45,89.33,89.45,29313.0,65.7696,65.8432,65.7549,65.8432,29313.0
2016-07-21 11:30:00,89.45,89.58,89.43,89.55,173457.0,65.8432,65.9389,65.8285,65.9168,173457.0
2016-07-21 12:00:00,89.54,89.58,89.53,89.55,43327.0,65.9094,65.9389,65.9021,65.9168,43327.0
2016-07-21 12:30:00,89.58,89.58,89.53,89.57,15754.0,65.9389,65.9389,65.9021,65.9315,15754.0
2016-07-21 13:00:00,89.56,89.57,89.48,89.53,53645.0,65.9242,65.9315,65.8653,65.9021,53645.0
2016-07-21 13:30:00,89.53,89.57,89.48,89.55,58998.0,65.9021,65.9315,65.8653,65.9168,58998.0
2016-07-21 14:00:00,89.53,89.6,89.52,89.59,42455.0,65.9021,65.9536,65.8947,65.9462,42455.0
2016-07-21 14:30:00,89.57,89.67,89.55,89.62,53509.0,65.9315,66.0051,65.9168,65.9683,53509.0
2016-07-21 15:00:00,89.64,89.7,89.59,89.7,56411.0,65.983,66.0272,65.9462,66.0272,56411.0
2016-07-21 15:30:00,89.66,89.7,89.58,89.62,123449.0,65.9978,66.0272,65.9389,65.9683,123449.0
2016-07-22 09:30:00,89.45,89.5,89.36,89.5,38512.0,65.8432,65.88,65.7769,65.88,38512.0
2016-07-22 10:00:00,89.54,89.56,89.45,89.52,40480.0,65.9094,65.9242,65.8432,65.8947,40480.0
2016-07-22 10:30:00,89.51,89.61,89.51,89.58,27607.0,65.8873,65.961,65.8873,65.9389,27607.0
2016-07-22 11:00:00,89.58,89.66,89.55,89.6,13357.0,65.9389,65.9978,65.9168,65.9536,13357.0
2016-07-22 11:30:00,89.6,89.7,89.56,89.64,28855.0,65.9536,66.0272,65.9242,65.983,28855.0
2016-07-22 12:00:00,89.64,89.71,89.53,89.61,39643.0,65.983,66.0346,65.9021,65.961,39643.0
2016-07-22 12:30:00,89.61,89.67,89.59,89.63,28073.0,65.961,66.0051,65.9462,65.9757,28073.0
2016-07-22 13:00:00,89.64,89.69,89.6,89.66,34527.0,65.983,66.0198,65.9536,65.9978,34527.0
2016-07-22 13:30:00,89.69,89.73,89.65,89.68,29174.0,66.0198,66.0493,65.9904,66.0125,29174.0
2016-07-22 14:00:00,89.67,89.7,89.64,89.64,42073.0,66.0051,66.0272,65.983,65.983,42073.0
2016-07-22 14:30:00,89.65,89.71,89.6,89.61,68429.0,65.9904,66.0346,65.9536,65.961,68429.0
2016-07-22 15:00:00,89.61,89.62,89.53,89.55,47453.0,65.961,65.9683,65.9021,65.9168,47453.0
2016-07-22 15:30:00,89.55,89.59,89.51,89.56,79991.0,65.9168,65.9462,65.8873,65.9242,79991.0
2016-07-25 09:30:00,89.58,89.61,89.54,89.58,128260.0,65.9389,65.961,65.9094,65.9389,128260.0
2016-07-25 10:00:00,89.58,89.61,89.58,89.6,71810.0,65.9389,65.961,65.9389,65.9536,71810.0
2016-07-25 10:30:00,89.61,89.61,89.58,89.58,79995.0,65.961,65.961,65.9389,65.9389,79995.0
2016-07-25 11:00:00,89.57,89.6,89.55,89.55,90672.0,65.9315,65.9536,65.9168,65.9168,90672.0
2016-07-25 11:30:00,89.56,89.58,89.55,89.57,142740.0,65.9242,65.9389,65.9168,65.9315,142740.0
2016-07-25 12:00:00,89.57,89.58,89.56,89.58,19498.0,65.9315,65.9389,65.9242,65.9389,19498.0
2016-07-25 12:30:00,89.58,89.58,89.55,89.57,41717.0,65.9389,65.9389,65.9168,65.9315,41717.0
2016-07-25 13:00:00,89.57,89.58,89.51,89.51,25691.0,65.9315,65.9389,65.8873,65.8873,25691.0
2016-07-25 13:30:00,89.52,89.54,89.48,89.51,34061.0,65.8947,65.9094,65.8653,65.8873,34061.0
2016-07-25 14:00:00,89.52,89.57,89.5,89.52,34956.0,65.8947,65.9315,65.88,65.8947,34956.0
2016-07-25 14:30:00,89.52,89.55,89.49,89.5,45057.0,65.8947,65.9168,65.8726,65.88,45057.0
2016-07-25 15:00:00,89.49,89.52,89.44,89.48,57226.0,65.8726,65.8947,65.8358,65.8653,57226.0
2016-07-25 15:30:00,89.48,89.52,89.47,89.48,70598.0,65.8653,65.8947,65.8579,65.8653,70598.0
2016-07-26 09:30:00,89.63,89.63,89.51,89.55,39204.0,65.9757,65.9757,65.8873,65.9168,39204.0
2016-07-26 10:00:00,89.55,89.57,89.49,89.51,82685.0,65.9168,65.9315,65.8726,65.8873,82685.0
2016-07-26 10:30:00,89.51,89.55,89.48,89.52,39728.0,65.8873,65.9168,65.8653,65.8947,39728.0
2016-07-26 11:00:00,89.52,89.53,89.49,89.52,75130.0,65.8947,65.9021,65.8726,65.8947,75130.0
2016-07-26 11:30:00,89.52,89.54,89.51,89.54,22816.0,65.8947,65.9094,65.8873,65.9094,22816.0
2016-07-26 12:00:00,89.52,89.54,89.51,89.52,17502.0,65.8947,65.9094,65.8873,65.8947,17502.0
2016-07-26 12:30:00,89.52,89.55,89.5,89.55,73491.0,65.8947,65.9168,65.88,65.9168,73491.0
2016-07-26 13:00:00,89.51,89.51,89.48,89.5,96278.0,65.8873,65.8873,65.8653,65.88,96278.0
2016-07-26 13:30:00,89.5,89.52,89.49,89.49,103629.0,65.88,65.8947,65.8726,65.8726,103629.0
2016-07-26 14:00:00,89.49,89.54,89.48,89.49,111479.0,65.8726,65.9094,65.8653,65.8726,111479.0
2016-07-26 14:30:00,89.51,89.52,89.48,89.5,50387.0,65.8873,65.8947,65.8653,65.88,50387.0
2016-07-26 15:00:00,89.5,89.55,89.48,89.49,134946.0,65.88,65.9168,65.8653,65.8726,134946.0
2016-07-26 15:30:00,89.49,89.54,89.48,89.51,143640.0,65.8726,65.9094,65.8653,65.8873,143640.0
2016-07-27 09:30:00,89.75,89.91,89.57,89.64,76595.0,66.064,66.1818,65.9315,65.983,76595.0
2016-07-27 10:00:00,89.65,89.7,89.57,89.63,43781.0,65.9904,66.0272,65.9315,65.9757,43781.0
2016-07-27 10:30:00,89.59,89.65,89.58,89.63,38693.0,65.9462,65.9904,65.9389,65.9757,38693.0
2016-07-27 11:00:00,89.63,89.7,89.62,89.64,69679.0,65.9757,66.0272,65.9683,65.983,69679.0
2016-07-27 11:30:00,89.65,89.7,89.63,89.63,64866.0,65.9904,66.0272,65.9757,65.9757,64866.0
2016-07-27 12:00:00,89.66,89.67,89.59,89.59,49239.0,65.9978,66.0051,65.9462,65.9462,49239.0
2016-07-27 12:30:00,89.61,89.65,89.58,89.63,51518.0,65.961,65.9904,65.9389,65.9757,51518.0
2016-07-27 13:00:00,89.62,89.66,89.6,89.66,31192.0,65.9683,65.9978,65.9536,65.9978,31192.0
2016-07-27 13:30:00,89.65,89.7,89.62,89.68,70193.0,65.9904,66.0272,65.9683,66.0125,70193.0
2016-07-27 14:00:00,89.7,89.78,89.5,89.76,52434.0,66.0272,66.0861,65.88,66.0714,52434.0
2016-07-27 14:30:00,89.76,89.85,89.73,89.79,31687.0,66.0714,66.1376,66.0493,66.0935,31687.0
2016-07-27 15:00:00,89.8,89.8,89.72,89.77,42664.0,66.1008,66.1008,66.0419,66.0787,42664.0
2016-07-27 15:30:00,89.78,89.85,89.75,89.8,52258.0,66.0861,66.1376,66.064,66.1008,52258.0
2016-07-28 09:30:00,89.73,89.76,89.65,89.71,39047.0,66.0493,66.0714,65.9904,66.0346,39047.0
2016-07-28 10:00:00,89.72,89.77,89.68,89.73,30068.0,66.0419,66.0787,66.0125,66.0493,30068.0
2016-07-28 10:30:00,89.75,89.77,89.7,89.76,61706.0,66.064,66.0787,66.0272,66.0714,61706.0
2016-07-28 11:00:00,89.75,89.84,89.73,89.76,105088.0,66.064,66.1303,66.0493,66.0714,105088.0
2016-07-28 11:30:00,89.78,89.8,89.76,89.78,61683.0,66.0861,66.1008,66.0714,66.0861,61683.0
2016-07-28 12:00:00,89.77,89.78,89.75,89.77,59976.0,66.0787,66.0861,66.064,66.0787,59976.0
2016-07-28 12:30:00,89.77,89.83,89.76,89.82,27813.0,66.0787,66.1229,66.0714,66.1155,27813.0
2016-07-28 13:00:00,89.82,89.93,89.8,89.9,24049.0,66.1155,66.1965,66.1008,66.1744,24049.0
2016-07-28 13:30:00,89.87,89.91,89.78,89.79,111901.0,66.1523,66.1818,66.0861,66.0935,111901.0
2016-07-28 14:00:00,89.79,89.83,89.78,89.8,46496.0,66.0935,66.1229,66.0861,66.1008,46496.0
2016-07-28 14:30:00,89.8,89.87,89.77,89.82,127977.0,66.1008,66.1523,66.0787,66.1155,127977.0
2016-07-28 15:00:00,89.81,89.82,89.79,89.8,33132.0,66.1082,66.1155,66.0935,66.1008,33132.0
2016-07-28 15:30:00,89.8,89.91,89.76,89.76,74007.0,66.1008,66.1818,66.0714,66.0714,74007.0
2016-07-29 09:30:00,89.98,89.98,89.81,89.87,44837.0,66.2333,66.2333,66.1082,66.1523,44837.0
2016-07-29 10:00:00,89.87,89.94,89.84,89.89,90359.0,66.1523,66.2039,66.1303,66.1671,90359.0
2016-07-29 10:30:00,89.89,89.93,89.85,89.88,87606.0,66.1671,66.1965,66.1376,66.1597,87606.0
2016-07-29 11:00:00,89.89,89.93,89.87,89.9,25080.0,66.1671,66.1965,66.1523,66.1744,25080.0
2016-07-29 11:30:00,89.9,89.95,89.88,89.91,16860.0,66.1744,66.2112,66.1597,66.1818,16860.0
2016-07-29 12:00:00,89.9,89.98,89.9,89.94,28130.0,66.1744,66.2333,66.1744,66.2039,28130.0
2016-07-29 12:30:00,89.96,89.98,89.93,89.95,14208.0,66.2186,66.2333,66.1965,66.2112,14208.0
2016-07-29 13:00:00,89.94,89.96,89.91,89.95,14791.0,66.2039,66.2186,66.1818,66.2112,14791.0
2016-07-29 13:30:00,89.92,89.96,89.91,89.95,28029.0,66.1891,66.2186,66.1818,66.2112,28029.0
2016-07-29 14:00:00,89.95,89.99,89.94,89.97,40612.0,66.2112,66.2407,66.2039,66.2259,40612.0
2016-07-29 14:30:00,89.97,90.09,89.96,90.01,28719.0,66.2259,66.3143,66.2186,66.2554,28719.0
2016-07-29 15:00:00,90.01,90.1,90.0,90.08,28467.0,66.2554,66.3216,66.248,66.3069,28467.0
2016-07-29 15:30:00,90.08,90.14,90.06,90.07,90603.0,66.3069,66.3511,66.2922,66.2996,90603.0
2016-08-01 09:30:00,89.9,89.9,89.6,89.67,82687.0,66.3488,66.3488,66.1274,66.1791,82687.0
2016-08-01 10:00:00,89.69,89.81,89.61,89.77,65377.0,66.1938,66.2824,66.1348,66.2529,65377.0
2016-08-01 10:30:00,89.81,89.82,89.71,89.78,68228.0,66.2824,66.2898,66.2086,66.2602,68228.0
2016-08-01 11:00:00,89.76,89.81,89.66,89.77,52500.0,66.2455,66.2824,66.1717,66.2529,52500.0
2016-08-01 11:30:00,89.76,89.76,89.7,89.72,16976.0,66.2455,66.2455,66.2012,66.216,16976.0
2016-08-01 12:00:00,89.72,89.79,89.71,89.76,44786.0,66.216,66.2676,66.2086,66.2455,44786.0
2016-08-01 12:30:00,89.75,89.77,89.65,89.71,38320.0,66.2381,66.2529,66.1643,66.2086,38320.0
2016-08-01 13:00:00,89.73,89.74,89.67,89.68,42200.0,66.2233,66.2307,66.1791,66.1864,42200.0
2016-08-01 13:30:00,89.68,89.72,89.6,89.63,101953.0,66.1864,66.216,66.1274,66.1495,101953.0
2016-08-01 14:00:00,89.63,89.71,89.63,89.65,56110.0,66.1495,66.2086,66.1495,66.1643,56110.0
2016-08-01 14:30:00,89.65,89.68,89.61,89.64,54996.0,66.1643,66.1864,66.1348,66.1569,54996.0
2016-08-01 15:00:00,89.64,89.64,89.58,89.6,79264.0,66.1569,66.1569,66.1126,66.1274,79264.0
2016-08-01 15:30:00,89.61,89.62,89.56,89.57,101262.0,66.1348,66.1422,66.0979,66.1052,101262.0
2016-08-02 09:30:00,89.36,89.43,89.11,89.17,87154.0,65.9503,66.0019,65.7658,65.81,87154.0
2016-08-02 10:00:00,89.21,89.26,89.17,89.22,60977.0,65.8396,65.8765,65.81,65.8469,60977.0
2016-08-02 10:30:00,89.23,89.29,89.23,89.27,39359.0,65.8543,65.8986,65.8543,65.8838,39359.0
2016-08-02 11:00:00,89.28,89.33,89.24,89.25,35438.0,65.8912,65.9281,65.8617,65.8691,35438.0
2016-08-02 11:30:00,89.26,89.32,89.22,89.25,82114.0,65.8765,65.9207,65.8469,65.8691,82114.0
2016-08-02 12:00:00,89.27,89.27,89.2,89.27,62115.0,65.8838,65.8838,65.8322,65.8838,62115.0
2016-08-02 12:30:00,89.26,89.34,89.24,89.28,25662.0,65.8765,65.9355,65.8617,65.8912,25662.0
2016-08-02 13:00:00,89.3,89.38,89.28,89.34,54400.0,65.906,65.965,65.8912,65.9355,54400.0
2016-08-02 13:30:00,89.35,89.35,89.3,89.31,20224.0,65.9429,65.9429,65.906,65.9134,20224.0
2016-08-02 14:00:00,89.31,89.31,89.25,89.26,31885.0,65.9134,65.9134,65.8691,65.8765,31885.0
2016-08-02 14:30:00,89.27,89.31,89.24,89.27,35236.0,65.8838,65.9134,65.8617,65.8838,35236.0
2016-08-02 15:00:00,89.25,89.28,89.22,89.23,79485.0,65.8691,65.8912,65.8469,65.8543,79485.0
2016-08-02 15:30:00,89.23,89.38,89.22,89.25,107293.0,65.8543,65.965,65.8469,65.8691,107293.0
2016-08-03 09:30:00,89.33,89.33,89.21,89.25,53108.0,65.9281,65.9281,65.8396,65.8691,53108.0
2016-08-03 10:00:00,89.29,89.29,89.12,89.16,54546.0,65.8986,65.8986,65.7731,65.8027,54546.0
2016-08-03 10:30:00,89.15,89.21,89.11,89.14,33568.0,65.7953,65.8396,65.7658,65.7879,33568.0
2016-08-03 11:00:00,89.14,89.22,89.11,89.13,32763.0,65.7879,65.8469,65.7658,65.7805,32763.0
2016-08-03 11:30:00,89.16,89.24,89.14,89.21,29293.0,65.8027,65.8617,65.7879,65.8396,29293.0
2016-08-03 12:00:00,89.21,89.26,89.2,89.23,16196.0,65.8396,65.8765,65.8322,65.8543,16196.0
2016-08-03 12:30:00,89.23,89.26,89.21,89.25,15294.0,65.8543,65.8765,65.8396,65.8691,15294.0
2016-08-03 13:00:00,89.25,89.28,89.2,89.24,19887.0,65.8691,65.8912,65.8322,65.8617,19887.0
2016-08-03 13:30:00,89.23,89.3,89.23,89.28,61116.0,65.8543,65.906,65.8543,65.8912,61116.0
2016-08-03 14:00:00,89.29,89.29,89.24,89.28,29007.0,65.8986,65.8986,65.8617,65.8912,29007.0
2016-08-03 14:30:00,89.27,89.31,89.24,89.26,88668.0,65.8838,65.9134,65.8617,65.8765,88668.0
2016-08-03 15:00:00,89.27,89.36,89.25,89.33,28334.0,65.8838,65.9503,65.8691,65.9281,28334.0
2016-08-03 15:30:00,89.32,89.4,89.25,89.26,175166.0,65.9207,65.9798,65.8691,65.8765,175166.0
2016-08-04 09:30:00,89.52,89.64,89.46,89.58,85165.0,66.0683,66.1569,66.0241,66.1126,85165.0
2016-08-04 10:00:00,89.59,89.67,89.51,89.64,36767.0,66.12,66.1791,66.061,66.1569,36767.0
2016-08-04 10:30:00,89.52,89.67,89.52,89.58,35582.0,66.0683,66.1791,66.0683,66.1126,35582.0
2016-08-04 11:00:00,89.59,89.65,89.54,89.55,37040.0,66.12,66.1643,66.0831,66.0905,37040.0
2016-08-04 11:30:00,89.55,89.59,89.51,89.57,27572.0,66.0905,66.12,66.061,66.1052,27572.0
2016-08-04 12:00:00,89.55,89.63,89.51,89.54,153589.0,66.0905,66.1495,66.061,66.0831,153589.0
2016-08-04 12:30:00,89.52,89.63,89.52,89.54,88597.0,66.0683,66.1495,66.0683,66.0831,88597.0
2016-08-04 13:00:00,89.54,89.62,89.54,89.56,32311.0,66.0831,66.1422,66.0831,66.0979,32311.0
2016-08-04 13:30:00,89.56,89.58,89.52,89.57,104787.0,66.0979,66.1126,66.0683,66.1052,104787.0
2016-08-04 14:00:00,89.56,89.61,89.53,89.57,110816.0,66.0979,66.1348,66.0757,66.1052,110816.0
2016-08-04 14:30:00,89.6,89.62,89.55,89.57,156863.0,66.1274,66.1422,66.0905,66.1052,156863.0
2016-08-04 15:00:00,89.6,89.6,89.57,89.58,36067.0,66.1274,66.1274,66.1052,66.1126,36067.0
2016-08-04 15:30:00,89.58,89.58,89.47,89.48,38854.0,66.1126,66.1126,66.0314,66.0388,38854.0
2016-08-05 09:30:00,89.45,89.46,89.3,89.38,81087.0,66.0167,66.0241,65.906,65.965,81087.0
2016-08-05 10:00:00,89.36,89.38,89.25,89.3,22701.0,65.9503,65.965,65.8691,65.906,22701.0
2016-08-05 10:30:00,89.32,89.32,89.26,89.29,15392.0,65.9207,65.9207,65.8765,65.8986,15392.0
2016-08-05 11:00:00,89.29,89.38,89.28,89.28,22804.0,65.8986,65.965,65.8912,65.8912,22804.0
2016-08-05 11:30:00,89.29,89.33,89.28,89.29,45834.0,65.8986,65.9281,65.8912,65.8986,45834.0
2016-08-05 12:00:00,89.28,89.32,89.28,89.32,17752.0,65.8912,65.9207,65.8912,65.9207,17752.0
2016-08-05 12:30:00,89.31,89.32,89.21,89.29,29183.0,65.9134,65.9207,65.8396,65.8986,29183.0
2016-08-05 13:00:00,89.27,89.3,89.21,89.27,26240.0,65.8838,65.906,65.8396,65.8838,26240.0
2016-08-05 13:30:00,89.27,89.3,89.25,89.28,18108.0,65.8838,65.906,65.8691,65.8912,18108.0
2016-08-05 14:00:00,89.28,89.29,89.11,89.19,30587.0,65.8912,65.8986,65.7658,65.8248,30587.0
2016-08-05 14:30:00,89.19,89.29,89.16,89.22,51865.0,65.8248,65.8986,65.8027,65.8469,51865.0
2016-08-05 15:00:00,89.27,89.29,89.15,89.19,53637.0,65.8838,65.8986,65.7953,65.8248,53637.0
2016-08-05 15:30:00,89.22,89.26,89.13,89.14,51280.0,65.8469,65.8765,65.7805,65.7879,51280.0
2016-08-08 09:30:00,89.09,89.1,89.02,89.04,54641.0,65.751,65.7584,65.6993,65.7141,54641.0
2016-08-08 10:00:00,89.04,89.15,89.03,89.15,32436.0,65.7141,65.7953,65.7067,65.7953,32436.0
2016-08-08 10:30:00,89.15,89.25,89.14,89.22,29301.0,65.7953,65.8691,65.7879,65.8469,29301.0
2016-08-08 11:00:00,89.21,89.24,89.14,89.2,21608.0,65.8396,65.8617,65.7879,65.8322,21608.0
2016-08-08 11:30:00,89.2,89.26,89.15,89.2,56180.0,65.8322,65.8765,65.7953,65.8322,56180.0
2016-08-08 12:00:00,89.18,89.25,89.17,89.19,26965.0,65.8174,65.8691,65.81,65.8248,26965.0
2016-08-08 12:30:00,89.19,89.24,89.17,89.2,101740.0,65.8248,65.8617,65.81,65.8322,101740.0
2016-08-08 13:00:00,89.18,89.23,89.15,89.18,66977.0,65.8174,65.8543,65.7953,65.8174,66977.0
2016-08-08 13:30:00,89.19,89.28,89.13,89.17,102965.0,65.8248,65.8912,65.7805,65.81,102965.0
2016-08-08 14:00:00,89.14,89.2,89.12,89.16,97097.0,65.7879,65.8322,65.7731,65.8027,97097.0
2016-08-08 14:30:00,89.16,89.25,89.13,89.2,86036.0,65.8027,65.8691,65.7805,65.8322,86036.0
2016-08-08 15:00:00,89.18,89.2,89.12,89.15,90194.0,65.8174,65.8322,65.7731,65.7953,90194.0
2016-08-08 15:30:00,89.15,89.2,89.1,89.1,104217.0,65.7953,65.8322,65.7584,65.7584,104217.0
2016-08-09 09:30:00,89.27,89.39,89.22,89.34,142903.0,65.8838,65.9724,65.8469,65.9355,142903.0
2016-08-09 10:00:00,89.37,89.44,89.32,89.42,17935.0,65.9576,66.0093,65.9207,65.9945,17935.0
2016-08-09 10:30:00,89.39,89.44,89.34,89.4,38481.0,65.9724,66.0093,65.9355,65.9798,38481.0
2016-08-09 11:00:00,89.44,89.44,89.37,89.4,35021.0,66.0093,66.0093,65.9576,65.9798,35021.0
2016-08-09 11:30:00,89.4,89.45,89.34,89.39,52429.0,65.9798,66.0167,65.9355,65.9724,52429.0
2016-08-09 12:00:00,89.39,89.42,89.34,89.41,47104.0,65.9724,65.9945,65.9355,65.9872,47104.0
2016-08-09 12:30:00,89.42,89.43,89.38,89.41,396981.0,65.9945,66.0019,65.965,65.9872,396981.0
2016-08-09 13:00:00,89.42,89.46,89.38,89.46,17076.0,65.9945,66.0241,65.965,66.0241,17076.0
2016-08-09 13:30:00,89.45,89.5,89.43,89.5,16806.0,66.0167,66.0536,66.0019,66.0536,16806.0
2016-08-09 14:00:00,89.5,89.53,89.46,89.52,68468.0,66.0536,66.0757,66.0241,66.0683,68468.0
2016-08-09 14:30:00,89.48,89.57,89.47,89.53,41443.0,66.0388,66.1052,66.0314,66.0757,41443.0
2016-08-09 15:00:00,89.52,89.56,89.42,89.5,32977.0,66.0683,66.0979,65.9945,66.0536,32977.0
2016-08-09 15:30:00,89.55,89.58,89.45,89.47,20434.0,66.0905,66.1126,66.0167,66.0314,20434.0
2016-08-10 09:30:00,89.66,89.74,89.57,89.65,55298.0,66.1717,66.2307,66.1052,66.1643,55298.0
2016-08-10 10:00:00,89.63,89.63,89.51,89.58,30626.0,66.1495,66.1495,66.061,66.1126,30626.0
2016-08-10 10:30:00,89.56,89.67,89.55,89.66,60383.0,66.0979,66.1791,66.0905,66.1717,60383.0
2016-08-10 11:00:00,89.64,89.72,89.61,89.72,13427.0,66.1569,66.216,66.1348,66.216,13427.0
2016-08-10 11:30:00,89.69,89.73,89.65,89.73,28709.0,66.1938,66.2233,66.1643,66.2233,28709.0
2016-08-10 12:00:00,89.71,89.72,89.65,89.67,36236.0,66.2086,66.216,66.1643,66.1791,36236.0
2016-08-10 12:30:00,89.67,89.71,89.66,89.69,15916.0,66.1791,66.2086,66.1717,66.1938,15916.0
2016-08-10 13:00:00,89.68,89.71,89.67,89.71,63744.0,66.1864,66.2086,66.1791,66.2086,63744.0
2016-08-10 13:30:00,89.7,89.79,89.7,89.77,54861.0,66.2012,66.2676,66.2012,66.2529,54861.0
2016-08-10 14:00:00,89.79,89.79,89.73,89.77,44184.0,66.2676,66.2676,66.2233,66.2529,44184.0
2016-08-10 14:30:00,89.77,89.79,89.7,89.76,34659.0,66.2529,66.2676,66.2012,66.2455,34659.0
2016-08-10 15:00:00,89.75,89.8,89.71,89.79,58969.0,66.2381,66.275,66.2086,66.2676,58969.0
2016-08-10 15:30:00,89.78,89.8,89.75,89.78,83655.0,66.2602,66.275,66.2381,66.2602,83655.0
2016-08-11 09:30:00,89.79,89.81,89.7,89.71,65289.0,66.2676,66.2824,66.2012,66.2086,65289.0
2016-08-11 10:00:00,89.71,89.72,89.62,89.65,15776.0,66.2086,66.216,66.1422,66.1643,15776.0
2016-08-11 10:30:00,89.65,89.7,89.65,89.66,40889.0,66.1643,66.2012,66.1643,66.1717,40889.0
2016-08-11 11:00:00,89.65,89.68,89.58,89.59,104825.0,66.1643,66.1864,66.1126,66.12,104825.0
2016-08-11 11:30:00,89.59,89.64,89.57,89.6,66643.0,66.12,66.1569,66.1052,66.1274,66643.0
2016-08-11 12:00:00,89.58,89.61,89.46,89.5,93089.0,66.1126,66.1348,66.0241,66.0536,93089.0
2016-08-11 12:30:00,89.5,89.56,89.49,89.54,31927.0,66.0536,66.0979,66.0462,66.0831,31927.0
2016-08-11 13:00:00,89.53,89.55,89.46,89.49,35594.0,66.0757,66.0905,66.0241,66.0462,35594.0
2016-08-11 13:30:00,89.5,89.5,89.42,89.43,33386.0,66.0536,66.0536,65.9945,66.0019,33386.0
2016-08-11 14:00:00,89.42,89.49,89.33,89.41,49645.0,65.9945,66.0462,65.9281,65.9872,49645.0
2016-08-11 14:30:00,89.4,89.46,89.36,89.39,52914.0,65.9798,66.0241,65.9503,65.9724,52914.0
2016-08-11 15:00:00,89.4,89.44,89.33,89.41,46389.0,65.9798,66.0093,65.9281,65.9872,46389.0
2016-08-11 15:30:00,89.42,89.49,89.35,89.41,71857.0,65.9945,66.0462,65.9429,65.9872,71857.0
2016-08-12 09:30:00,89.87,89.88,89.66,89.79,39529.0,66.3267,66.334,66.1717,66.2676,39529.0
2016-08-12 10:00:00,89.8,89.89,89.76,89.85,54765.0,66.275,66.3414,66.2455,66.3119,54765.0
2016-08-12 10:30:00,89.88,89.89,89.83,89.88,281598.0,66.334,66.3414,66.2971,66.334,281598.0
2016-08-12 11:00:00,89.88,89.9,89.85,89.85,28613.0,66.334,66.3488,66.3119,66.3119,28613.0
2016-08-12 11:30:00,89.84,89.87,89.81,89.86,60059.0,66.3045,66.3267,66.2824,66.3193,60059.0
2016-08-12 12:00:00,89.86,89.86,89.76,89.78,85162.0,66.3193,66.3193,66.2455,66.2602,85162.0
2016-08-12 12:30:00,89.77,89.81,89.69,89.77,20023.0,66.2529,66.2824,66.1938,66.2529,20023.0
2016-08-12 13:00:00,89.76,89.8,89.69,89.77,62766.0,66.2455,66.275,66.1938,66.2529,62766.0
2016-08-12 13:30:00,89.78,89.78,89.71,89.75,32328.0,66.2602,66.2602,66.2086,66.2381,32328.0
2016-08-12 14:00:00,89.75,89.88,89.75,89.78,58244.0,66.2381,66.334,66.2381,66.2602,58244.0
2016-08-12 14:30:00,89.78,89.81,89.68,89.73,157702.0,66.2602,66.2824,66.1864,66.2233,157702.0
2016-08-12 15:00:00,89.74,89.8,89.68,89.72,150822.0,66.2307,66.275,66.1864,66.216,150822.0
2016-08-12 15:30:00,89.72,89.81,89.66,89.73,54055.0,66.216,66.2824,66.1717,66.2233,54055.0
2016-08-15 09:30:00,89.68,89.72,89.55,89.6,38572.0,66.1864,66.216,66.0905,66.1274,38572.0
2016-08-15 10:00:00,89.55,89.65,89.51,89.56,74675.0,66.0905,66.1643,66.061,66.0979,74675.0
2016-08-15 10:30:00,89.53,89.64,89.51,89.61,40436.0,66.0757,66.1569,66.061,66.1348,40436.0
2016-08-15 11:00:00,89.6,89.64,89.56,89.6,34400.0,66.1274,66.1569,66.0979,66.1274,34400.0
2016-08-15 11:30:00,89.6,89.69,89.57,89.64,37675.0,66.1274,66.1938,66.1052,66.1569,37675.0
2016-08-15 12:00:00,89.62,89.65,89.59,89.59,47403.0,66.1422,66.1643,66.12,66.12,47403.0
2016-08-15 12:30:00,89.61,89.61,89.54,89.56,24465.0,66.1348,66.1348,66.0831,66.0979,24465.0
2016-08-15 13:00:00,89.58,89.61,89.56,89.58,32839.0,66.1126,66.1348,66.0979,66.1126,32839.0
2016-08-15 13:30:00,89.57,89.63,89.56,89.58,36675.0,66.1052,66.1495,66.0979,66.1126,36675.0
2016-08-15 14:00:00,89.6,89.6,89.55,89.56,27870.0,66.1274,66.1274,66.0905,66.0979,27870.0
2016-08-15 14:30:00,89.59,89.59,89.55,89.57,43117.0,66.12,66.12,66.0905,66.1052,43117.0
2016-08-15 15:00:00,89.56,89.59,89.54,89.56,40888.0,66.0979,66.12,66.0831,66.0979,40888.0
2016-08-15 15:30:00,89.56,89.57,89.51,89.52,46324.0,66.0979,66.1052,66.061,66.0683,46324.0
2016-08-16 09:30:00,89.6,89.6,89.46,89.5,39706.0,66.1274,66.1274,66.0241,66.0536,39706.0
2016-08-16 10:00:00,89.48,89.51,89.4,89.4,30067.0,66.0388,66.061,65.9798,65.9798,30067.0
2016-08-16 10:30:00,89.41,89.46,89.4,89.41,38316.0,65.9872,66.0241,65.9798,65.9872,38316.0
2016-08-16 11:00:00,89.43,89.46,89.35,89.4,76622.0,66.0019,66.0241,65.9429,65.9798,76622.0
2016-08-16 11:30:00,89.38,89.49,89.37,89.41,31901.0,65.965,66.0462,65.9576,65.9872,31901.0
2016-08-16 12:00:00,89.38,89.45,89.38,89.4,92300.0,65.965,66.0167,65.965,65.9798,92300.0
2016-08-16 12:30:00,89.42,89.46,89.37,89.45,35988.0,65.9945,66.0241,65.9576,66.0167,35988.0
2016-08-16 13:00:00,89.45,89.54,89.45,89.54,30334.0,66.0167,66.0831,66.0167,66.0831,30334.0
2016-08-16 13:30:00,89.54,89.54,89.44,89.48,60313.0,66.0831,66.0831,66.0093,66.0388,60313.0
2016-08-16 14:00:00,89.48,89.54,89.44,89.48,21782.0,66.0388,66.0831,66.0093,66.0388,21782.0
2016-08-16 14:30:00,89.48,89.54,89.45,89.47,47314.0,66.0388,66.0831,66.0167,66.0314,47314.0
2016-08-16 15:00:00,89.49,89.51,89.47,89.48,65520.0,66.0462,66.061,66.0314,66.0388,65520.0
2016-08-16 15:30:00,89.49,89.55,89.45,89.45,30148.0,66.0462,66.0905,66.0167,66.0167,30148.0
2016-08-17 09:30:00,89.55,89.59,89.45,89.54,144909.0,66.0905,66.12,66.0167,66.0831,144909.0
2016-08-17 10:00:00,89.54,89.61,89.52,89.61,17412.0,66.0831,66.1348,66.0683,66.1348,17412.0
2016-08-17 10:30:00,89.6,89.61,89.54,89.58,65204.0,66.1274,66.1348,66.0831,66.1126,65204.0
2016-08-17 11:00:00,89.57,89.58,89.5,89.53,127147.0,66.1052,66.1126,66.0536,66.0757,127147.0
2016-08-17 11:30:00,89.53,89.54,89.51,89.53,36123.0,66.0757,66.0831,66.061,66.0757,36123.0
2016-08-17 12:00:00,89.53,89.6,89.52,89.59,69609.0,66.0757,66.1274,66.0683,66.12,69609.0
2016-08-17 12:30:00,89.59,89.68,89.54,89.6,62483.0,66.12,66.1864,66.0831,66.1274,62483.0
2016-08-17 13:00:00,89.6,89.65,89.57,89.61,61001.0,66.1274,66.1643,66.1052,66.1348,61001.0
2016-08-17 13:30:00,89.6,89.72,89.56,89.71,59627.0,66.1274,66.216,66.0979,66.2086,59627.0
2016-08-17 14:00:00,89.64,89.89,89.6,89.8,128964.0,66.1569,66.3414,66.1274,66.275,128964.0
2016-08-17 14:30:00,89.79,89.86,89.68,89.77,118034.0,66.2676,66.3193,66.1864,66.2529,118034.0
2016-08-17 15:00:00,89.77,89.82,89.71,89.74,99574.0,66.2529,66.2898,66.2086,66.2307,99574.0
2016-08-17 15:30:00,89.77,89.78,89.67,89.74,94141.0,66.2529,66.2602,66.1791,66.2307,94141.0
2016-08-18 09:30:00,89.83,89.83,89.7,89.72,102064.0,66.2971,66.2971,66.2012,66.216,102064.0
2016-08-18 10:00:00,89.79,89.79,89.63,89.7,36879.0,66.2676,66.2676,66.1495,66.2012,36879.0
2016-08-18 10:30:00,89.7,89.73,89.62,89.72,65813.0,66.2012,66.2233,66.1422,66.216,65813.0
2016-08-18 11:00:00,89.7,89.74,89.66,89.72,46196.0,66.2012,66.2307,66.1717,66.216,46196.0
2016-08-18 11:30:00,89.72,89.78,89.67,89.72,60379.0,66.216,66.2602,66.1791,66.216,60379.0
2016-08-18 12:00:00,89.71,89.75,89.66,89.69,24045.0,66.2086,66.2381,66.1717,66.1938,24045.0
2016-08-18 12:30:00,89.74,89.75,89.67,89.71,31723.0,66.2307,66.2381,66.1791,66.2086,31723.0
2016-08-18 13:00:00,89.73,89.81,89.71,89.75,19679.0,66.2233,66.2824,66.2086,66.2381,19679.0
2016-08-18 13:30:00,89.77,89.84,89.75,89.82,19867.0,66.2529,66.3045,66.2381,66.2898,19867.0
2016-08-18 14:00:00,89.83,89.87,89.76,89.81,235720.0,66.2971,66.3267,66.2455,66.2824,235720.0
2016-08-18 14:30:00,89.81,89.85,89.75,89.81,32945.0,66.2824,66.3119,66.2381,66.2824,32945.0
2016-08-18 15:00:00,89.79,89.85,89.78,89.83,32497.0,66.2676,66.3119,66.2602,66.2971,32497.0
2016-08-18 15:30:00,89.84,89.85,89.75,89.85,70425.0,66.3045,66.3119,66.2381,66.3119,70425.0
2016-08-19 09:30:00,89.6,89.75,89.6,89.7,75881.0,66.1274,66.2381,66.1274,66.2012,75881.0
2016-08-19 10:00:00,89.7,89.73,89.53,89.53,35656.0,66.2012,66.2233,66.0757,66.0757,35656.0
2016-08-19 10:30:00,89.53,89.61,89.52,89.61,13090.0,66.0757,66.1348,66.0683,66.1348,13090.0
2016-08-19 11:00:00,89.6,89.6,89.47,89.54,36712.0,66.1274,66.1274,66.0314,66.0831,36712.0
2016-08-19 11:30:00,89.54,89.56,89.5,89.54,27468.0,66.0831,66.0979,66.0536,66.0831,27468.0
2016-08-19 12:00:00,89.54,89.58,89.53,89.53,35955.0,66.0831,66.1126,66.0757,66.0757,35955.0
2016-08-19 12:30:00,89.54,89.6,89.53,89.55,11408.0,66.0831,66.1274,66.0757,66.0905,11408.0
2016-08-19 13:00:00,89.56,89.61,89.54,89.56,22873.0,66.0979,66.1348,66.0831,66.0979,22873.0
2016-08-19 13:30:00,89.55,89.58,89.52,89.55,44325.0,66.0905,66.1126,66.0683,66.0905,44325.0
2016-08-19 14:00:00,89.57,89.58,89.54,89.55,37333.0,66.1052,66.1126,66.0831,66.0905,37333.0
2016-08-19 14:30:00,89.55,89.58,89.54,89.57,18524.0,66.0905,66.1126,66.0831,66.1052,18524.0
2016-08-19 15:00:00,89.56,89.62,89.5,89.62,30240.0,66.0979,66.1422,66.0536,66.1422,30240.0
2016-08-19 15:30:00,89.6,89.64,89.54,89.6,31989.0,66.1274,66.1569,66.0831,66.1274,31989.0
2016-08-22 09:30:00,89.73,89.77,89.65,89.67,54946.0,66.2233,66.2529,66.1643,66.1791,54946.0
2016-08-22 10:00:00,89.66,89.71,89.66,89.68,12126.0,66.1717,66.2086,66.1717,66.1864,12126.0
2016-08-22 10:30:00,89.69,89.79,89.68,89.72,17429.0,66.1938,66.2676,66.1864,66.216,17429.0
2016-08-22 11:00:00,89.75,89.79,89.7,89.78,19986.0,66.2381,66.2676,66.2012,66.2602,19986.0
2016-08-22 11:30:00,89.78,89.81,89.73,89.74,24563.0,66.2602,66.2824,66.2233,66.2307,24563.0
2016-08-22 12:00:00,89.76,89.85,89.74,89.85,47260.0,66.2455,66.3119,66.2307,66.3119,47260.0
2016-08-22 12:30:00,89.82,89.84,89.76,89.81,32693.0,66.2898,66.3045,66.2455,66.2824,32693.0
2016-08-22 13:00:00,89.81,89.83,89.75,89.79,30265.0,66.2824,66.2971,66.2381,66.2676,30265.0
2016-08-22 13:30:00,89.78,89.84,89.76,89.8,30976.0,66.2602,66.3045,66.2455,66.275,30976.0
2016-08-22 14:00:00,89.84,89.84,89.77,89.84,32952.0,66.3045,66.3045,66.2529,66.3045,32952.0
2016-08-22 14:30:00,89.83,89.85,89.78,89.82,54226.0,66.2971,66.3119,66.2602,66.2898,54226.0
2016-08-22 15:00:00,89.83,89.83,89.76,89.79,35212.0,66.2971,66.2971,66.2455,66.2676,35212.0
2016-08-22 15:30:00,89.79,89.85,89.77,89.82,64859.0,66.2676,66.3119,66.2529,66.2898,64859.0
2016-08-23 09:30:00,89.98,89.98,89.89,89.98,132285.0,66.4078,66.4078,66.3414,66.4078,132285.0
2016-08-23 10:00:00,89.96,90.0,89.96,89.99,15495.0,66.3931,66.4226,66.3931,66.4152,15495.0
2016-08-23 10:30:00,89.99,90.02,89.91,89.94,61773.0,66.4152,66.4374,66.3562,66.3783,61773.0
2016-08-23 11:00:00,89.93,89.94,89.85,89.86,34684.0,66.3709,66.3783,66.3119,66.3193,34684.0
2016-08-23 11:30:00,89.88,89.95,89.82,89.92,46326.0,66.334,66.3857,66.2898,66.3636,46326.0
2016-08-23 12:00:00,89.92,89.95,89.83,89.84,29986.0,66.3636,66.3857,66.2971,66.3045,29986.0
2016-08-23 12:30:00,89.84,89.89,89.84,89.85,18769.0,66.3045,66.3414,66.3045,66.3119,18769.0
2016-08-23 13:00:00,89.85,89.96,89.84,89.91,21580.0,66.3119,66.3931,66.3045,66.3562,21580.0
2016-08-23 13:30:00,89.92,89.95,89.89,89.93,49332.0,66.3636,66.3857,66.3414,66.3709,49332.0
2016-08-23 14:00:00,89.92,89.93,89.88,89.92,23228.0,66.3636,66.3709,66.334,66.3636,23228.0
2016-08-23 14:30:00,89.9,89.93,89.87,89.88,35507.0,66.3488,66.3709,66.3267,66.334,35507.0
2016-08-23 15:00:00,89.89,89.92,89.82,89.88,47312.0,66.3414,66.3636,66.2898,66.334,47312.0
2016-08-23 15:30:00,89.9,89.94,89.85,89.93,74755.0,66.3488,66.3783,66.3119,66.3709,74755.0
2016-08-24 09:30:00,89.95,90.04,89.9,89.93,58253.0,66.3857,66.4521,66.3488,66.3709,58253.0
2016-08-24 10:00:00,89.95,89.96,89.79,89.8,22926.0,66.3857,66.3931,66.2676,66.275,22926.0
2016-08-24 10:30:00,89.8,89.89,89.79,89.82,20796.0,66.275,66.3414,66.2676,66.2898,20796.0
2016-08-24 11:00:00,89.84,89.88,89.78,89.85,22961.0,66.3045,66.334,66.2602,66.3119,22961.0
2016-08-24 11:30:00,89.85,89.92,89.83,89.9,18578.0,66.3119,66.3636,66.2971,66.3488,18578.0
2016-08-24 12:00:00,89.89,89.97,89.88,89.95,22933.0,66.3414,66.4005,66.334,66.3857,22933.0
2016-08-24 12:30:00,89.96,90.0,89.95,89.95,22588.0,66.3931,66.4226,66.3857,66.3857,22588.0
2016-08-24 13:00:00,89.98,89.98,89.88,89.93,40341.0,66.4078,66.4078,66.334,66.3709,40341.0
2016-08-24 13:30:00,89.95,89.99,89.89,89.94,45928.0,66.3857,66.4152,66.3414,66.3783,45928.0
2016-08-24 14:00:00,89.96,89.96,89.88,89.91,58473.0,66.3931,66.3931,66.334,66.3562,58473.0
2016-08-24 14:30:00,89.92,89.95,89.85,89.9,55207.0,66.3636,66.3857,66.3119,66.3488,55207.0
2016-08-24 15:00:00,89.9,89.94,89.87,89.91,40410.0,66.3488,66.3783,66.3267,66.3562,40410.0
2016-08-24 15:30:00,89.93,89.94,89.82,89.85,90608.0,66.3709,66.3783,66.2898,66.3119,90608.0
2016-08-25 09:30:00,89.74,89.88,89.72,89.83,61971.0,66.2307,66.334,66.216,66.2971,61971.0
2016-08-25 10:00:00,89.82,89.89,89.81,89.86,15303.0,66.2898,66.3414,66.2824,66.3193,15303.0
2016-08-25 10:30:00,89.88,89.89,89.81,89.85,26144.0,66.334,66.3414,66.2824,66.3119,26144.0
2016-08-25 11:00:00,89.86,89.89,89.84,89.88,22331.0,66.3193,66.3414,66.3045,66.334,22331.0
2016-08-25 11:30:00,89.86,89.88,89.83,89.86,18154.0,66.3193,66.334,66.2971,66.3193,18154.0
2016-08-25 12:00:00,89.84,89.86,89.82,89.86,24441.0,66.3045,66.3193,66.2898,66.3193,24441.0
2016-08-25 12:30:00,89.87,89.89,89.8,89.87,88600.0,66.3267,66.3414,66.275,66.3267,88600.0
2016-08-25 13:00:00,89.85,89.88,89.77,89.79,45880.0,66.3119,66.334,66.2529,66.2676,45880.0
2016-08-25 13:30:00,89.79,89.85,89.77,89.81,34579.0,66.2676,66.3119,66.2529,66.2824,34579.0
2016-08-25 14:00:00,89.81,89.85,89.76,89.79,58559.0,66.2824,66.3119,66.2455,66.2676,58559.0
2016-08-25 14:30:00,89.8,89.83,89.77,89.81,48829.0,66.275,66.2971,66.2529,66.2824,48829.0
2016-08-25 15:00:00,89.82,89.83,89.77,89.78,26573.0,66.2898,66.2971,66.2529,66.2602,26573.0
2016-08-25 15:30:00,89.77,89.82,89.7,89.77,60807.0,66.2529,66.2898,66.2012,66.2529,60807.0
2016-08-26 09:30:00,89.83,89.87,89.81,89.82,67272.0,66.2971,66.3267,66.2824,66.2898,67272.0
2016-08-26 10:00:00,89.81,90.03,89.63,90.01,15371.0,66.2824,66.4447,66.1495,66.43,15371.0
2016-08-26 10:30:00,90.01,90.01,89.9,89.94,54837.0,66.43,66.43,66.3488,66.3783,54837.0
2016-08-26 11:00:00,89.96,89.99,89.89,89.94,21955.0,66.3931,66.4152,66.3414,66.3783,21955.0
2016-08-26 11:30:00,89.94,89.94,89.73,89.75,85204.0,66.3783,66.3783,66.2233,66.2381,85204.0
2016-08-26 12:00:00,89.75,89.76,89.62,89.65,57838.0,66.2381,66.2455,66.1422,66.1643,57838.0
2016-08-26 12:30:00,89.65,89.72,89.63,89.67,47111.0,66.1643,66.216,66.1495,66.1791,47111.0
2016-08-26 13:00:00,89.67,89.72,89.64,89.65,15285.0,66.1791,66.216,66.1569,66.1643,15285.0
2016-08-26 13:30:00,89.65,89.65,89.56,89.58,14047.0,66.1643,66.1643,66.0979,66.1126,14047.0
2016-08-26 14:00:00,89.55,89.57,89.5,89.5,46508.0,66.0905,66.1052,66.0536,66.0536,46508.0
2016-08-26 14:30:00,89.55,89.55,89.41,89.43,52947.0,66.0905,66.0905,65.9872,66.0019,52947.0
2016-08-26 15:00:00,89.45,89.54,89.42,89.51,82443.0,66.0167,66.0831,65.9945,66.061,82443.0
2016-08-26 15:30:00,89.51,89.57,89.45,89.48,45365.0,66.061,66.1052,66.0167,66.0388,45365.0
2016-08-29 09:30:00,89.69,89.69,89.55,89.68,43326.0,66.1938,66.1938,66.0905,66.1864,43326.0
2016-08-29 10:00:00,89.6,89.66,89.6,89.64,25002.0,66.1274,66.1717,66.1274,66.1569,25002.0
2016-08-29 10:30:00,89.64,89.65,89.58,89.62,36829.0,66.1569,66.1643,66.1126,66.1422,36829.0
2016-08-29 11:00:00,89.62,89.65,89.6,89.62,60077.0,66.1422,66.1643,66.1274,66.1422,60077.0
2016-08-29 11:30:00,89.63,89.7,89.62,89.7,66158.0,66.1495,66.2012,66.1422,66.2012,66158.0
2016-08-29 12:00:00,89.65,89.76,89.64,89.67,24378.0,66.1643,66.2455,66.1569,66.1791,24378.0
2016-08-29 12:30:00,89.67,89.73,89.64,89.65,23365.0,66.1791,66.2233,66.1569,66.1643,23365.0
2016-08-29 13:00:00,89.65,89.75,89.65,89.73,35587.0,66.1643,66.2381,66.1643,66.2233,35587.0
2016-08-29 13:30:00,89.73,89.8,89.7,89.73,50686.0,66.2233,66.275,66.2012,66.2233,50686.0
2016-08-29 14:00:00,89.75,89.83,89.74,89.8,86161.0,66.2381,66.2971,66.2307,66.275,86161.0
2016-08-29 14:30:00,89.8,89.84,89.78,89.78,72349.0,66.275,66.3045,66.2602,66.2602,72349.0
2016-08-29 15:00:00,89.78,89.82,89.75,89.77,30767.0,66.2602,66.2898,66.2381,66.2529,30767.0
2016-08-29 15:30:00,89.77,89.78,89.74,89.76,37818.0,66.2529,66.2602,66.2307,66.2455,37818.0
2016-08-30 09:30:00,89.76,89.78,89.66,89.74,22538.0,66.2455,66.2602,66.1717,66.2307,22538.0
2016-08-30 10:00:00,89.72,89.81,89.7,89.81,33339.0,66.216,66.2824,66.2012,66.2824,33339.0
2016-08-30 10:30:00,89.8,89.81,89.72,89.72,29673.0,66.275,66.2824,66.216,66.216,29673.0
2016-08-30 11:00:00,89.72,89.79,89.71,89.73,35839.0,66.216,66.2676,66.2086,66.2233,35839.0
2016-08-30 11:30:00,89.73,89.78,89.71,89.78,18803.0,66.2233,66.2602,66.2086,66.2602,18803.0
2016-08-30 12:00:00,89.77,89.81,89.75,89.79,50616.0,66.2529,66.2824,66.2381,66.2676,50616.0
2016-08-30 12:30:00,89.79,89.82,89.75,89.81,17514.0,66.2676,66.2898,66.2381,66.2824,17514.0
2016-08-30 13:00:00,89.79,89.84,89.75,89.83,9145.0,66.2676,66.3045,66.2381,66.2971,9145.0
2016-08-30 13:30:00,89.81,89.83,89.77,89.79,34125.0,66.2824,66.2971,66.2529,66.2676,34125.0
2016-08-30 14:00:00,89.79,89.8,89.71,89.74,56631.0,66.2676,66.275,66.2086,66.2307,56631.0
2016-08-30 14:30:00,89.72,89.83,89.71,89.76,87988.0,66.216,66.2971,66.2086,66.2455,87988.0
2016-08-30 15:00:00,89.76,89.81,89.75,89.8,61204.0,66.2455,66.2824,66.2381,66.275,61204.0
2016-08-30 15:30:00,89.8,89.84,89.76,89.8,81782.0,66.275,66.3045,66.2455,66.275,81782.0
2016-08-31 09:30:00,89.78,89.87,89.73,89.83,128551.0,66.2602,66.3267,66.2233,66.2971,128551.0
2016-08-31 10:00:00,89.82,89.86,89.81,89.85,73498.0,66.2898,66.3193,66.2824,66.3119,73498.0
2016-08-31 10:30:00,89.85,89.87,89.76,89.79,69800.0,66.3119,66.3267,66.2455,66.2676,69800.0
2016-08-31 11:00:00,89.81,89.81,89.69,89.69,58813.0,66.2824,66.2824,66.1938,66.1938,58813.0
2016-08-31 11:30:00,89.7,89.75,89.68,89.72,78629.0,66.2012,66.2381,66.1864,66.216,78629.0
2016-08-31 12:00:00,89.73,89.75,89.71,89.72,48431.0,66.2233,66.2381,66.2086,66.216,48431.0
2016-08-31 12:30:00,89.73,89.8,89.72,89.76,59008.0,66.2233,66.275,66.216,66.2455,59008.0
2016-08-31 13:00:00,89.75,89.79,89.74,89.76,41400.0,66.2381,66.2676,66.2307,66.2455,41400.0
2016-08-31 13:30:00,89.76,89.79,89.75,89.76,77619.0,66.2455,66.2676,66.2381,66.2455,77619.0
2016-08-31 14:00:00,89.75,89.78,89.73,89.76,43200.0,66.2381,66.2602,66.2233,66.2455,43200.0
2016-08-31 14:30:00,89.74,89.78,89.7,89.74,50318.0,66.2307,66.2602,66.2012,66.2307,50318.0
2016-08-31 15:00:00,89.74,89.75,89.65,89.66,66360.0,66.2307,66.2381,66.1643,66.1717,66360.0
2016-08-31 15:30:00,89.67,89.69,89.64,89.65,70154.0,66.1791,66.1938,66.1569,66.1643,70154.0
2016-09-01 09:30:00,89.28,89.33,89.22,89.25,60461.0,66.0657,66.1027,66.0213,66.0435,60461.0
2016-09-01 10:00:00,89.31,89.48,89.28,89.46,22607.0,66.0879,66.2137,66.0657,66.1989,22607.0
2016-09-01 10:30:00,89.44,89.52,89.39,89.49,45336.0,66.1841,66.2433,66.1471,66.2211,45336.0
2016-09-01 11:00:00,89.42,89.49,89.4,89.45,52635.0,66.1693,66.2211,66.1545,66.1915,52635.0
2016-09-01 11:30:00,89.46,89.53,89.42,89.49,42675.0,66.1989,66.2507,66.1693,66.2211,42675.0
2016-09-01 12:00:00,89.47,89.51,89.44,89.51,29048.0,66.2063,66.2359,66.1841,66.2359,29048.0
2016-09-01 12:30:00,89.5,89.53,89.45,89.47,21026.0,66.2285,66.2507,66.1915,66.2063,21026.0
2016-09-01 13:00:00,89.49,89.5,89.43,89.46,13076.0,66.2211,66.2285,66.1767,66.1989,13076.0
2016-09-01 13:30:00,89.46,89.47,89.41,89.43,12821.0,66.1989,66.2063,66.1619,66.1767,12821.0
2016-09-01 14:00:00,89.43,89.46,89.39,89.42,58235.0,66.1767,66.1989,66.1471,66.1693,58235.0
2016-09-01 14:30:00,89.41,89.44,89.39,89.44,40517.0,66.1619,66.1841,66.1471,66.1841,40517.0
2016-09-01 15:00:00,89.42,89.45,89.38,89.45,26765.0,66.1693,66.1915,66.1397,66.1915,26765.0
2016-09-01 15:30:00,89.43,89.53,89.4,89.52,57407.0,66.1767,66.2507,66.1545,66.2433,57407.0
2016-09-02 09:30:00,89.5,89.61,89.42,89.47,35742.0,66.2285,66.3099,66.1693,66.2063,35742.0
2016-09-02 10:00:00,89.45,89.45,89.26,89.34,67135.0,66.1915,66.1915,66.0509,66.1101,67135.0
2016-09-02 10:30:00,89.33,89.37,89.25,89.29,39625.0,66.1027,66.1323,66.0435,66.0731,39625.0
2016-09-02 11:00:00,89.28,89.3,89.27,89.28,30865.0,66.0657,66.0805,66.0583,66.0657,30865.0
2016-09-02 11:30:00,89.29,89.4,89.26,89.31,52136.0,66.0731,66.1545,66.0509,66.0879,52136.0
2016-09-02 12:00:00,89.31,89.38,89.3,89.35,32854.0,66.0879,66.1397,66.0805,66.1175,32854.0
2016-09-02 12:30:00,89.36,89.4,89.33,89.38,143122.0,66.1249,66.1545,66.1027,66.1397,143122.0
2016-09-02 13:00:00,89.37,89.4,89.33,89.37,30354.0,66.1323,66.1545,66.1027,66.1323,30354.0
2016-09-02 13:30:00,89.36,89.37,89.31,89.36,25734.0,66.1249,66.1323,66.0879,66.1249,25734.0
2016-09-02 14:00:00,89.35,89.4,89.33,89.4,33877.0,66.1175,66.1545,66.1027,66.1545,33877.0
2016-09-02 14:30:00,89.39,89.44,89.35,89.43,22047.0,66.1471,66.1841,66.1175,66.1767,22047.0
2016-09-02 15:00:00,89.43,89.43,89.35,89.38,32510.0,66.1767,66.1767,66.1175,66.1397,32510.0
2016-09-02 15:30:00,89.37,89.42,89.37,89.42,21972.0,66.1323,66.1693,66.1323,66.1693,21972.0
2016-09-06 09:30:00,89.43,89.47,89.34,89.36,59033.0,66.1767,66.2063,66.1101,66.1249,59033.0
2016-09-06 10:00:00,89.38,89.66,89.38,89.61,43317.0,66.1397,66.3469,66.1397,66.3099,43317.0
2016-09-06 10:30:00,89.6,89.73,89.59,89.64,38140.0,66.3025,66.3987,66.2951,66.3321,38140.0
2016-09-06 11:00:00,89.66,89.75,89.59,89.67,60193.0,66.3469,66.4135,66.2951,66.3543,60193.0
2016-09-06 11:30:00,89.65,89.7,89.62,89.67,19453.0,66.3395,66.3765,66.3173,66.3543,19453.0
2016-09-06 12:00:00,89.67,89.75,89.65,89.7,26908.0,66.3543,66.4135,66.3395,66.3765,26908.0
2016-09-06 12:30:00,89.7,89.76,89.68,89.74,37302.0,66.3765,66.4209,66.3617,66.4061,37302.0
2016-09-06 13:00:00,89.75,89.79,89.69,89.69,28394.0,66.4135,66.4431,66.3691,66.3691,28394.0
2016-09-06 13:30:00,89.69,89.75,89.69,89.75,17423.0,66.3691,66.4135,66.3691,66.4135,17423.0
2016-09-06 14:00:00,89.75,89.83,89.72,89.81,58437.0,66.4135,66.4727,66.3913,66.4579,58437.0
2016-09-06 14:30:00,89.82,89.82,89.7,89.75,55709.0,66.4653,66.4653,66.3765,66.4135,55709.0
2016-09-06 15:00:00,89.75,89.76,89.68,89.75,32173.0,66.4135,66.4209,66.3617,66.4135,32173.0
2016-09-06 15:30:00,89.75,89.82,89.68,89.81,174502.0,66.4135,66.4653,66.3617,66.4579,174502.0
2016-09-07 09:30:00,89.86,89.9,89.8,89.86,59102.0,66.4949,66.5245,66.4505,66.4949,59102.0
2016-09-07 10:00:00,89.86,89.89,89.79,89.82,91286.0,66.4949,66.5171,66.4431,66.4653,91286.0
2016-09-07 10:30:00,89.83,89.85,89.76,89.79,108899.0,66.4727,66.4875,66.4209,66.4431,108899.0
2016-09-07 11:00:00,89.78,89.84,89.77,89.79,54849.0,66.4357,66.4801,66.4283,66.4431,54849.0
2016-09-07 11:30:00,89.79,89.8,89.76,89.79,42849.0,66.4431,66.4505,66.4209,66.4431,42849.0
2016-09-07 12:00:00,89.79,89.8,89.71,89.79,52226.0,66.4431,66.4505,66.3839,66.4431,52226.0
2016-09-07 12:30:00,89.77,89.79,89.73,89.78,24700.0,66.4283,66.4431,66.3987,66.4357,24700.0
2016-09-07 13:00:00,89.77,89.83,89.76,89.79,70940.0,66.4283,66.4727,66.4209,66.4431,70940.0
2016-09-07 13:30:00,89.79,89.79,89.78,89.79,21391.0,66.4431,66.4431,66.4357,66.4431,21391.0
2016-09-07 14:00:00,89.78,89.81,89.75,89.78,120838.0,66.4357,66.4579,66.4135,66.4357,120838.0
2016-09-07 14:30:00,89.78,89.79,89.74,89.79,28470.0,66.4357,66.4431,66.4061,66.4431,28470.0
2016-09-07 15:00:00,89.77,89.8,89.75,89.76,57012.0,66.4283,66.4505,66.4135,66.4209,57012.0
2016-09-07 15:30:00,89.76,89.77,89.7,89.71,88298.0,66.4209,66.4283,66.3765,66.3839,88298.0
2016-09-08 09:30:00,89.53,89.66,89.53,89.62,79939.0,66.2507,66.3469,66.2507,66.3173,79939.0
2016-09-08 10:00:00,89.64,89.64,89.55,89.59,25151.0,66.3321,66.3321,66.2655,66.2951,25151.0
2016-09-08 10:30:00,89.6,89.6,89.53,89.53,46589.0,66.3025,66.3025,66.2507,66.2507,46589.0
2016-09-08 11:00:00,89.54,89.56,89.42,89.44,55764.0,66.2581,66.2729,66.1693,66.1841,55764.0
2016-09-08 11:30:00,89.45,89.46,89.4,89.44,21277.0,66.1915,66.1989,66.1545,66.1841,21277.0
2016-09-08 12:00:00,89.44,89.45,89.4,89.43,30138.0,66.1841,66.1915,66.1545,66.1767,30138.0
2016-09-08 12:30:00,89.41,89.41,89.35,89.36,20707.0,66.1619,66.1619,66.1175,66.1249,20707.0
2016-09-08 13:00:00,89.37,89.37,89.27,89.33,26531.0,66.1323,66.1323,66.0583,66.1027,26531.0
2016-09-08 13:30:00,89.28,89.36,89.28,89.34,29906.0,66.0657,66.1249,66.0657,66.1101,29906.0
2016-09-08 14:00:00,89.33,89.35,89.26,89.31,16325.0,66.1027,66.1175,66.0509,66.0879,16325.0
2016-09-08 14:30:00,89.32,89.33,89.27,89.31,37967.0,66.0953,66.1027,66.0583,66.0879,37967.0
2016-09-08 15:00:00,89.32,89.34,89.27,89.33,85361.0,66.0953,66.1101,66.0583,66.1027,85361.0
2016-09-08 15:30:00,89.33,89.35,89.26,89.31,47526.0,66.1027,66.1175,66.0509,66.0879,47526.0
2016-09-09 09:30:00,89.19,89.27,88.95,88.97,103278.0,65.9991,66.0583,65.8215,65.8363,103278.0
2016-09-09 10:00:00,88.97,89.0,88.9,88.95,32618.0,65.8363,65.8585,65.7845,65.8215,32618.0
2016-09-09 10:30:00,88.97,88.97,88.87,88.91,27386.0,65.8363,65.8363,65.7623,65.7919,27386.0
2016-09-09 11:00:00,88.92,88.95,88.84,88.92,71124.0,65.7993,65.8215,65.7401,65.7993,71124.0
2016-09-09 11:30:00,88.95,88.95,88.87,88.92,50564.0,65.8215,65.8215,65.7623,65.7993,50564.0
2016-09-09 12:00:00,88.91,88.93,88.79,88.89,91378.0,65.7919,65.8067,65.7031,65.7771,91378.0
2016-09-09 12:30:00,88.89,88.92,88.82,88.92,99977.0,65.7771,65.7993,65.7253,65.7993,99977.0
2016-09-09 13:00:00,88.85,88.92,88.81,88.86,22430.0,65.7475,65.7993,65.7179,65.7549,22430.0
2016-09-09 13:30:00,88.85,88.85,88.82,88.83,18817.0,65.7475,65.7475,65.7253,65.7327,18817.0
2016-09-09 14:00:00,88.86,88.89,88.83,88.86,14495.0,65.7549,65.7771,65.7327,65.7549,14495.0
2016-09-09 14:30:00,88.86,88.93,88.85,88.91,74400.0,65.7549,65.8067,65.7475,65.7919,74400.0
2016-09-09 15:00:00,88.9,88.91,88.86,88.88,33658.0,65.7845,65.7919,65.7549,65.7697,33658.0
2016-09-09 15:30:00,88.9,88.92,88.78,88.85,38756.0,65.7845,65.7993,65.6957,65.7475,38756.0
2016-09-12 09:30:00,88.8,88.81,88.65,88.74,64408.0,65.7105,65.7179,65.5995,65.6661,64408.0
2016-09-12 10:00:00,88.74,88.78,88.7,88.77,68697.0,65.6661,65.6957,65.6365,65.6883,68697.0
2016-09-12 10:30:00,88.77,88.77,88.7,88.75,55300.0,65.6883,65.6883,65.6365,65.6735,55300.0
2016-09-12 11:00:00,88.74,88.76,88.72,88.75,91917.0,65.6661,65.6809,65.6513,65.6735,91917.0
2016-09-12 11:30:00,88.75,88.75,88.67,88.68,89124.0,65.6735,65.6735,65.6143,65.6217,89124.0
2016-09-12 12:00:00,88.69,88.74,88.67,88.7,80894.0,65.6291,65.6661,65.6143,65.6365,80894.0
2016-09-12 12:30:00,88.7,88.71,88.67,88.69,41141.0,65.6365,65.6439,65.6143,65.6291,41141.0
2016-09-12 13:00:00,88.7,88.77,88.65,88.71,113165.0,65.6365,65.6883,65.5995,65.6439,113165.0
2016-09-12 13:30:00,88.71,88.75,88.66,88.74,128171.0,65.6439,65.6735,65.6069,65.6661,128171.0
2016-09-12 14:00:00,88.73,88.94,88.73,88.86,55643.0,65.6587,65.8141,65.6587,65.7549,55643.0
2016-09-12 14:30:00,88.86,88.9,88.8,88.84,51805.0,65.7549,65.7845,65.7105,65.7401,51805.0
2016-09-12 15:00:00,88.83,88.89,88.8,88.83,195753.0,65.7327,65.7771,65.7105,65.7327,195753.0
2016-09-12 15:30:00,88.83,88.84,88.78,88.8,79207.0,65.7327,65.7401,65.6957,65.7105,79207.0
2016-09-13 09:30:00,88.87,88.88,88.77,88.79,38435.0,65.7623,65.7697,65.6883,65.7031,38435.0
2016-09-13 10:00:00,88.79,88.8,88.74,88.74,45401.0,65.7031,65.7105,65.6661,65.6661,45401.0
2016-09-13 10:30:00,88.76,88.81,88.74,88.79,42625.0,65.6809,65.7179,65.6661,65.7031,42625.0
2016-09-13 11:00:00,88.78,88.78,88.62,88.68,127145.0,65.6957,65.6957,65.5773,65.6217,127145.0
2016-09-13 11:30:00,88.67,88.69,88.57,88.58,67729.0,65.6143,65.6291,65.5403,65.5477,67729.0
2016-09-13 12:00:00,88.59,88.59,88.43,88.45,75049.0,65.5551,65.5551,65.4367,65.4515,75049.0
2016-09-13 12:30:00,88.45,88.48,88.4,88.47,66575.0,65.4515,65.4737,65.4145,65.4663,66575.0
2016-09-13 13:00:00,88.48,88.53,88.41,88.5,60481.0,65.4737,65.5107,65.4219,65.4885,60481.0
2016-09-13 13:30:00,88.51,88.54,88.45,88.46,29576.0,65.4959,65.5181,65.4515,65.4589,29576.0
2016-09-13 14:00:00,88.46,88.51,88.42,88.44,51700.0,65.4589,65.4959,65.4293,65.4441,51700.0
2016-09-13 14:30:00,88.45,88.45,88.43,88.44,77529.0,65.4515,65.4515,65.4367,65.4441,77529.0
2016-09-13 15:00:00,88.44,88.56,88.43,88.49,79245.0,65.4441,65.5329,65.4367,65.4811,79245.0
2016-09-13 15:30:00,88.5,88.59,88.49,88.58,146173.0,65.4885,65.5551,65.4811,65.5477,146173.0
2016-09-14 09:30:00,88.58,88.7,88.55,88.68,49185.0,65.5477,65.6365,65.5255,65.6217,49185.0
2016-09-14 10:00:00,88.65,88.8,88.65,88.75,36079.0,65.5995,65.7105,65.5995,65.6735,36079.0
2016-09-14 10:30:00,88.78,88.8,88.68,88.71,528314.0,65.6957,65.7105,65.6217,65.6439,528314.0
2016-09-14 11:00:00,88.72,88.79,88.69,88.79,25026.0,65.6513,65.7031,65.6291,65.7031,25026.0
2016-09-14 11:30:00,88.76,88.85,88.75,88.81,53381.0,65.6809,65.7475,65.6735,65.7179,53381.0
2016-09-14 12:00:00,88.8,88.83,88.77,88.78,21512.0,65.7105,65.7327,65.6883,65.6957,21512.0
2016-09-14 12:30:00,88.77,88.82,88.75,88.79,74354.0,65.6883,65.7253,65.6735,65.7031,74354.0
2016-09-14 13:00:00,88.8,88.81,88.75,88.77,38388.0,65.7105,65.7179,65.6735,65.6883,38388.0
2016-09-14 13:30:00,88.77,88.8,88.74,88.77,69899.0,65.6883,65.7105,65.6661,65.6883,69899.0
2016-09-14 14:00:00,88.78,88.79,88.75,88.76,58629.0,65.6957,65.7031,65.6735,65.6809,58629.0
2016-09-14 14:30:00,88.75,88.79,88.74,88.77,37327.0,65.6735,65.7031,65.6661,65.6883,37327.0
2016-09-14 15:00:00,88.76,88.8,88.74,88.75,43993.0,65.6809,65.7105,65.6661,65.6735,43993.0
2016-09-14 15:30:00,88.74,88.76,88.7,88.71,170675.0,65.6661,65.6809,65.6365,65.6439,170675.0
2016-09-15 09:30:00,88.73,88.79,88.6,88.69,145675.0,65.6587,65.7031,65.5625,65.6291,145675.0
2016-09-15 10:00:00,88.66,88.73,88.61,88.71,54091.0,65.6069,65.6587,65.5699,65.6439,54091.0
2016-09-15 10:30:00,88.69,88.76,88.67,88.73,185814.0,65.6291,65.6809,65.6143,65.6587,185814.0
2016-09-15 11:00:00,88.74,88.84,88.74,88.78,48913.0,65.6661,65.7401,65.6661,65.6957,48913.0
2016-09-15 11:30:00,88.78,88.83,88.74,88.8,42265.0,65.6957,65.7327,65.6661,65.7105,42265.0
2016-09-15 12:00:00,88.82,88.83,88.73,88.74,55069.0,65.7253,65.7327,65.6587,65.6661,55069.0
2016-09-15 12:30:00,88.75,88.77,88.7,88.74,21617.0,65.6735,65.6883,65.6365,65.6661,21617.0
2016-09-15 13:00:00,88.74,88.79,88.73,88.74,41142.0,65.6661,65.7031,65.6587,65.6661,41142.0
2016-09-15 13:30:00,88.75,88.82,88.72,88.78,181456.0,65.6735,65.7253,65.6513,65.6957,181456.0
2016-09-15 14:00:00,88.78,88.85,88.76,88.81,83196.0,65.6957,65.7475,65.6809,65.7179,83196.0
2016-09-15 14:30:00,88.81,88.83,88.73,88.74,59111.0,65.7179,65.7327,65.6587,65.6661,59111.0
2016-09-15 15:00:00,88.74,88.81,88.7,88.73,125620.0,65.6661,65.7179,65.6365,65.6587,125620.0
2016-09-15 15:30:00,88.73,88.8,88.7,88.8,40648.0,65.6587,65.7105,65.6365,65.7105,40648.0
2016-09-16 09:30:00,88.82,88.93,88.78,88.82,85778.0,65.7253,65.8067,65.6957,65.7253,85778.0
2016-09-16 10:00:00,88.84,88.86,88.76,88.8,35670.0,65.7401,65.7549,65.6809,65.7105,35670.0
2016-09-16 10:30:00,88.8,88.88,88.74,88.88,1147389.0,65.7105,65.7697,65.6661,65.7697,1147389.0
2016-09-16 11:00:00,88.87,88.93,88.85,88.89,39449.0,65.7623,65.8067,65.7475,65.7771,39449.0
2016-09-16 11:30:00,88.85,88.88,88.72,88.76,24515.0,65.7475,65.7697,65.6513,65.6809,24515.0
2016-09-16 12:00:00,88.76,88.83,88.75,88.8,22815.0,65.6809,65.7327,65.6735,65.7105,22815.0
2016-09-16 12:30:00,88.8,88.89,88.77,88.82,42384.0,65.7105,65.7771,65.6883,65.7253,42384.0
2016-09-16 13:00:00,88.81,88.85,88.76,88.77,40007.0,65.7179,65.7475,65.6809,65.6883,40007.0
2016-09-16 13:30:00,88.78,88.85,88.76,88.77,24806.0,65.6957,65.7475,65.6809,65.6883,24806.0
2016-09-16 14:00:00,88.76,88.78,88.75,88.77,13025.0,65.6809,65.6957,65.6735,65.6883,13025.0
2016-09-16 14:30:00,88.77,88.8,88.74,88.75,33727.0,65.6883,65.7105,65.6661,65.6735,33727.0
2016-09-16 15:00:00,88.76,88.8,88.74,88.79,28515.0,65.6809,65.7105,65.6661,65.7031,28515.0
2016-09-16 15:30:00,88.78,88.86,88.77,88.83,26707.0,65.6957,65.7549,65.6883,65.7327,26707.0
2016-09-19 09:30:00,88.89,88.93,88.83,88.9,51632.0,65.7771,65.8067,65.7327,65.7845,51632.0
2016-09-19 10:00:00,88.91,88.93,88.86,88.88,15932.0,65.7919,65.8067,65.7549,65.7697,15932.0
2016-09-19 10:30:00,88.88,88.89,88.77,88.87,41312.0,65.7697,65.7771,65.6883,65.7623,41312.0
2016-09-19 11:00:00,88.87,88.9,88.81,88.83,44976.0,65.7623,65.7845,65.7179,65.7327,44976.0
2016-09-19 11:30:00,88.85,88.91,88.84,88.88,25148.0,65.7475,65.7919,65.7401,65.7697,25148.0
2016-09-19 12:00:00,88.87,88.91,88.84,88.86,30151.0,65.7623,65.7919,65.7401,65.7549,30151.0
2016-09-19 12:30:00,88.87,88.91,88.85,88.91,19144.0,65.7623,65.7919,65.7475,65.7919,19144.0
2016-09-19 13:00:00,88.87,88.92,88.85,88.87,18253.0,65.7623,65.7993,65.7475,65.7623,18253.0
2016-09-19 13:30:00,88.87,88.89,88.82,88.86,25389.0,65.7623,65.7771,65.7253,65.7549,25389.0
2016-09-19 14:00:00,88.85,88.91,88.83,88.87,25047.0,65.7475,65.7919,65.7327,65.7623,25047.0
2016-09-19 14:30:00,88.88,88.91,88.84,88.88,49958.0,65.7697,65.7919,65.7401,65.7697,49958.0
2016-09-19 15:00:00,88.89,88.89,88.84,88.86,22623.0,65.7771,65.7771,65.7401,65.7549,22623.0
2016-09-19 15:30:00,88.85,88.85,88.78,88.83,47223.0,65.7475,65.7475,65.6957,65.7327,47223.0
2016-09-20 09:30:00,88.94,88.95,88.85,88.92,36298.0,65.8141,65.8215,65.7475,65.7993,36298.0
2016-09-20 10:00:00,88.93,89.03,88.88,88.95,45305.0,65.8067,65.8807,65.7697,65.8215,45305.0
2016-09-20 10:30:00,88.97,89.05,88.91,89.01,62170.0,65.8363,65.8955,65.7919,65.8659,62170.0
2016-09-20 11:00:00,88.96,89.05,88.94,88.98,20799.0,65.8289,65.8955,65.8141,65.8437,20799.0
2016-09-20 11:30:00,88.99,89.03,88.96,89.01,16530.0,65.8511,65.8807,65.8289,65.8659,16530.0
2016-09-20 12:00:00,88.99,89.01,88.98,88.99,9350.0,65.8511,65.8659,65.8437,65.8511,9350.0
2016-09-20 12:30:00,89.0,89.04,88.98,89.02,25469.0,65.8585,65.8881,65.8437,65.8733,25469.0
2016-09-20 13:00:00,89.02,89.04,88.85,88.89,28175.0,65.8733,65.8881,65.7475,65.7771,28175.0
2016-09-20 13:30:00,88.88,88.9,88.84,88.85,24986.0,65.7697,65.7845,65.7401,65.7475,24986.0
2016-09-20 14:00:00,88.87,88.92,88.85,88.91,23845.0,65.7623,65.7993,65.7475,65.7919,23845.0
2016-09-20 14:30:00,88.91,88.93,88.89,88.92,36118.0,65.7919,65.8067,65.7771,65.7993,36118.0
2016-09-20 15:00:00,88.91,88.94,88.88,88.9,21558.0,65.7919,65.8141,65.7697,65.7845,21558.0
2016-09-20 15:30:00,88.9,88.91,88.86,88.9,76533.0,65.7845,65.7919,65.7549,65.7845,76533.0
2016-09-21 09:30:00,88.86,88.91,88.81,88.84,21251.0,65.7549,65.7919,65.7179,65.7401,21251.0
2016-09-21 10:00:00,88.84,88.89,88.76,88.83,11182.0,65.7401,65.7771,65.6809,65.7327,11182.0
2016-09-21 10:30:00,88.82,88.83,88.78,88.81,18701.0,65.7253,65.7327,65.6957,65.7179,18701.0
2016-09-21 11:00:00,88.83,88.83,88.69,88.77,99139.0,65.7327,65.7327,65.6291,65.6883,99139.0
2016-09-21 11:30:00,88.76,88.77,88.72,88.77,32863.0,65.6809,65.6883,65.6513,65.6883,32863.0
2016-09-21 12:00:00,88.77,88.84,88.74,88.83,27224.0,65.6883,65.7401,65.6661,65.7327,27224.0
2016-09-21 12:30:00,88.84,88.89,88.82,88.83,11594.0,65.7401,65.7771,65.7253,65.7327,11594.0
2016-09-21 13:00:00,88.81,88.86,88.8,88.86,20627.0,65.7179,65.7549,65.7105,65.7549,20627.0
2016-09-21 13:30:00,88.85,88.86,88.72,88.83,19891.0,65.7475,65.7549,65.6513,65.7327,19891.0
2016-09-21 14:00:00,88.82,89.1,88.78,88.95,36545.0,65.7253,65.9325,65.6957,65.8215,36545.0
2016-09-21 14:30:00,88.93,89.07,88.88,89.05,21399.0,65.8067,65.9103,65.7697,65.8955,21399.0
2016-09-21 15:00:00,89.01,89.19,88.93,89.18,58034.0,65.8659,65.9991,65.8067,65.9917,58034.0
2016-09-21 15:30:00,89.16,89.18,89.08,89.14,70959.0,65.9769,65.9917,65.9177,65.9621,70959.0
2016-09-22 09:30:00,89.3,89.4,89.25,89.36,92076.0,66.0805,66.1545,66.0435,66.1249,92076.0
2016-09-22 10:00:00,89.36,89.38,89.32,89.38,31458.0,66.1249,66.1397,66.0953,66.1397,31458.0
2016-09-22 10:30:00,89.37,89.4,89.34,89.38,18658.0,66.1323,66.1545,66.1101,66.1397,18658.0
2016-09-22 11:00:00,89.38,89.44,89.36,89.44,62761.0,66.1397,66.1841,66.1249,66.1841,62761.0
2016-09-22 11:30:00,89.42,89.48,89.4,89.46,67688.0,66.1693,66.2137,66.1545,66.1989,67688.0
2016-09-22 12:00:00,89.46,89.48,89.42,89.42,47810.0,66.1989,66.2137,66.1693,66.1693,47810.0
2016-09-22 12:30:00,89.43,89.45,89.4,89.41,34444.0,66.1767,66.1915,66.1545,66.1619,34444.0
2016-09-22 13:00:00,89.41,89.45,89.37,89.41,50293.0,66.1619,66.1915,66.1323,66.1619,50293.0
2016-09-22 13:30:00,89.4,89.41,89.36,89.36,54390.0,66.1545,66.1619,66.1249,66.1249,54390.0
2016-09-22 14:00:00,89.36,89.37,89.3,89.3,28264.0,66.1249,66.1323,66.0805,66.0805,28264.0
2016-09-22 14:30:00,89.3,89.36,89.26,89.33,96313.0,66.0805,66.1249,66.0509,66.1027,96313.0
2016-09-22 15:00:00,89.34,89.4,89.32,89.37,61495.0,66.1101,66.1545,66.0953,66.1323,61495.0
2016-09-22 15:30:00,89.37,89.42,89.32,89.33,59259.0,66.1323,66.1693,66.0953,66.1027,59259.0
2016-09-23 09:30:00,89.38,89.42,89.33,89.41,41646.0,66.1397,66.1693,66.1027,66.1619,41646.0
2016-09-23 10:00:00,89.36,89.38,89.29,89.36,33734.0,66.1249,66.1397,66.0731,66.1249,33734.0
2016-09-23 10:30:00,89.37,89.38,89.33,89.36,15616.0,66.1323,66.1397,66.1027,66.1249,15616.0
2016-09-23 11:00:00,89.37,89.41,89.34,89.39,46501.0,66.1323,66.1619,66.1101,66.1471,46501.0
2016-09-23 11:30:00,89.37,89.39,89.36,89.38,15435.0,66.1323,66.1471,66.1249,66.1397,15435.0
2016-09-23 12:00:00,89.37,89.4,89.35,89.4,32997.0,66.1323,66.1545,66.1175,66.1545,32997.0
2016-09-23 12:30:00,89.39,89.43,89.38,89.42,36083.0,66.1471,66.1767,66.1397,66.1693,36083.0
2016-09-23 13:00:00,89.4,89.43,89.4,89.42,13021.0,66.1545,66.1767,66.1545,66.1693,13021.0
2016-09-23 13:30:00,89.42,89.43,89.39,89.41,16925.0,66.1693,66.1767,66.1471,66.1619,16925.0
2016-09-23 14:00:00,89.4,89.42,89.37,89.4,19507.0,66.1545,66.1693,66.1323,66.1545,19507.0
2016-09-23 14:30:00,89.39,89.44,89.37,89.38,55200.0,66.1471,66.1841,66.1323,66.1397,55200.0
2016-09-23 15:00:00,89.39,89.43,89.37,89.4,29275.0,66.1471,66.1767,66.1323,66.1545,29275.0
2016-09-23 15:30:00,89.4,89.41,89.34,89.37,46458.0,66.1545,66.1619,66.1101,66.1323,46458.0
2016-09-26 09:30:00,89.49,89.6,89.48,89.48,80518.0,66.2211,66.3025,66.2137,66.2137,80518.0
2016-09-26 10:00:00,89.48,89.58,89.48,89.57,44347.0,66.2137,66.2877,66.2137,66.2803,44347.0
2016-09-26 10:30:00,89.56,89.57,89.51,89.52,33448.0,66.2729,66.2803,66.2359,66.2433,33448.0
2016-09-26 11:00:00,89.52,89.54,89.48,89.53,79533.0,66.2433,66.2581,66.2137,66.2507,79533.0
2016-09-26 11:30:00,89.53,89.54,89.49,89.54,124355.0,66.2507,66.2581,66.2211,66.2581,124355.0
2016-09-26 12:00:00,89.54,89.6,89.53,89.56,72805.0,66.2581,66.3025,66.2507,66.2729,72805.0
2016-09-26 12:30:00,89.56,89.6,89.52,89.6,43077.0,66.2729,66.3025,66.2433,66.3025,43077.0
2016-09-26 13:00:00,89.59,89.6,89.52,89.55,58392.0,66.2951,66.3025,66.2433,66.2655,58392.0
2016-09-26 13:30:00,89.53,89.59,89.53,89.59,52174.0,66.2507,66.2951,66.2507,66.2951,52174.0
2016-09-26 14:00:00,89.58,89.64,89.54,89.6,87633.0,66.2877,66.3321,66.2581,66.3025,87633.0
2016-09-26 14:30:00,89.61,89.62,89.51,89.57,71206.0,66.3099,66.3173,66.2359,66.2803,71206.0
2016-09-26 15:00:00,89.56,89.62,89.52,89.57,78799.0,66.2729,66.3173,66.2433,66.2803,78799.0
2016-09-26 15:30:00,89.57,89.64,89.53,89.59,199517.0,66.2803,66.3321,66.2507,66.2951,199517.0
2016-09-27 09:30:00,89.68,89.77,89.6,89.63,256458.0,66.3617,66.4283,66.3025,66.3247,256458.0
2016-09-27 10:00:00,89.63,89.7,89.58,89.65,116955.0,66.3247,66.3765,66.2877,66.3395,116955.0
2016-09-27 10:30:00,89.66,89.7,89.62,89.66,107389.0,66.3469,66.3765,66.3173,66.3469,107389.0
2016-09-27 11:00:00,89.66,89.71,89.63,89.65,63990.0,66.3469,66.3839,66.3247,66.3395,63990.0
2016-09-27 11:30:00,89.66,89.69,89.57,89.69,85296.0,66.3469,66.3691,66.2803,66.3691,85296.0
2016-09-27 12:00:00,89.68,89.71,89.65,89.67,62762.0,66.3617,66.3839,66.3395,66.3543,62762.0
2016-09-27 12:30:00,89.67,89.72,89.66,89.7,57238.0,66.3543,66.3913,66.3469,66.3765,57238.0
2016-09-27 13:00:00,89.7,89.76,89.66,89.74,32362.0,66.3765,66.4209,66.3469,66.4061,32362.0
2016-09-27 13:30:00,89.74,89.75,89.68,89.74,69859.0,66.4061,66.4135,66.3617,66.4061,69859.0
2016-09-27 14:00:00,89.75,89.76,89.71,89.73,79008.0,66.4135,66.4209,66.3839,66.3987,79008.0
2016-09-27 14:30:00,89.74,89.79,89.72,89.77,82871.0,66.4061,66.4431,66.3913,66.4283,82871.0
2016-09-27 15:00:00,89.77,89.83,89.72,89.76,148091.0,66.4283,66.4727,66.3913,66.4209,148091.0
2016-09-27 15:30:00,89.76,89.79,89.73,89.77,205882.0,66.4209,66.4431,66.3987,66.4283,205882.0
2016-09-28 09:30:00,89.79,89.8,89.73,89.77,73989.0,66.4431,66.4505,66.3987,66.4283,73989.0
2016-09-28 10:00:00,89.78,89.82,89.74,89.8,115285.0,66.4357,66.4653,66.4061,66.4505,115285.0
2016-09-28 10:30:00,89.78,89.8,89.7,89.75,57535.0,66.4357,66.4505,66.3765,66.4135,57535.0
2016-09-28 11:00:00,89.77,89.82,89.74,89.79,79741.0,66.4283,66.4653,66.4061,66.4431,79741.0
2016-09-28 11:30:00,89.79,89.84,89.76,89.8,40663.0,66.4431,66.4801,66.4209,66.4505,40663.0
2016-09-28 12:00:00,89.81,89.82,89.77,89.78,41970.0,66.4579,66.4653,66.4283,66.4357,41970.0
2016-09-28 12:30:00,89.78,89.81,89.76,89.78,161516.0,66.4357,66.4579,66.4209,66.4357,161516.0
2016-09-28 13:00:00,89.76,89.83,89.75,89.78,45357.0,66.4209,66.4727,66.4135,66.4357,45357.0
2016-09-28 13:30:00,89.8,89.8,89.77,89.8,46739.0,66.4505,66.4505,66.4283,66.4505,46739.0
2016-09-28 14:00:00,89.8,89.83,89.73,89.74,47508.0,66.4505,66.4727,66.3987,66.4061,47508.0
2016-09-28 14:30:00,89.73,89.79,89.71,89.75,38680.0,66.3987,66.4431,66.3839,66.4135,38680.0
2016-09-28 15:00:00,89.77,89.77,89.7,89.75,116609.0,66.4283,66.4283,66.3765,66.4135,116609.0
2016-09-28 15:30:00,89.73,89.79,89.71,89.76,70798.0,66.3987,66.4431,66.3839,66.4209,70798.0
2016-09-29 09:30:00,89.68,89.7,89.6,89.7,23690.0,66.3617,66.3765,66.3025,66.3765,23690.0
2016-09-29 10:00:00,89.65,89.69,89.58,89.61,24381.0,66.3395,66.3691,66.2877,66.3099,24381.0
2016-09-29 10:30:00,89.62,89.65,89.59,89.61,13865.0,66.3173,66.3395,66.2951,66.3099,13865.0
2016-09-29 11:00:00,89.62,89.65,89.55,89.6,84555.0,66.3173,66.3395,66.2655,66.3025,84555.0
2016-09-29 11:30:00,89.6,89.64,89.58,89.59,20653.0,66.3025,66.3321,66.2877,66.2951,20653.0
2016-09-29 12:00:00,89.6,89.69,89.59,89.68,15703.0,66.3025,66.3691,66.2951,66.3617,15703.0
2016-09-29 12:30:00,89.67,89.72,89.63,89.7,54449.0,66.3543,66.3913,66.3247,66.3765,54449.0
2016-09-29 13:00:00,89.71,89.75,89.65,89.68,67802.0,66.3839,66.4135,66.3395,66.3617,67802.0
2016-09-29 13:30:00,89.65,89.69,89.63,89.68,21443.0,66.3395,66.3691,66.3247,66.3617,21443.0
2016-09-29 14:00:00,89.68,89.69,89.65,89.65,51439.0,66.3617,66.3691,66.3395,66.3395,51439.0
2016-09-29 14:30:00,89.66,89.68,89.63,89.65,93960.0,66.3469,66.3617,66.3247,66.3395,93960.0
2016-09-29 15:00:00,89.65,89.69,89.63,89.65,78975.0,66.3395,66.3691,66.3247,66.3395,78975.0
2016-09-29 15:30:00,89.65,89.7,89.63,89.68,125194.0,66.3395,66.3765,66.3247,66.3617,125194.0
2016-09-30 09:30:00,89.62,89.72,89.6,89.6,22450.0,66.3173,66.3913,66.3025,66.3025,22450.0
2016-09-30 10:00:00,89.72,89.72,89.59,89.64,25976.0,66.3913,66.3913,66.2951,66.3321,25976.0
2016-09-30 10:30:00,89.64,89.67,89.58,89.61,19072.0,66.3321,66.3543,66.2877,66.3099,19072.0
2016-09-30 11:00:00,89.61,89.63,89.49,89.61,22022.0,66.3099,66.3247,66.2211,66.3099,22022.0
2016-09-30 11:30:00,89.56,89.59,89.52,89.56,21772.0,66.2729,66.2951,66.2433,66.2729,21772.0
2016-09-30 12:00:00,89.57,89.6,89.48,89.51,39460.0,66.2803,66.3025,66.2137,66.2359,39460.0
2016-09-30 12:30:00,89.52,89.54,89.41,89.46,36027.0,66.2433,66.2581,66.1619,66.1989,36027.0
2016-09-30 13:00:00,89.49,89.52,89.45,89.51,37080.0,66.2211,66.2433,66.1915,66.2359,37080.0
2016-09-30 13:30:00,89.5,89.56,89.46,89.52,27200.0,66.2285,66.2729,66.1989,66.2433,27200.0
2016-09-30 14:00:00,89.51,89.56,89.51,89.54,39931.0,66.2359,66.2729,66.2359,66.2581,39931.0
2016-09-30 14:30:00,89.55,89.59,89.48,89.52,182737.0,66.2655,66.2951,66.2137,66.2433,182737.0
2016-09-30 15:00:00,89.55,89.61,89.51,89.59,43020.0,66.2655,66.3099,66.2359,66.2951,43020.0
2016-09-30 15:30:00,89.59,89.59,89.53,89.55,58302.0,66.2951,66.2951,66.2507,66.2655,58302.0
2016-10-03 09:30:00,89.4,89.44,89.23,89.28,77594.0,66.3272,66.3569,66.2011,66.2382,77594.0
2016-10-03 10:00:00,89.26,89.3,89.16,89.23,67342.0,66.2233,66.253,66.1491,66.2011,67342.0
2016-10-03 10:30:00,89.21,89.23,89.11,89.11,64326.0,66.1862,66.2011,66.1121,66.1121,64326.0
2016-10-03 11:00:00,89.14,89.24,89.11,89.19,52940.0,66.1343,66.2085,66.1121,66.1714,52940.0
2016-10-03 11:30:00,89.19,89.26,89.17,89.21,48588.0,66.1714,66.2233,66.1566,66.1862,48588.0
2016-10-03 12:00:00,89.21,89.23,89.16,89.22,50031.0,66.1862,66.2011,66.1491,66.1937,50031.0
2016-10-03 12:30:00,89.23,89.25,89.17,89.23,72299.0,66.2011,66.2159,66.1566,66.2011,72299.0
2016-10-03 13:00:00,89.23,89.25,89.19,89.22,32541.0,66.2011,66.2159,66.1714,66.1937,32541.0
2016-10-03 13:30:00,89.21,89.25,89.17,89.23,49808.0,66.1862,66.2159,66.1566,66.2011,49808.0
2016-10-03 14:00:00,89.23,89.24,89.19,89.2,63873.0,66.2011,66.2085,66.1714,66.1788,63873.0
2016-10-03 14:30:00,89.2,89.23,89.19,89.2,34779.0,66.1788,66.2011,66.1714,66.1788,34779.0
2016-10-03 15:00:00,89.21,89.22,89.16,89.21,55150.0,66.1862,66.1937,66.1491,66.1862,55150.0
2016-10-03 15:30:00,89.21,89.24,89.15,89.15,95921.0,66.1862,66.2085,66.1417,66.1417,95921.0
2016-10-04 09:30:00,89.2,89.23,89.12,89.14,78906.0,66.1788,66.2011,66.1195,66.1343,78906.0
2016-10-04 10:00:00,89.12,89.15,89.06,89.11,52993.0,66.1195,66.1417,66.075,66.1121,52993.0
2016-10-04 10:30:00,89.11,89.15,89.07,89.12,83055.0,66.1121,66.1417,66.0824,66.1195,83055.0
2016-10-04 11:00:00,89.12,89.22,89.1,89.2,110867.0,66.1195,66.1937,66.1046,66.1788,110867.0
2016-10-04 11:30:00,89.22,89.24,89.02,89.07,218108.0,66.1937,66.2085,66.0453,66.0824,218108.0
2016-10-04 12:00:00,89.09,89.11,89.02,89.09,145623.0,66.0972,66.1121,66.0453,66.0972,145623.0
2016-10-04 12:30:00,89.1,89.11,89.05,89.06,57212.0,66.1046,66.1121,66.0675,66.075,57212.0
2016-10-04 13:00:00,89.05,89.08,89.02,89.07,101357.0,66.0675,66.0898,66.0453,66.0824,101357.0
2016-10-04 13:30:00,89.07,89.09,89.0,89.03,80304.0,66.0824,66.0972,66.0304,66.0527,80304.0
2016-10-04 14:00:00,89.02,89.05,88.95,88.96,100031.0,66.0453,66.0675,65.9933,66.0008,100031.0
2016-10-04 14:30:00,88.97,89.04,88.95,88.98,59669.0,66.0082,66.0601,65.9933,66.0156,59669.0
2016-10-04 15:00:00,88.98,89.01,88.94,88.95,61568.0,66.0156,66.0379,65.9859,65.9933,61568.0
2016-10-04 15:30:00,88.97,89.03,88.92,88.96,122196.0,66.0082,66.0527,65.9711,66.0008,122196.0
2016-10-05 09:30:00,89.0,89.03,88.97,89.0,53929.0,66.0304,66.0527,66.0082,66.0304,53929.0
2016-10-05 10:00:00,88.99,88.99,88.8,88.83,36723.0,66.023,66.023,65.8821,65.9043,36723.0
2016-10-05 10:30:00,88.82,88.83,88.72,88.73,54832.0,65.8969,65.9043,65.8227,65.8301,54832.0
2016-10-05 11:00:00,88.74,88.88,88.73,88.81,75552.0,65.8375,65.9414,65.8301,65.8895,75552.0
2016-10-05 11:30:00,88.81,88.83,88.75,88.77,45204.0,65.8895,65.9043,65.845,65.8598,45204.0
2016-10-05 12:00:00,88.77,88.8,88.75,88.76,19688.0,65.8598,65.8821,65.845,65.8524,19688.0
2016-10-05 12:30:00,88.8,88.84,88.78,88.84,23738.0,65.8821,65.9117,65.8672,65.9117,23738.0
2016-10-05 13:00:00,88.84,88.85,88.8,88.84,17121.0,65.9117,65.9192,65.8821,65.9117,17121.0
2016-10-05 13:30:00,88.84,88.89,88.8,88.86,68251.0,65.9117,65.9488,65.8821,65.9266,68251.0
2016-10-05 14:00:00,88.86,88.87,88.8,88.83,57549.0,65.9266,65.934,65.8821,65.9043,57549.0
2016-10-05 14:30:00,88.83,88.86,88.78,88.8,46291.0,65.9043,65.9266,65.8672,65.8821,46291.0
2016-10-05 15:00:00,88.81,88.84,88.76,88.79,145685.0,65.8895,65.9117,65.8524,65.8746,145685.0
2016-10-05 15:30:00,88.79,88.83,88.72,88.75,245654.0,65.8746,65.9043,65.8227,65.845,245654.0
2016-10-06 09:30:00,88.82,88.82,88.76,88.79,37104.0,65.8969,65.8969,65.8524,65.8746,37104.0
2016-10-06 10:00:00,88.76,88.81,88.7,88.79,44137.0,65.8524,65.8895,65.8079,65.8746,44137.0
2016-10-06 10:30:00,88.78,88.83,88.77,88.81,37002.0,65.8672,65.9043,65.8598,65.8895,37002.0
2016-10-06 11:00:00,88.82,88.85,88.79,88.83,40160.0,65.8969,65.9192,65.8746,65.9043,40160.0
2016-10-06 11:30:00,88.83,88.93,88.8,88.93,24968.0,65.9043,65.9785,65.8821,65.9785,24968.0
2016-10-06 12:00:00,88.91,88.94,88.85,88.88,46567.0,65.9637,65.9859,65.9192,65.9414,46567.0
2016-10-06 12:30:00,88.87,88.9,88.82,88.83,16760.0,65.934,65.9562,65.8969,65.9043,16760.0
2016-10-06 13:00:00,88.85,88.87,88.81,88.85,31012.0,65.9192,65.934,65.8895,65.9192,31012.0
2016-10-06 13:30:00,88.85,88.86,88.84,88.84,10326.0,65.9192,65.9266,65.9117,65.9117,10326.0
2016-10-06 14:00:00,88.84,88.85,88.8,88.82,31203.0,65.9117,65.9192,65.8821,65.8969,31203.0
2016-10-06 14:30:00,88.84,88.85,88.78,88.79,33420.0,65.9117,65.9192,65.8672,65.8746,33420.0
2016-10-06 15:00:00,88.81,88.83,88.78,88.81,29178.0,65.8895,65.9043,65.8672,65.8895,29178.0
2016-10-06 15:30:00,88.82,88.83,88.78,88.83,46901.0,65.8969,65.9043,65.8672,65.9043,46901.0
2016-10-07 09:30:00,88.92,88.99,88.86,88.95,61197.0,65.9711,66.023,65.9266,65.9933,61197.0
2016-10-07 10:00:00,88.94,88.94,88.81,88.85,19807.0,65.9859,65.9859,65.8895,65.9192,19807.0
2016-10-07 10:30:00,88.83,88.88,88.77,88.8,42454.0,65.9043,65.9414,65.8598,65.8821,42454.0
2016-10-07 11:00:00,88.81,88.82,88.75,88.8,19212.0,65.8895,65.8969,65.845,65.8821,19212.0
2016-10-07 11:30:00,88.81,88.81,88.71,88.76,36507.0,65.8895,65.8895,65.8153,65.8524,36507.0
2016-10-07 12:00:00,88.75,88.83,88.74,88.79,38095.0,65.845,65.9043,65.8375,65.8746,38095.0
2016-10-07 12:30:00,88.81,88.88,88.8,88.87,19550.0,65.8895,65.9414,65.8821,65.934,19550.0
2016-10-07 13:00:00,88.87,88.9,88.85,88.89,29854.0,65.934,65.9562,65.9192,65.9488,29854.0
2016-10-07 13:30:00,88.89,88.94,88.88,88.92,26620.0,65.9488,65.9859,65.9414,65.9711,26620.0
2016-10-07 14:00:00,88.92,88.92,88.85,88.86,23626.0,65.9711,65.9711,65.9192,65.9266,23626.0
2016-10-07 14:30:00,88.87,88.91,88.85,88.87,20570.0,65.934,65.9637,65.9192,65.934,20570.0
2016-10-07 15:00:00,88.89,88.94,88.87,88.94,20697.0,65.9488,65.9859,65.934,65.9859,20697.0
2016-10-07 15:30:00,88.97,88.98,88.92,88.95,45125.0,66.0082,66.0156,65.9711,65.9933,45125.0
2016-10-10 09:30:00,88.89,88.89,88.76,88.83,39115.0,65.9488,65.9488,65.8524,65.9043,39115.0
2016-10-10 10:00:00,88.82,88.91,88.81,88.88,23883.0,65.8969,65.9637,65.8895,65.9414,23883.0
2016-10-10 10:30:00,88.85,88.95,88.8,88.92,38184.0,65.9192,65.9933,65.8821,65.9711,38184.0
2016-10-10 11:00:00,88.89,88.92,88.8,88.8,40279.0,65.9488,65.9711,65.8821,65.8821,40279.0
2016-10-10 11:30:00,88.81,88.84,88.79,88.82,27367.0,65.8895,65.9117,65.8746,65.8969,27367.0
2016-10-10 12:00:00,88.81,88.91,88.81,88.84,19014.0,65.8895,65.9637,65.8895,65.9117,19014.0
2016-10-10 12:30:00,88.83,88.94,88.83,88.91,31211.0,65.9043,65.9859,65.9043,65.9637,31211.0
2016-10-10 13:00:00,88.88,88.91,88.86,88.88,10700.0,65.9414,65.9637,65.9266,65.9414,10700.0
2016-10-10 13:30:00,88.88,88.9,88.84,88.86,17817.0,65.9414,65.9562,65.9117,65.9266,17817.0
2016-10-10 14:00:00,88.85,88.97,88.84,88.93,34200.0,65.9192,66.0082,65.9117,65.9785,34200.0
2016-10-10 14:30:00,88.94,88.96,88.87,88.92,49644.0,65.9859,66.0008,65.934,65.9711,49644.0
2016-10-10 15:00:00,88.93,88.97,88.89,88.89,49854.0,65.9785,66.0082,65.9488,65.9488,49854.0
2016-10-10 15:30:00,88.93,88.97,88.9,88.92,38736.0,65.9785,66.0082,65.9562,65.9711,38736.0
2016-10-11 09:30:00,88.73,88.81,88.61,88.65,16770.0,65.8301,65.8895,65.7411,65.7708,16770.0
2016-10-11 10:00:00,88.65,88.77,88.61,88.75,34013.0,65.7708,65.8598,65.7411,65.845,34013.0
2016-10-11 10:30:00,88.76,88.82,88.69,88.73,36326.0,65.8524,65.8969,65.8004,65.8301,36326.0
2016-10-11 11:00:00,88.76,88.83,88.74,88.76,99636.0,65.8524,65.9043,65.8375,65.8524,99636.0
2016-10-11 11:30:00,88.8,88.9,88.77,88.9,37152.0,65.8821,65.9562,65.8598,65.9562,37152.0
2016-10-11 12:00:00,88.89,88.92,88.79,88.82,20756.0,65.9488,65.9711,65.8746,65.8969,20756.0
2016-10-11 12:30:00,88.82,88.83,88.74,88.76,8357.0,65.8969,65.9043,65.8375,65.8524,8357.0
2016-10-11 13:00:00,88.74,88.85,88.74,88.8,23981.0,65.8375,65.9192,65.8375,65.8821,23981.0
2016-10-11 13:30:00,88.82,88.84,88.78,88.81,24151.0,65.8969,65.9117,65.8672,65.8895,24151.0
2016-10-11 14:00:00,88.8,88.82,88.75,88.76,10939.0,65.8821,65.8969,65.845,65.8524,10939.0
2016-10-11 14:30:00,88.8,88.86,88.76,88.81,58861.0,65.8821,65.9266,65.8524,65.8895,58861.0
2016-10-11 15:00:00,88.81,88.82,88.76,88.76,33132.0,65.8895,65.8969,65.8524,65.8524,33132.0
2016-10-11 15:30:00,88.77,88.83,88.73,88.79,132293.0,65.8598,65.9043,65.8301,65.8746,132293.0
2016-10-12 09:30:00,88.72,88.83,88.72,88.8,54974.0,65.8227,65.9043,65.8227,65.8821,54974.0
2016-10-12 10:00:00,88.81,88.82,88.73,88.74,105091.0,65.8895,65.8969,65.8301,65.8375,105091.0
2016-10-12 10:30:00,88.73,88.76,88.69,88.73,40933.0,65.8301,65.8524,65.8004,65.8301,40933.0
2016-10-12 11:00:00,88.73,88.74,88.68,88.69,16757.0,65.8301,65.8375,65.793,65.8004,16757.0
2016-10-12 11:30:00,88.7,88.72,88.69,88.7,16725.0,65.8079,65.8227,65.8004,65.8079,16725.0
2016-10-12 12:00:00,88.71,88.77,88.68,88.71,28825.0,65.8153,65.8598,65.793,65.8153,28825.0
2016-10-12 12:30:00,88.71,88.75,88.69,88.73,15041.0,65.8153,65.845,65.8004,65.8301,15041.0
2016-10-12 13:00:00,88.75,88.77,88.64,88.72,27278.0,65.845,65.8598,65.7634,65.8227,27278.0
2016-10-12 13:30:00,88.72,88.75,88.63,88.71,10308.0,65.8227,65.845,65.7559,65.8153,10308.0
2016-10-12 14:00:00,88.73,88.83,88.71,88.79,33977.0,65.8301,65.9043,65.8153,65.8746,33977.0
2016-10-12 14:30:00,88.78,88.83,88.78,88.8,56105.0,65.8672,65.9043,65.8672,65.8821,56105.0
2016-10-12 15:00:00,88.8,88.81,88.77,88.79,19899.0,65.8821,65.8895,65.8598,65.8746,19899.0
2016-10-12 15:30:00,88.8,88.86,88.77,88.82,49085.0,65.8821,65.9266,65.8598,65.8969,49085.0
2016-10-13 09:30:00,88.89,88.91,88.85,88.9,20296.0,65.9488,65.9637,65.9192,65.9562,20296.0
2016-10-13 10:00:00,88.92,89.04,88.92,88.99,42295.0,65.9711,66.0601,65.9711,66.023,42295.0
2016-10-13 10:30:00,88.99,88.99,88.97,88.98,50612.0,66.023,66.023,66.0082,66.0156,50612.0
2016-10-13 11:00:00,88.98,89.04,88.97,89.01,64451.0,66.0156,66.0601,66.0082,66.0379,64451.0
2016-10-13 11:30:00,89.01,89.03,88.98,89.03,47786.0,66.0379,66.0527,66.0156,66.0527,47786.0
2016-10-13 12:00:00,89.03,89.06,88.97,89.04,55312.0,66.0527,66.075,66.0082,66.0601,55312.0
2016-10-13 12:30:00,89.05,89.06,89.0,89.05,67122.0,66.0675,66.075,66.0304,66.0675,67122.0
2016-10-13 13:00:00,89.05,89.12,89.04,89.1,74757.0,66.0675,66.1195,66.0601,66.1046,74757.0
2016-10-13 13:30:00,89.1,89.19,89.09,89.17,109625.0,66.1046,66.1714,66.0972,66.1566,109625.0
2016-10-13 14:00:00,89.16,89.17,89.08,89.12,47548.0,66.1491,66.1566,66.0898,66.1195,47548.0
2016-10-13 14:30:00,89.12,89.14,89.06,89.1,58998.0,66.1195,66.1343,66.075,66.1046,58998.0
2016-10-13 15:00:00,89.1,89.13,89.04,89.05,120960.0,66.1046,66.1269,66.0601,66.0675,120960.0
2016-10-13 15:30:00,89.05,89.08,89.03,89.04,46408.0,66.0675,66.0898,66.0527,66.0601,46408.0
2016-10-14 09:30:00,88.88,88.96,88.78,88.81,59478.0,65.9414,66.0008,65.8672,65.8895,59478.0
2016-10-14 10:00:00,88.9,88.91,88.85,88.91,41912.0,65.9562,65.9637,65.9192,65.9637,41912.0
2016-10-14 10:30:00,88.9,88.91,88.84,88.9,39475.0,65.9562,65.9637,65.9117,65.9562,39475.0
2016-10-14 11:00:00,88.9,88.91,88.88,88.91,10702.0,65.9562,65.9637,65.9414,65.9637,10702.0
2016-10-14 11:30:00,88.9,88.91,88.88,88.91,21903.0,65.9562,65.9637,65.9414,65.9637,21903.0
2016-10-14 12:00:00,88.9,88.99,88.9,88.97,22442.0,65.9562,66.023,65.9562,66.0082,22442.0
2016-10-14 12:30:00,88.96,89.02,88.93,89.01,24334.0,66.0008,66.0453,65.9785,66.0379,24334.0
2016-10-14 13:00:00,88.99,89.03,88.88,88.96,16438.0,66.023,66.0527,65.9414,66.0008,16438.0
2016-10-14 13:30:00,88.95,89.01,88.93,88.95,15369.0,65.9933,66.0379,65.9785,65.9933,15369.0
2016-10-14 14:00:00,88.94,88.99,88.88,88.92,27763.0,65.9859,66.023,65.9414,65.9711,27763.0
2016-10-14 14:30:00,88.91,88.93,88.81,88.83,25826.0,65.9637,65.9785,65.8895,65.9043,25826.0
2016-10-14 15:00:00,88.85,88.87,88.81,88.83,19207.0,65.9192,65.934,65.8895,65.9043,19207.0
2016-10-14 15:30:00,88.83,88.84,88.76,88.77,56161.0,65.9043,65.9117,65.8524,65.8598,56161.0
2016-10-17 09:30:00,88.86,88.91,88.81,88.88,50334.0,65.9266,65.9637,65.8895,65.9414,50334.0
2016-10-17 10:00:00,88.88,88.91,88.83,88.88,36846.0,65.9414,65.9637,65.9043,65.9414,36846.0
2016-10-17 10:30:00,88.88,88.88,88.83,88.86,41168.0,65.9414,65.9414,65.9043,65.9266,41168.0
2016-10-17 11:00:00,88.87,88.91,88.86,88.86,50287.0,65.934,65.9637,65.9266,65.9266,50287.0
2016-10-17 11:30:00,88.86,88.91,88.84,88.89,26632.0,65.9266,65.9637,65.9117,65.9488,26632.0
2016-10-17 12:00:00,88.87,88.96,88.85,88.87,27736.0,65.934,66.0008,65.9192,65.934,27736.0
2016-10-17 12:30:00,88.87,88.91,88.81,88.89,41500.0,65.934,65.9637,65.8895,65.9488,41500.0
2016-10-17 13:00:00,88.88,88.99,88.86,88.93,30516.0,65.9414,66.023,65.9266,65.9785,30516.0
2016-10-17 13:30:00,88.94,88.97,88.87,88.89,33405.0,65.9859,66.0082,65.934,65.9488,33405.0
2016-10-17 14:00:00,88.9,88.91,88.87,88.89,31662.0,65.9562,65.9637,65.934,65.9488,31662.0
2016-10-17 14:30:00,88.9,88.91,88.87,88.87,45017.0,65.9562,65.9637,65.934,65.934,45017.0
2016-10-17 15:00:00,88.83,88.94,88.82,88.89,31474.0,65.9043,65.9859,65.8969,65.9488,31474.0
2016-10-17 15:30:00,88.9,88.94,88.83,88.94,75988.0,65.9562,65.9859,65.9043,65.9859,75988.0
2016-10-18 09:30:00,88.89,88.97,88.82,88.87,63749.0,65.9488,66.0082,65.8969,65.934,63749.0
2016-10-18 10:00:00,88.9,88.97,88.84,88.95,17286.0,65.9562,66.0082,65.9117,65.9933,17286.0
2016-10-18 10:30:00,88.95,89.03,88.89,89.0,27419.0,65.9933,66.0527,65.9488,66.0304,27419.0
2016-10-18 11:00:00,89.02,89.08,88.95,89.06,45911.0,66.0453,66.0898,65.9933,66.075,45911.0
2016-10-18 11:30:00,89.06,89.1,89.04,89.08,6290.0,66.075,66.1046,66.0601,66.0898,6290.0
2016-10-18 12:00:00,89.08,89.15,89.03,89.08,33476.0,66.0898,66.1417,66.0527,66.0898,33476.0
2016-10-18 12:30:00,89.08,89.08,88.96,89.0,13889.0,66.0898,66.0898,66.0008,66.0304,13889.0
2016-10-18 13:00:00,89.01,89.04,89.0,89.02,6246.0,66.0379,66.0601,66.0304,66.0453,6246.0
2016-10-18 13:30:00,89.02,89.05,89.01,89.03,18581.0,66.0453,66.0675,66.0379,66.0527,18581.0
2016-10-18 14:00:00,89.03,89.09,89.03,89.09,13694.0,66.0527,66.0972,66.0527,66.0972,13694.0
2016-10-18 14:30:00,89.08,89.14,89.04,89.11,35004.0,66.0898,66.1343,66.0601,66.1121,35004.0
2016-10-18 15:00:00,89.09,89.12,89.03,89.08,36527.0,66.0972,66.1195,66.0527,66.0898,36527.0
2016-10-18 15:30:00,89.09,89.15,89.04,89.14,55363.0,66.0972,66.1417,66.0601,66.1343,55363.0
2016-10-19 09:30:00,89.12,89.19,89.07,89.15,27416.0,66.1195,66.1714,66.0824,66.1417,27416.0
2016-10-19 10:00:00,89.15,89.18,89.11,89.16,20414.0,66.1417,66.164,66.1121,66.1491,20414.0
2016-10-19 10:30:00,89.15,89.18,89.15,89.17,26284.0,66.1417,66.164,66.1417,66.1566,26284.0
2016-10-19 11:00:00,89.17,89.25,89.16,89.25,32553.0,66.1566,66.2159,66.1491,66.2159,32553.0
2016-10-19 11:30:00,89.25,89.25,89.22,89.22,21651.0,66.2159,66.2159,66.1937,66.1937,21651.0
2016-10-19 12:00:00,89.24,89.25,89.22,89.22,11593.0,66.2085,66.2159,66.1937,66.1937,11593.0
2016-10-19 12:30:00,89.24,89.25,89.22,89.24,17502.0,66.2085,66.2159,66.1937,66.2085,17502.0
2016-10-19 13:00:00,89.23,89.25,89.18,89.23,43860.0,66.2011,66.2159,66.164,66.2011,43860.0
2016-10-19 13:30:00,89.23,89.25,89.22,89.23,27035.0,66.2011,66.2159,66.1937,66.2011,27035.0
2016-10-19 14:00:00,89.22,89.25,89.18,89.19,45742.0,66.1937,66.2159,66.164,66.1714,45742.0
2016-10-19 14:30:00,89.2,89.23,89.14,89.2,28693.0,66.1788,66.2011,66.1343,66.1788,28693.0
2016-10-19 15:00:00,89.2,89.23,89.14,89.19,81887.0,66.1788,66.2011,66.1343,66.1714,81887.0
2016-10-19 15:30:00,89.19,89.24,89.16,89.19,39744.0,66.1714,66.2085,66.1491,66.1714,39744.0
2016-10-20 09:30:00,89.26,89.3,89.24,89.27,60760.0,66.2233,66.253,66.2085,66.2308,60760.0
2016-10-20 10:00:00,89.26,89.27,89.2,89.21,29950.0,66.2233,66.2308,66.1788,66.1862,29950.0
2016-10-20 10:30:00,89.23,89.23,89.17,89.21,43505.0,66.2011,66.2011,66.1566,66.1862,43505.0
2016-10-20 11:00:00,89.19,89.25,89.14,89.22,52395.0,66.1714,66.2159,66.1343,66.1937,52395.0
2016-10-20 11:30:00,89.22,89.26,89.18,89.23,43792.0,66.1937,66.2233,66.164,66.2011,43792.0
2016-10-20 12:00:00,89.26,89.26,89.15,89.21,23490.0,66.2233,66.2233,66.1417,66.1862,23490.0
2016-10-20 12:30:00,89.2,89.23,89.15,89.21,17034.0,66.1788,66.2011,66.1417,66.1862,17034.0
2016-10-20 13:00:00,89.22,89.23,89.1,89.16,20805.0,66.1937,66.2011,66.1046,66.1491,20805.0
2016-10-20 13:30:00,89.17,89.2,89.14,89.17,41392.0,66.1566,66.1788,66.1343,66.1566,41392.0
2016-10-20 14:00:00,89.18,89.2,89.14,89.17,57573.0,66.164,66.1788,66.1343,66.1566,57573.0
2016-10-20 14:30:00,89.17,89.22,89.13,89.2,190827.0,66.1566,66.1937,66.1269,66.1788,190827.0
2016-10-20 15:00:00,89.2,89.23,89.1,89.2,160435.0,66.1788,66.2011,66.1046,66.1788,160435.0
2016-10-20 15:30:00,89.18,89.21,89.13,89.21,96627.0,66.164,66.1862,66.1269,66.1862,96627.0
2016-10-21 09:30:00,89.21,89.25,89.19,89.23,35362.0,66.1862,66.2159,66.1714,66.2011,35362.0
2016-10-21 10:00:00,89.22,89.23,89.15,89.15,35836.0,66.1937,66.2011,66.1417,66.1417,35836.0
2016-10-21 10:30:00,89.14,89.2,89.1,89.18,31704.0,66.1343,66.1788,66.1046,66.164,31704.0
2016-10-21 11:00:00,89.18,89.2,89.1,89.19,36536.0,66.164,66.1788,66.1046,66.1714,36536.0
2016-10-21 11:30:00,89.17,89.2,89.08,89.19,27413.0,66.1566,66.1788,66.0898,66.1714,27413.0
2016-10-21 12:00:00,89.15,89.21,89.1,89.17,45347.0,66.1417,66.1862,66.1046,66.1566,45347.0
2016-10-21 12:30:00,89.17,89.19,89.11,89.17,54133.0,66.1566,66.1714,66.1121,66.1566,54133.0
2016-10-21 13:00:00,89.17,89.2,89.14,89.17,42128.0,66.1566,66.1788,66.1343,66.1566,42128.0
2016-10-21 13:30:00,89.18,89.24,89.17,89.23,32646.0,66.164,66.2085,66.1566,66.2011,32646.0
2016-10-21 14:00:00,89.23,89.25,89.2,89.23,43579.0,66.2011,66.2159,66.1788,66.2011,43579.0
2016-10-21 14:30:00,89.23,89.26,89.19,89.25,28136.0,66.2011,66.2233,66.1714,66.2159,28136.0
2016-10-21 15:00:00,89.25,89.27,89.2,89.21,37222.0,66.2159,66.2308,66.1788,66.1862,37222.0
2016-10-21 15:30:00,89.23,89.28,89.22,89.25,21610.0,66.2011,66.2382,66.1937,66.2159,21610.0
2016-10-24 09:30:00,89.28,89.28,89.14,89.15,40429.0,66.2382,66.2382,66.1343,66.1417,40429.0
2016-10-24 10:00:00,89.16,89.17,89.1,89.14,17653.0,66.1491,66.1566,66.1046,66.1343,17653.0
2016-10-24 10:30:00,89.15,89.17,89.07,89.08,34361.0,66.1417,66.1566,66.0824,66.0898,34361.0
2016-10-24 11:00:00,89.09,89.1,89.06,89.08,5970.0,66.0972,66.1046,66.075,66.0898,5970.0
2016-10-24 11:30:00,89.09,89.13,89.06,89.09,86364.0,66.0972,66.1269,66.075,66.0972,86364.0
2016-10-24 12:00:00,89.09,89.12,89.08,89.11,14462.0,66.0972,66.1195,66.0898,66.1121,14462.0
2016-10-24 12:30:00,89.1,89.16,89.1,89.13,23985.0,66.1046,66.1491,66.1046,66.1269,23985.0
2016-10-24 13:00:00,89.14,89.16,89.08,89.11,30370.0,66.1343,66.1491,66.0898,66.1121,30370.0
2016-10-24 13:30:00,89.08,89.15,89.05,89.1,16033.0,66.0898,66.1417,66.0675,66.1046,16033.0
2016-10-24 14:00:00,89.1,89.11,89.08,89.11,22573.0,66.1046,66.1121,66.0898,66.1121,22573.0
2016-10-24 14:30:00,89.1,89.17,89.09,89.14,25185.0,66.1046,66.1566,66.0972,66.1343,25185.0
2016-10-24 15:00:00,89.14,89.16,89.12,89.13,21346.0,66.1343,66.1491,66.1195,66.1269,21346.0
2016-10-24 15:30:00,89.13,89.16,89.05,89.09,56827.0,66.1269,66.1491,66.0675,66.0972,56827.0
2016-10-25 09:30:00,89.02,89.13,88.99,89.06,26073.0,66.0453,66.1269,66.023,66.075,26073.0
2016-10-25 10:00:00,89.07,89.17,89.05,89.11,45167.0,66.0824,66.1566,66.0675,66.1121,45167.0
2016-10-25 10:30:00,89.12,89.21,89.11,89.21,49723.0,66.1195,66.1862,66.1121,66.1862,49723.0
2016-10-25 11:00:00,89.17,89.22,89.15,89.19,18955.0,66.1566,66.1937,66.1417,66.1714,18955.0
2016-10-25 11:30:00,89.19,89.2,89.12,89.19,25461.0,66.1714,66.1788,66.1195,66.1714,25461.0
2016-10-25 12:00:00,89.19,89.19,89.12,89.12,24406.0,66.1714,66.1714,66.1195,66.1195,24406.0
2016-10-25 12:30:00,89.15,89.15,89.1,89.1,24882.0,66.1417,66.1417,66.1046,66.1046,24882.0
2016-10-25 13:00:00,89.09,89.14,89.05,89.06,29648.0,66.0972,66.1343,66.0675,66.075,29648.0
2016-10-25 13:30:00,89.08,89.1,89.05,89.06,40227.0,66.0898,66.1046,66.0675,66.075,40227.0
2016-10-25 14:00:00,89.06,89.08,89.03,89.06,55363.0,66.075,66.0898,66.0527,66.075,55363.0
2016-10-25 14:30:00,89.06,89.08,89.05,89.06,103641.0,66.075,66.0898,66.0675,66.075,103641.0
2016-10-25 15:00:00,89.06,89.12,89.05,89.06,101634.0,66.075,66.1195,66.0675,66.075,101634.0
2016-10-25 15:30:00,89.06,89.14,89.04,89.04,116183.0,66.075,66.1343,66.0601,66.0601,116183.0
2016-10-26 09:30:00,88.9,88.98,88.9,88.95,28377.0,65.9562,66.0156,65.9562,65.9933,28377.0
2016-10-26 10:00:00,88.96,88.98,88.89,88.92,35996.0,66.0008,66.0156,65.9488,65.9711,35996.0
2016-10-26 10:30:00,88.92,88.98,88.87,88.93,78031.0,65.9711,66.0156,65.934,65.9785,78031.0
2016-10-26 11:00:00,88.93,88.97,88.88,88.95,19244.0,65.9785,66.0082,65.9414,65.9933,19244.0
2016-10-26 11:30:00,88.92,89.06,88.9,88.93,79653.0,65.9711,66.075,65.9562,65.9785,79653.0
2016-10-26 12:00:00,88.97,88.98,88.92,88.96,12769.0,66.0082,66.0156,65.9711,66.0008,12769.0
2016-10-26 12:30:00,88.95,88.96,88.9,88.92,30302.0,65.9933,66.0008,65.9562,65.9711,30302.0
2016-10-26 13:00:00,88.91,88.94,88.84,88.89,38667.0,65.9637,65.9859,65.9117,65.9488,38667.0
2016-10-26 13:30:00,88.88,88.97,88.86,88.95,43274.0,65.9414,66.0082,65.9266,65.9933,43274.0
2016-10-26 14:00:00,88.92,88.97,88.88,88.91,63691.0,65.9711,66.0082,65.9414,65.9637,63691.0
2016-10-26 14:30:00,88.94,88.97,88.89,88.92,29403.0,65.9859,66.0082,65.9488,65.9711,29403.0
2016-10-26 15:00:00,88.92,88.94,88.85,88.9,55000.0,65.9711,65.9859,65.9192,65.9562,55000.0
2016-10-26 15:30:00,88.9,88.97,88.87,88.88,62720.0,65.9562,66.0082,65.934,65.9414,62720.0
2016-10-27 09:30:00,88.64,88.67,88.57,88.59,38758.0,65.7634,65.7856,65.7114,65.7263,38758.0
2016-10-27 10:00:00,88.59,88.61,88.45,88.51,37870.0,65.7263,65.7411,65.6224,65.6669,37870.0
2016-10-27 10:30:00,88.51,88.53,88.45,88.47,38638.0,65.6669,65.6817,65.6224,65.6372,38638.0
2016-10-27 11:00:00,88.46,88.53,88.46,88.49,23224.0,65.6298,65.6817,65.6298,65.6521,23224.0
2016-10-27 11:30:00,88.49,88.57,88.48,88.54,42833.0,65.6521,65.7114,65.6446,65.6892,42833.0
2016-10-27 12:00:00,88.55,88.56,88.5,88.53,10795.0,65.6966,65.704,65.6595,65.6817,10795.0
2016-10-27 12:30:00,88.51,88.55,88.48,88.52,21114.0,65.6669,65.6966,65.6446,65.6743,21114.0
2016-10-27 13:00:00,88.52,88.52,88.47,88.51,20460.0,65.6743,65.6743,65.6372,65.6669,20460.0
2016-10-27 13:30:00,88.5,88.55,88.49,88.55,6223.0,65.6595,65.6966,65.6521,65.6966,6223.0
2016-10-27 14:00:00,88.54,88.57,88.52,88.54,27687.0,65.6892,65.7114,65.6743,65.6892,27687.0
2016-10-27 14:30:00,88.53,88.6,88.52,88.59,41669.0,65.6817,65.7337,65.6743,65.7263,41669.0
2016-10-27 15:00:00,88.6,88.6,88.51,88.56,54166.0,65.7337,65.7337,65.6669,65.704,54166.0
2016-10-27 15:30:00,88.56,88.58,88.53,88.55,26817.0,65.704,65.7188,65.6817,65.6966,26817.0
2016-10-28 09:30:00,88.5,88.57,88.5,88.55,20652.0,65.6595,65.7114,65.6595,65.6966,20652.0
2016-10-28 10:00:00,88.56,88.57,88.51,88.53,14513.0,65.704,65.7114,65.6669,65.6817,14513.0
2016-10-28 10:30:00,88.52,88.55,88.49,88.54,14214.0,65.6743,65.6966,65.6521,65.6892,14214.0
2016-10-28 11:00:00,88.52,88.55,88.5,88.53,40666.0,65.6743,65.6966,65.6595,65.6817,40666.0
2016-10-28 11:30:00,88.54,88.55,88.52,88.53,21531.0,65.6892,65.6966,65.6743,65.6817,21531.0
2016-10-28 12:00:00,88.53,88.57,88.52,88.57,36765.0,65.6817,65.7114,65.6743,65.7114,36765.0
2016-10-28 12:30:00,88.56,88.57,88.52,88.56,24215.0,65.704,65.7114,65.6743,65.704,24215.0
2016-10-28 13:00:00,88.56,88.64,88.54,88.54,52346.0,65.704,65.7634,65.6892,65.6892,52346.0
2016-10-28 13:30:00,88.59,88.61,88.53,88.56,17247.0,65.7263,65.7411,65.6817,65.704,17247.0
2016-10-28 14:00:00,88.55,88.57,88.5,88.5,68929.0,65.6966,65.7114,65.6595,65.6595,68929.0
2016-10-28 14:30:00,88.52,88.56,88.5,88.56,21762.0,65.6743,65.704,65.6595,65.704,21762.0
2016-10-28 15:00:00,88.56,88.57,88.51,88.56,62839.0,65.704,65.7114,65.6669,65.704,62839.0
2016-10-28 15:30:00,88.56,88.57,88.5,88.53,44487.0,65.704,65.7114,65.6595,65.6817,44487.0
2016-10-31 09:30:00,88.6,88.69,88.56,88.64,17848.0,65.7337,65.8004,65.704,65.7634,17848.0
2016-10-31 10:00:00,88.64,88.65,88.58,88.6,22013.0,65.7634,65.7708,65.7188,65.7337,22013.0
2016-10-31 10:30:00,88.61,88.63,88.59,88.61,19367.0,65.7411,65.7559,65.7263,65.7411,19367.0
2016-10-31 11:00:00,88.62,88.65,88.57,88.63,18122.0,65.7485,65.7708,65.7114,65.7559,18122.0
2016-10-31 11:30:00,88.64,88.65,88.59,88.64,22589.0,65.7634,65.7708,65.7263,65.7634,22589.0
2016-10-31 12:00:00,88.63,88.64,88.56,88.58,17557.0,65.7559,65.7634,65.704,65.7188,17557.0
2016-10-31 12:30:00,88.56,88.6,88.55,88.58,138170.0,65.704,65.7337,65.6966,65.7188,138170.0
2016-10-31 13:00:00,88.58,88.64,88.57,88.59,21067.0,65.7188,65.7634,65.7114,65.7263,21067.0
2016-10-31 13:30:00,88.6,88.62,88.56,88.6,16684.0,65.7337,65.7485,65.704,65.7337,16684.0
2016-10-31 14:00:00,88.59,88.61,88.58,88.59,24564.0,65.7263,65.7411,65.7188,65.7263,24564.0
2016-10-31 14:30:00,88.59,88.66,88.57,88.57,87182.0,65.7263,65.7782,65.7114,65.7114,87182.0
2016-10-31 15:00:00,88.58,88.62,88.57,88.59,31886.0,65.7188,65.7485,65.7114,65.7263,31886.0
2016-10-31 15:30:00,88.6,88.61,88.56,88.59,56839.0,65.7337,65.7411,65.704,65.7263,56839.0
2016-11-01 09:30:00,88.15,88.16,88.05,88.09,35583.0,65.5732,65.5806,65.4988,65.5286,35583.0
2016-11-01 10:00:00,88.1,88.13,88.05,88.09,23966.0,65.536,65.5583,65.4988,65.5286,23966.0
2016-11-01 10:30:00,88.1,88.11,88.06,88.11,21211.0,65.536,65.5434,65.5062,65.5434,21211.0
2016-11-01 11:00:00,88.1,88.19,88.05,88.09,80790.0,65.536,65.6029,65.4988,65.5286,80790.0
2016-11-01 11:30:00,88.05,88.15,88.05,88.14,24483.0,65.4988,65.5732,65.4988,65.5657,24483.0
2016-11-01 12:00:00,88.13,88.17,88.05,88.09,24780.0,65.5583,65.5881,65.4988,65.5286,24780.0
2016-11-01 12:30:00,88.09,88.14,88.07,88.11,13599.0,65.5286,65.5657,65.5137,65.5434,13599.0
2016-11-01 13:00:00,88.12,88.17,88.06,88.16,31429.0,65.5509,65.5881,65.5062,65.5806,31429.0
2016-11-01 13:30:00,88.16,88.19,88.1,88.11,28193.0,65.5806,65.6029,65.536,65.5434,28193.0
2016-11-01 14:00:00,88.11,88.33,88.11,88.32,47487.0,65.5434,65.7071,65.5434,65.6996,47487.0
2016-11-01 14:30:00,88.29,88.32,88.16,88.17,31295.0,65.6773,65.6996,65.5806,65.5881,31295.0
2016-11-01 15:00:00,88.21,88.35,88.2,88.32,42321.0,65.6178,65.722,65.6104,65.6996,42321.0
2016-11-01 15:30:00,88.27,88.38,88.17,88.2,74038.0,65.6625,65.7443,65.5881,65.6104,74038.0
2016-11-02 09:30:00,88.26,88.34,88.26,88.31,31743.0,65.655,65.7145,65.655,65.6922,31743.0
2016-11-02 10:00:00,88.33,88.4,88.24,88.24,39350.0,65.7071,65.7592,65.6401,65.6401,39350.0
2016-11-02 10:30:00,88.31,88.41,88.28,88.32,102247.0,65.6922,65.7666,65.6699,65.6996,102247.0
2016-11-02 11:00:00,88.31,88.38,88.25,88.27,59289.0,65.6922,65.7443,65.6476,65.6625,59289.0
2016-11-02 11:30:00,88.3,88.4,88.28,88.33,21750.0,65.6848,65.7592,65.6699,65.7071,21750.0
2016-11-02 12:00:00,88.36,88.4,88.27,88.34,48523.0,65.7294,65.7592,65.6625,65.7145,48523.0
2016-11-02 12:30:00,88.29,88.42,88.29,88.34,94495.0,65.6773,65.774,65.6773,65.7145,94495.0
2016-11-02 13:00:00,88.34,88.41,88.3,88.35,31719.0,65.7145,65.7666,65.6848,65.722,31719.0
2016-11-02 13:30:00,88.35,88.39,88.28,88.3,85305.0,65.722,65.7517,65.6699,65.6848,85305.0
2016-11-02 14:00:00,88.3,88.49,88.26,88.27,21157.0,65.6848,65.8261,65.655,65.6625,21157.0
2016-11-02 14:30:00,88.32,88.38,88.27,88.27,55601.0,65.6996,65.7443,65.6625,65.6625,55601.0
2016-11-02 15:00:00,88.31,88.41,88.3,88.37,35616.0,65.6922,65.7666,65.6848,65.7368,35616.0
2016-11-02 15:30:00,88.34,88.41,88.31,88.36,58455.0,65.7145,65.7666,65.6922,65.7294,58455.0
2016-11-03 09:30:00,88.3,88.3,88.23,88.26,14062.0,65.6848,65.6848,65.6327,65.655,14062.0
2016-11-03 10:00:00,88.25,88.36,88.23,88.31,19234.0,65.6476,65.7294,65.6327,65.6922,19234.0
2016-11-03 10:30:00,88.28,88.39,88.23,88.36,38970.0,65.6699,65.7517,65.6327,65.7294,38970.0
2016-11-03 11:00:00,88.36,88.41,88.31,88.35,42466.0,65.7294,65.7666,65.6922,65.722,42466.0
2016-11-03 11:30:00,88.3,88.41,88.26,88.29,29698.0,65.6848,65.7666,65.655,65.6773,29698.0
2016-11-03 12:00:00,88.33,88.36,88.26,88.3,44395.0,65.7071,65.7294,65.655,65.6848,44395.0
2016-11-03 12:30:00,88.34,88.4,88.34,88.36,51480.0,65.7145,65.7592,65.7145,65.7294,51480.0
2016-11-03 13:00:00,88.39,88.44,88.33,88.35,37710.0,65.7517,65.7889,65.7071,65.722,37710.0
2016-11-03 13:30:00,88.35,88.38,88.32,88.36,25100.0,65.722,65.7443,65.6996,65.7294,25100.0
2016-11-03 14:00:00,88.36,88.38,88.35,88.38,39912.0,65.7294,65.7443,65.722,65.7443,39912.0
2016-11-03 14:30:00,88.38,88.39,88.35,88.38,72192.0,65.7443,65.7517,65.722,65.7443,72192.0
2016-11-03 15:00:00,88.4,88.4,88.36,88.39,59322.0,65.7592,65.7592,65.7294,65.7517,59322.0
2016-11-03 15:30:00,88.39,88.41,88.25,88.36,146228.0,65.7517,65.7666,65.6476,65.7294,146228.0
2016-11-04 09:30:00,88.38,88.61,88.35,88.52,37694.0,65.7443,65.9154,65.722,65.8484,37694.0
2016-11-04 10:00:00,88.57,88.57,88.41,88.41,39759.0,65.8856,65.8856,65.7666,65.7666,39759.0
2016-11-04 10:30:00,88.43,88.49,88.37,88.41,15393.0,65.7815,65.8261,65.7368,65.7666,15393.0
2016-11-04 11:00:00,88.43,88.47,88.4,88.46,22085.0,65.7815,65.8112,65.7592,65.8038,22085.0
2016-11-04 11:30:00,88.44,88.53,88.43,88.51,16645.0,65.7889,65.8559,65.7815,65.841,16645.0
2016-11-04 12:00:00,88.52,88.52,88.48,88.51,15708.0,65.8484,65.8484,65.8187,65.841,15708.0
2016-11-04 12:30:00,88.5,88.57,88.47,88.55,26611.0,65.8335,65.8856,65.8112,65.8707,26611.0
2016-11-04 13:00:00,88.55,88.55,88.46,88.52,25579.0,65.8707,65.8707,65.8038,65.8484,25579.0
2016-11-04 13:30:00,88.52,88.54,88.46,88.5,14381.0,65.8484,65.8633,65.8038,65.8335,14381.0
2016-11-04 14:00:00,88.49,88.5,88.42,88.43,27733.0,65.8261,65.8335,65.774,65.7815,27733.0
2016-11-04 14:30:00,88.45,88.48,88.42,88.47,33588.0,65.7963,65.8187,65.774,65.8112,33588.0
2016-11-04 15:00:00,88.47,88.54,88.42,88.51,27833.0,65.8112,65.8633,65.774,65.841,27833.0
2016-11-04 15:30:00,88.43,88.51,88.43,88.45,49637.0,65.7815,65.841,65.7815,65.7963,49637.0
2016-11-07 09:30:00,88.4,88.45,88.23,88.41,57263.0,65.7592,65.7963,65.6327,65.7666,57263.0
2016-11-07 10:00:00,88.36,88.45,88.32,88.41,47679.0,65.7294,65.7963,65.6996,65.7666,47679.0
2016-11-07 10:30:00,88.41,88.42,88.36,88.41,32426.0,65.7666,65.774,65.7294,65.7666,32426.0
2016-11-07 11:00:00,88.41,88.43,88.36,88.4,25827.0,65.7666,65.7815,65.7294,65.7592,25827.0
2016-11-07 11:30:00,88.39,88.41,88.36,88.37,13006.0,65.7517,65.7666,65.7294,65.7368,13006.0
2016-11-07 12:00:00,88.36,88.4,88.32,88.34,56412.0,65.7294,65.7592,65.6996,65.7145,56412.0
2016-11-07 12:30:00,88.34,88.4,88.33,88.35,57251.0,65.7145,65.7592,65.7071,65.722,57251.0
2016-11-07 13:00:00,88.36,88.37,88.35,88.37,12307.0,65.7294,65.7368,65.722,65.7368,12307.0
2016-11-07 13:30:00,88.36,88.39,88.35,88.36,19227.0,65.7294,65.7517,65.722,65.7294,19227.0
2016-11-07 14:00:00,88.36,88.37,88.35,88.36,21030.0,65.7294,65.7368,65.722,65.7294,21030.0
2016-11-07 14:30:00,88.35,88.37,88.34,88.34,47479.0,65.722,65.7368,65.7145,65.7145,47479.0
2016-11-07 15:00:00,88.34,88.39,88.32,88.34,336473.0,65.7145,65.7517,65.6996,65.7145,336473.0
2016-11-07 15:30:00,88.35,88.36,88.32,88.34,436930.0,65.722,65.7294,65.6996,65.7145,436930.0
2016-11-08 09:30:00,88.37,88.44,88.31,88.31,28438.0,65.7368,65.7889,65.6922,65.6922,28438.0
2016-11-08 10:00:00,88.32,88.37,88.31,88.31,43010.0,65.6996,65.7368,65.6922,65.6922,43010.0
2016-11-08 10:30:00,88.31,88.33,88.21,88.24,54967.0,65.6922,65.7071,65.6178,65.6401,54967.0
2016-11-08 11:00:00,88.22,88.24,88.11,88.14,29261.0,65.6253,65.6401,65.5434,65.5657,29261.0
2016-11-08 11:30:00,88.14,88.2,88.12,88.15,57771.0,65.5657,65.6104,65.5509,65.5732,57771.0
2016-11-08 12:00:00,88.15,88.18,88.11,88.15,80213.0,65.5732,65.5955,65.5434,65.5732,80213.0
2016-11-08 12:30:00,88.15,88.17,88.12,88.17,25590.0,65.5732,65.5881,65.5509,65.5881,25590.0
2016-11-08 13:00:00,88.15,88.17,88.1,88.14,97283.0,65.5732,65.5881,65.536,65.5657,97283.0
2016-11-08 13:30:00,88.13,88.17,88.12,88.15,53579.0,65.5583,65.5881,65.5509,65.5732,53579.0
2016-11-08 14:00:00,88.14,88.18,88.12,88.16,69336.0,65.5657,65.5955,65.5509,65.5806,69336.0
2016-11-08 14:30:00,88.15,88.22,88.13,88.21,71617.0,65.5732,65.6253,65.5583,65.6178,71617.0
2016-11-08 15:00:00,88.2,88.2,88.13,88.13,195498.0,65.6104,65.6104,65.5583,65.5583,195498.0
2016-11-08 15:30:00,88.13,88.18,88.08,88.18,180494.0,65.5583,65.5955,65.5211,65.5955,180494.0
2016-11-09 09:30:00,87.87,87.89,87.63,87.64,74906.0,65.3649,65.3798,65.1864,65.1938,74906.0
2016-11-09 10:00:00,87.64,87.7,87.63,87.69,39179.0,65.1938,65.2384,65.1864,65.231,39179.0
2016-11-09 10:30:00,87.69,87.8,87.66,87.79,46363.0,65.231,65.3128,65.2087,65.3054,46363.0
2016-11-09 11:00:00,87.77,87.8,87.68,87.71,110498.0,65.2905,65.3128,65.2236,65.2459,110498.0
2016-11-09 11:30:00,87.72,87.74,87.58,87.61,55620.0,65.2533,65.2682,65.1492,65.1715,55620.0
2016-11-09 12:00:00,87.61,87.61,87.41,87.45,55586.0,65.1715,65.1715,65.0227,65.0525,55586.0
2016-11-09 12:30:00,87.46,87.59,87.42,87.51,49964.0,65.0599,65.1566,65.0302,65.0971,49964.0
2016-11-09 13:00:00,87.51,87.55,87.16,87.22,90542.0,65.0971,65.1269,64.8367,64.8814,90542.0
2016-11-09 13:30:00,87.18,87.43,87.18,87.3,53275.0,64.8516,65.0376,64.8516,64.9409,53275.0
2016-11-09 14:00:00,87.3,87.38,87.26,87.34,122545.0,64.9409,65.0004,64.9111,64.9706,122545.0
2016-11-09 14:30:00,87.35,87.4,87.26,87.3,59635.0,64.9781,65.0153,64.9111,64.9409,59635.0
2016-11-09 15:00:00,87.3,87.31,87.21,87.23,66103.0,64.9409,64.9483,64.8739,64.8888,66103.0
2016-11-09 15:30:00,87.23,87.33,87.16,87.2,57256.0,64.8888,64.9632,64.8367,64.8665,57256.0
2016-11-10 09:30:00,87.26,87.26,87.01,87.03,121601.0,64.9111,64.9111,64.7252,64.74,121601.0
2016-11-10 10:00:00,87.05,87.17,86.92,87.09,55749.0,64.7549,64.8442,64.6582,64.7847,55749.0
2016-11-10 10:30:00,87.06,87.34,87.06,87.22,49004.0,64.7624,64.9706,64.7624,64.8814,49004.0
2016-11-10 11:00:00,87.12,87.22,87.05,87.1,29596.0,64.807,64.8814,64.7549,64.7921,29596.0
2016-11-10 11:30:00,87.13,87.25,87.1,87.19,40446.0,64.8144,64.9037,64.7921,64.8591,40446.0
2016-11-10 12:00:00,87.2,87.23,87.16,87.16,15896.0,64.8665,64.8888,64.8367,64.8367,15896.0
2016-11-10 12:30:00,87.19,87.19,87.09,87.15,90136.0,64.8591,64.8591,64.7847,64.8293,90136.0
2016-11-10 13:00:00,87.13,87.19,87.12,87.19,53525.0,64.8144,64.8591,64.807,64.8591,53525.0
2016-11-10 13:30:00,87.17,87.18,87.11,87.17,39803.0,64.8442,64.8516,64.7995,64.8442,39803.0
2016-11-10 14:00:00,87.16,87.21,87.08,87.1,166685.0,64.8367,64.8739,64.7772,64.7921,166685.0
2016-11-10 14:30:00,87.16,87.17,87.04,87.13,189033.0,64.8367,64.8442,64.7475,64.8144,189033.0
2016-11-10 15:00:00,87.13,87.17,87.03,87.08,41903.0,64.8144,64.8442,64.74,64.7772,41903.0
2016-11-10 15:30:00,87.05,87.14,87.0,87.06,57578.0,64.7549,64.8219,64.7177,64.7624,57578.0
2016-11-11 09:30:00,87.21,87.21,87.0,87.02,36809.0,64.8739,64.8739,64.7177,64.7326,36809.0
2016-11-11 10:00:00,87.0,87.04,86.88,87.01,54852.0,64.7177,64.7475,64.6285,64.7252,54852.0
2016-11-11 10:30:00,87.01,87.02,86.93,86.94,42323.0,64.7252,64.7326,64.6656,64.6731,42323.0
2016-11-11 11:00:00,86.95,86.98,86.87,86.93,50389.0,64.6805,64.7028,64.621,64.6656,50389.0
2016-11-11 11:30:00,86.93,86.97,86.91,86.93,43461.0,64.6656,64.6954,64.6508,64.6656,43461.0
2016-11-11 12:00:00,86.94,86.98,86.9,86.94,46503.0,64.6731,64.7028,64.6433,64.6731,46503.0
2016-11-11 12:30:00,86.94,86.95,86.86,86.89,11798.0,64.6731,64.6805,64.6136,64.6359,11798.0
2016-11-11 13:00:00,86.9,86.92,86.79,86.92,78279.0,64.6433,64.6582,64.5615,64.6582,78279.0
2016-11-11 13:30:00,86.9,86.93,86.76,86.81,47659.0,64.6433,64.6656,64.5392,64.5764,47659.0
2016-11-11 14:00:00,86.85,86.91,86.8,86.85,27486.0,64.6061,64.6508,64.5689,64.6061,27486.0
2016-11-11 14:30:00,86.86,86.91,86.81,86.88,26852.0,64.6136,64.6508,64.5764,64.6285,26852.0
2016-11-11 15:00:00,86.88,86.93,86.75,86.83,52111.0,64.6285,64.6656,64.5318,64.5913,52111.0
2016-11-11 15:30:00,86.81,86.86,86.7,86.77,43556.0,64.5764,64.6136,64.4946,64.5466,43556.0
2016-11-14 09:30:00,86.41,86.52,86.32,86.36,169656.0,64.2788,64.3607,64.2119,64.2416,169656.0
2016-11-14 10:00:00,86.34,86.36,86.23,86.36,39442.0,64.2268,64.2416,64.1449,64.2416,39442.0
2016-11-14 10:30:00,86.39,86.41,86.31,86.35,49961.0,64.264,64.2788,64.2044,64.2342,49961.0
2016-11-14 11:00:00,86.35,86.41,86.14,86.34,68733.0,64.2342,64.2788,64.078,64.2268,68733.0
2016-11-14 11:30:00,86.34,86.41,86.29,86.4,53854.0,64.2268,64.2788,64.1896,64.2714,53854.0
2016-11-14 12:00:00,86.4,86.47,86.36,86.45,38386.0,64.2714,64.3235,64.2416,64.3086,38386.0
2016-11-14 12:30:00,86.47,86.5,86.37,86.5,40524.0,64.3235,64.3458,64.2491,64.3458,40524.0
2016-11-14 13:00:00,86.5,86.59,86.43,86.52,29242.0,64.3458,64.4127,64.2937,64.3607,29242.0
2016-11-14 13:30:00,86.46,86.58,86.43,86.51,33258.0,64.316,64.4053,64.2937,64.3532,33258.0
2016-11-14 14:00:00,86.52,86.54,86.42,86.5,174451.0,64.3607,64.3755,64.2863,64.3458,174451.0
2016-11-14 14:30:00,86.51,86.53,86.42,86.51,55775.0,64.3532,64.3681,64.2863,64.3532,55775.0
2016-11-14 15:00:00,86.47,86.52,86.37,86.42,68162.0,64.3235,64.3607,64.2491,64.2863,68162.0
2016-11-14 15:30:00,86.44,86.46,86.17,86.35,124019.0,64.3011,64.316,64.1003,64.2342,124019.0
2016-11-15 09:30:00,86.39,86.5,86.24,86.47,186178.0,64.264,64.3458,64.1524,64.3235,186178.0
2016-11-15 10:00:00,86.47,86.49,86.4,86.43,598897.0,64.3235,64.3383,64.2714,64.2937,598897.0
2016-11-15 10:30:00,86.44,86.54,86.39,86.43,85271.0,64.3011,64.3755,64.264,64.2937,85271.0
2016-11-15 11:00:00,86.41,86.46,86.38,86.41,47510.0,64.2788,64.316,64.2565,64.2788,47510.0
2016-11-15 11:30:00,86.43,86.5,86.41,86.5,131202.0,64.2937,64.3458,64.2788,64.3458,131202.0
2016-11-15 12:00:00,86.49,86.51,86.46,86.46,17481.0,64.3383,64.3532,64.316,64.316,17481.0
2016-11-15 12:30:00,86.48,86.49,86.46,86.46,49527.0,64.3309,64.3383,64.316,64.316,49527.0
2016-11-15 13:00:00,86.46,86.53,86.46,86.51,59755.0,64.316,64.3681,64.316,64.3532,59755.0
2016-11-15 13:30:00,86.51,86.6,86.5,86.55,164550.0,64.3532,64.4202,64.3458,64.383,164550.0
2016-11-15 14:00:00,86.54,86.58,86.51,86.56,145094.0,64.3755,64.4053,64.3532,64.3904,145094.0
2016-11-15 14:30:00,86.55,86.6,86.52,86.53,202682.0,64.383,64.4202,64.3607,64.3681,202682.0
2016-11-15 15:00:00,86.54,86.57,86.51,86.53,52021.0,64.3755,64.3979,64.3532,64.3681,52021.0
2016-11-15 15:30:00,86.55,86.58,86.5,86.56,73425.0,64.383,64.4053,64.3458,64.3904,73425.0
2016-11-16 09:30:00,86.45,86.58,86.4,86.56,417181.0,64.3086,64.4053,64.2714,64.3904,417181.0
2016-11-16 10:00:00,86.54,86.58,86.46,86.53,95757.0,64.3755,64.4053,64.316,64.3681,95757.0
2016-11-16 10:30:00,86.53,86.56,86.45,86.51,56375.0,64.3681,64.3904,64.3086,64.3532,56375.0
2016-11-16 11:00:00,86.5,86.58,86.48,86.56,49990.0,64.3458,64.4053,64.3309,64.3904,49990.0
2016-11-16 11:30:00,86.54,86.69,86.52,86.6,268688.0,64.3755,64.4871,64.3607,64.4202,268688.0
2016-11-16 12:00:00,86.63,86.66,86.55,86.6,37602.0,64.4425,64.4648,64.383,64.4202,37602.0
2016-11-16 12:30:00,86.6,86.61,86.51,86.59,42405.0,64.4202,64.4276,64.3532,64.4127,42405.0
2016-11-16 13:00:00,86.57,86.63,86.52,86.57,60664.0,64.3979,64.4425,64.3607,64.3979,60664.0
2016-11-16 13:30:00,86.5,86.62,86.5,86.55,60930.0,64.3458,64.435,64.3458,64.383,60930.0
2016-11-16 14:00:00,86.56,86.62,86.51,86.54,81198.0,64.3904,64.435,64.3532,64.3755,81198.0
2016-11-16 14:30:00,86.57,86.65,86.52,86.63,146105.0,64.3979,64.4574,64.3607,64.4425,146105.0
2016-11-16 15:00:00,86.63,86.65,86.53,86.62,114694.0,64.4425,64.4574,64.3681,64.435,114694.0
2016-11-16 15:30:00,86.62,86.7,86.56,86.65,116082.0,64.435,64.4946,64.3904,64.4574,116082.0
2016-11-17 09:30:00,86.5,86.59,86.46,86.47,57859.0,64.3458,64.4127,64.316,64.3235,57859.0
2016-11-17 10:00:00,86.47,86.55,86.45,86.47,78614.0,64.3235,64.383,64.3086,64.3235,78614.0
2016-11-17 10:30:00,86.46,86.54,86.43,86.45,60320.0,64.316,64.3755,64.2937,64.3086,60320.0
2016-11-17 11:00:00,86.46,86.56,86.44,86.52,53766.0,64.316,64.3904,64.3011,64.3607,53766.0
2016-11-17 11:30:00,86.52,86.55,86.33,86.45,57592.0,64.3607,64.383,64.2193,64.3086,57592.0
2016-11-17 12:00:00,86.44,86.48,86.37,86.46,58416.0,64.3011,64.3309,64.2491,64.316,58416.0
2016-11-17 12:30:00,86.46,86.48,86.38,86.41,55901.0,64.316,64.3309,64.2565,64.2788,55901.0
2016-11-17 13:00:00,86.4,86.44,86.35,86.39,54847.0,64.2714,64.3011,64.2342,64.264,54847.0
2016-11-17 13:30:00,86.38,86.39,86.33,86.35,41664.0,64.2565,64.264,64.2193,64.2342,41664.0
2016-11-17 14:00:00,86.35,86.41,86.29,86.31,68731.0,64.2342,64.2788,64.1896,64.2044,68731.0
2016-11-17 14:30:00,86.32,86.36,86.24,86.33,130891.0,64.2119,64.2416,64.1524,64.2193,130891.0
2016-11-17 15:00:00,86.32,86.34,86.25,86.29,93613.0,64.2119,64.2268,64.1598,64.1896,93613.0
2016-11-17 15:30:00,86.3,86.34,86.23,86.29,102619.0,64.197,64.2268,64.1449,64.1896,102619.0
2016-11-18 09:30:00,86.24,86.31,86.23,86.27,56692.0,64.1524,64.2044,64.1449,64.1747,56692.0
2016-11-18 10:00:00,86.26,86.27,86.1,86.17,96570.0,64.1672,64.1747,64.0482,64.1003,96570.0
2016-11-18 10:30:00,86.19,86.19,86.0,86.03,32659.0,64.1152,64.1152,63.9738,63.9962,32659.0
2016-11-18 11:00:00,86.03,86.04,85.82,85.9,41161.0,63.9962,64.0036,63.8399,63.8995,41161.0
2016-11-18 11:30:00,85.89,85.99,85.89,85.98,77464.0,63.892,63.9664,63.892,63.959,77464.0
2016-11-18 12:00:00,85.99,86.02,85.96,85.97,19170.0,63.9664,63.9887,63.9441,63.9515,19170.0
2016-11-18 12:30:00,85.97,85.97,85.84,85.87,42133.0,63.9515,63.9515,63.8548,63.8771,42133.0
2016-11-18 13:00:00,85.86,85.95,85.85,85.9,45588.0,63.8697,63.9366,63.8623,63.8995,45588.0
2016-11-18 13:30:00,85.9,85.94,85.82,85.9,51976.0,63.8995,63.9292,63.8399,63.8995,51976.0
2016-11-18 14:00:00,85.91,85.92,85.87,85.9,36713.0,63.9069,63.9143,63.8771,63.8995,36713.0
2016-11-18 14:30:00,85.91,85.91,85.84,85.85,42405.0,63.9069,63.9069,63.8548,63.8623,42405.0
2016-11-18 15:00:00,85.85,85.88,85.81,85.82,58352.0,63.8623,63.8846,63.8325,63.8399,58352.0
2016-11-18 15:30:00,85.86,85.86,85.7,85.7,81915.0,63.8697,63.8697,63.7507,63.7507,81915.0
2016-11-21 09:30:00,85.81,85.93,85.79,85.84,50415.0,63.8325,63.9218,63.8176,63.8548,50415.0
2016-11-21 10:00:00,85.79,85.85,85.78,85.82,67437.0,63.8176,63.8623,63.8102,63.8399,67437.0
2016-11-21 10:30:00,85.81,85.87,85.76,85.8,49141.0,63.8325,63.8771,63.7953,63.8251,49141.0
2016-11-21 11:00:00,85.81,85.82,85.71,85.78,49226.0,63.8325,63.8399,63.7581,63.8102,49226.0
2016-11-21 11:30:00,85.75,85.77,85.64,85.73,54456.0,63.7879,63.8027,63.706,63.773,54456.0
2016-11-21 12:00:00,85.73,85.82,85.72,85.77,46858.0,63.773,63.8399,63.7656,63.8027,46858.0
2016-11-21 12:30:00,85.77,85.84,85.75,85.79,42094.0,63.8027,63.8548,63.7879,63.8176,42094.0
2016-11-21 13:00:00,85.79,85.81,85.7,85.7,46174.0,63.8176,63.8325,63.7507,63.7507,46174.0
2016-11-21 13:30:00,85.7,85.76,85.7,85.76,33508.0,63.7507,63.7953,63.7507,63.7953,33508.0
2016-11-21 14:00:00,85.74,85.79,85.66,85.7,104163.0,63.7804,63.8176,63.7209,63.7507,104163.0
2016-11-21 14:30:00,85.7,85.73,85.64,85.7,86572.0,63.7507,63.773,63.706,63.7507,86572.0
2016-11-21 15:00:00,85.7,85.84,85.7,85.76,89800.0,63.7507,63.8548,63.7507,63.7953,89800.0
2016-11-21 15:30:00,85.74,85.83,85.72,85.81,67133.0,63.7804,63.8474,63.7656,63.8325,67133.0
2016-11-22 09:30:00,85.91,85.98,85.88,85.9,55526.0,63.9069,63.959,63.8846,63.8995,55526.0
2016-11-22 10:00:00,85.9,86.0,85.85,85.92,91471.0,63.8995,63.9738,63.8623,63.9143,91471.0
2016-11-22 10:30:00,85.93,85.93,85.85,85.9,36461.0,63.9218,63.9218,63.8623,63.8995,36461.0
2016-11-22 11:00:00,85.89,85.95,85.86,85.94,37267.0,63.892,63.9366,63.8697,63.9292,37267.0
2016-11-22 11:30:00,85.95,86.04,85.89,86.03,58044.0,63.9366,64.0036,63.892,63.9962,58044.0
2016-11-22 12:00:00,86.04,86.07,85.96,86.0,49131.0,64.0036,64.0259,63.9441,63.9738,49131.0
2016-11-22 12:30:00,86.02,86.04,85.93,85.98,19838.0,63.9887,64.0036,63.9218,63.959,19838.0
2016-11-22 13:00:00,85.98,86.05,85.93,86.01,20999.0,63.959,64.011,63.9218,63.9813,20999.0
2016-11-22 13:30:00,86.01,86.04,85.91,85.96,23520.0,63.9813,64.0036,63.9069,63.9441,23520.0
2016-11-22 14:00:00,85.97,86.02,85.94,85.97,54869.0,63.9515,63.9887,63.9292,63.9515,54869.0
2016-11-22 14:30:00,85.95,86.0,85.93,85.99,51975.0,63.9366,63.9738,63.9218,63.9664,51975.0
2016-11-22 15:00:00,85.97,85.99,85.9,85.92,65869.0,63.9515,63.9664,63.8995,63.9143,65869.0
2016-11-22 15:30:00,85.96,86.06,85.9,85.97,54276.0,63.9441,64.0185,63.8995,63.9515,54276.0
2016-11-23 09:30:00,85.56,85.69,85.52,85.63,58583.0,63.6465,63.7432,63.6168,63.6986,58583.0
2016-11-23 10:00:00,85.59,85.64,85.43,85.5,25581.0,63.6688,63.706,63.5498,63.6019,25581.0
2016-11-23 10:30:00,85.51,85.53,85.45,85.47,29195.0,63.6093,63.6242,63.5647,63.5796,29195.0
2016-11-23 11:00:00,85.47,85.47,85.37,85.44,47974.0,63.5796,63.5796,63.5052,63.5573,47974.0
2016-11-23 11:30:00,85.43,85.63,85.42,85.58,33398.0,63.5498,63.6986,63.5424,63.6614,33398.0
2016-11-23 12:00:00,85.59,85.6,85.54,85.59,29577.0,63.6688,63.6763,63.6317,63.6688,29577.0
2016-11-23 12:30:00,85.58,85.7,85.53,85.65,83594.0,63.6614,63.7507,63.6242,63.7135,83594.0
2016-11-23 13:00:00,85.64,85.78,85.64,85.72,25490.0,63.706,63.8102,63.706,63.7656,25490.0
2016-11-23 13:30:00,85.72,85.79,85.67,85.74,35345.0,63.7656,63.8176,63.7284,63.7804,35345.0
2016-11-23 14:00:00,85.73,85.81,85.63,85.73,100792.0,63.773,63.8325,63.6986,63.773,100792.0
2016-11-23 14:30:00,85.7,85.73,85.63,85.7,29170.0,63.7507,63.773,63.6986,63.7507,29170.0
2016-11-23 15:00:00,85.72,85.75,85.61,85.65,69770.0,63.7656,63.7879,63.6837,63.7135,69770.0
2016-11-23 15:30:00,85.64,85.67,85.55,85.65,158206.0,63.706,63.7284,63.6391,63.7135,158206.0
2016-11-25 09:30:00,85.69,85.79,85.67,85.73,56678.0,63.7432,63.8176,63.7284,63.773,56678.0
2016-11-25 10:00:00,85.67,85.75,85.58,85.61,28151.0,63.7284,63.7879,63.6614,63.6837,28151.0
2016-11-25 10:30:00,85.61,85.71,85.6,85.69,39625.0,63.6837,63.7581,63.6763,63.7432,39625.0
2016-11-25 11:00:00,85.69,85.7,85.6,85.61,84721.0,63.7432,63.7507,63.6763,63.6837,84721.0
2016-11-25 11:30:00,85.61,85.63,85.57,85.59,44629.0,63.6837,63.6986,63.654,63.6688,44629.0
2016-11-25 12:00:00,85.59,85.63,85.5,85.55,68479.0,63.6688,63.6986,63.6019,63.6391,68479.0
2016-11-25 12:30:00,85.61,85.68,85.56,85.64,22643.0,63.6837,63.7358,63.6465,63.706,22643.0
2016-11-28 09:30:00,85.82,85.87,85.67,85.75,44678.0,63.8399,63.8771,63.7284,63.7879,44678.0
2016-11-28 10:00:00,85.7,85.88,85.7,85.86,21403.0,63.7507,63.8846,63.7507,63.8697,21403.0
2016-11-28 10:30:00,85.86,85.89,85.79,85.89,21721.0,63.8697,63.892,63.8176,63.892,21721.0
2016-11-28 11:00:00,85.83,85.93,85.83,85.91,16856.0,63.8474,63.9218,63.8474,63.9069,16856.0
2016-11-28 11:30:00,85.9,85.98,85.8,85.82,22589.0,63.8995,63.959,63.8251,63.8399,22589.0
2016-11-28 12:00:00,85.85,85.88,85.77,85.82,34068.0,63.8623,63.8846,63.8027,63.8399,34068.0
2016-11-28 12:30:00,85.8,85.85,85.77,85.84,15312.0,63.8251,63.8623,63.8027,63.8548,15312.0
2016-11-28 13:00:00,85.78,85.88,85.78,85.85,22727.0,63.8102,63.8846,63.8102,63.8623,22727.0
2016-11-28 13:30:00,85.85,85.91,85.8,85.87,34494.0,63.8623,63.9069,63.8251,63.8771,34494.0
2016-11-28 14:00:00,85.87,85.94,85.84,85.92,37676.0,63.8771,63.9292,63.8548,63.9143,37676.0
2016-11-28 14:30:00,85.92,85.94,85.86,85.88,29438.0,63.9143,63.9292,63.8697,63.8846,29438.0
2016-11-28 15:00:00,85.9,85.92,85.87,85.91,35520.0,63.8995,63.9143,63.8771,63.9069,35520.0
2016-11-28 15:30:00,85.9,85.97,85.85,85.86,67783.0,63.8995,63.9515,63.8623,63.8697,67783.0
2016-11-29 09:30:00,85.7,85.87,85.69,85.75,20909.0,63.7507,63.8771,63.7432,63.7879,20909.0
2016-11-29 10:00:00,85.81,85.88,85.75,85.8,31056.0,63.8325,63.8846,63.7879,63.8251,31056.0
2016-11-29 10:30:00,85.81,85.86,85.75,85.8,67183.0,63.8325,63.8697,63.7879,63.8251,67183.0
2016-11-29 11:00:00,85.8,85.8,85.74,85.79,55047.0,63.8251,63.8251,63.7804,63.8176,55047.0
2016-11-29 11:30:00,85.8,85.85,85.75,85.84,37281.0,63.8251,63.8623,63.7879,63.8548,37281.0
2016-11-29 12:00:00,85.83,85.93,85.79,85.89,20037.0,63.8474,63.9218,63.8176,63.892,20037.0
2016-11-29 12:30:00,85.92,85.95,85.85,85.88,10733.0,63.9143,63.9366,63.8623,63.8846,10733.0
2016-11-29 13:00:00,85.89,85.95,85.88,85.94,16186.0,63.892,63.9366,63.8846,63.9292,16186.0
2016-11-29 13:30:00,85.94,85.94,85.87,85.91,26442.0,63.9292,63.9292,63.8771,63.9069,26442.0
2016-11-29 14:00:00,85.9,85.95,85.88,85.89,20885.0,63.8995,63.9366,63.8846,63.892,20885.0
2016-11-29 14:30:00,85.87,85.99,85.87,85.98,25524.0,63.8771,63.9664,63.8771,63.959,25524.0
2016-11-29 15:00:00,85.96,85.98,85.9,85.97,48383.0,63.9441,63.959,63.8995,63.9515,48383.0
2016-11-29 15:30:00,85.98,86.02,85.9,85.99,38622.0,63.959,63.9887,63.8995,63.9664,38622.0
2016-11-30 09:30:00,85.63,85.66,85.51,85.62,21573.0,63.6986,63.7209,63.6093,63.6912,21573.0
2016-11-30 10:00:00,85.64,85.72,85.58,85.63,33362.0,63.706,63.7656,63.6614,63.6986,33362.0
2016-11-30 10:30:00,85.64,85.72,85.61,85.64,28277.0,63.706,63.7656,63.6837,63.706,28277.0
2016-11-30 11:00:00,85.64,85.7,85.53,85.67,78389.0,63.706,63.7507,63.6242,63.7284,78389.0
2016-11-30 11:30:00,85.65,85.66,85.52,85.58,15921.0,63.7135,63.7209,63.6168,63.6614,15921.0
2016-11-30 12:00:00,85.55,85.66,85.55,85.66,66644.0,63.6391,63.7209,63.6391,63.7209,66644.0
2016-11-30 12:30:00,85.63,85.74,85.61,85.62,56942.0,63.6986,63.7804,63.6837,63.6912,56942.0
2016-11-30 13:00:00,85.63,85.68,85.6,85.68,23382.0,63.6986,63.7358,63.6763,63.7358,23382.0
2016-11-30 13:30:00,85.66,85.74,85.63,85.65,99261.0,63.7209,63.7804,63.6986,63.7135,99261.0
2016-11-30 14:00:00,85.71,85.75,85.66,85.66,43535.0,63.7581,63.7879,63.7209,63.7209,43535.0
2016-11-30 14:30:00,85.72,85.74,85.67,85.7,67369.0,63.7656,63.7804,63.7284,63.7507,67369.0
2016-11-30 15:00:00,85.7,85.73,85.62,85.67,85105.0,63.7507,63.773,63.6912,63.7284,85105.0
2016-11-30 15:30:00,85.65,85.72,85.65,85.68,71546.0,63.7135,63.7656,63.7135,63.7358,71546.0
2016-12-01 09:30:00,85.16,85.28,84.96,85.0,147887.0,63.5221,63.6117,63.373,63.4028,147887.0
2016-12-01 10:00:00,85.04,85.18,85.03,85.17,149982.0,63.4326,63.5371,63.4252,63.5296,149982.0
2016-12-01 10:30:00,85.13,85.25,85.1,85.25,124536.0,63.4998,63.5893,63.4774,63.5893,124536.0
2016-12-01 11:00:00,85.25,85.25,85.1,85.14,198126.0,63.5893,63.5893,63.4774,63.5072,198126.0
2016-12-01 11:30:00,85.11,85.2,85.1,85.15,164532.0,63.4848,63.552,63.4774,63.5147,164532.0
2016-12-01 12:00:00,85.17,85.2,85.09,85.11,115405.0,63.5296,63.552,63.4699,63.4848,115405.0
2016-12-01 12:30:00,85.12,85.16,85.02,85.16,37289.0,63.4923,63.5221,63.4177,63.5221,37289.0
2016-12-01 13:00:00,85.16,85.23,85.12,85.2,48033.0,63.5221,63.5744,63.4923,63.552,48033.0
2016-12-01 13:30:00,85.2,85.24,85.15,85.22,48298.0,63.552,63.5818,63.5147,63.5669,48298.0
2016-12-01 14:00:00,85.21,85.3,85.18,85.29,33129.0,63.5594,63.6266,63.5371,63.6191,33129.0
2016-12-01 14:30:00,85.3,85.3,85.21,85.26,27719.0,63.6266,63.6266,63.5594,63.5967,27719.0
2016-12-01 15:00:00,85.26,85.27,85.19,85.23,51380.0,63.5967,63.6042,63.5445,63.5744,51380.0
2016-12-01 15:30:00,85.23,85.26,85.16,85.21,84198.0,63.5744,63.5967,63.5221,63.5594,84198.0
2016-12-02 09:30:00,85.31,85.53,85.31,85.53,112527.0,63.634,63.7981,63.634,63.7981,112527.0
2016-12-02 10:00:00,85.53,85.63,85.53,85.59,27186.0,63.7981,63.8727,63.7981,63.8429,27186.0
2016-12-02 10:30:00,85.56,85.65,85.56,85.62,24836.0,63.8205,63.8876,63.8205,63.8653,24836.0
2016-12-02 11:00:00,85.6,85.67,85.56,85.57,42869.0,63.8503,63.9026,63.8205,63.828,42869.0
2016-12-02 11:30:00,85.55,85.61,85.55,85.59,19281.0,63.813,63.8578,63.813,63.8429,19281.0
2016-12-02 12:00:00,85.59,85.61,85.56,85.6,109628.0,63.8429,63.8578,63.8205,63.8503,109628.0
2016-12-02 12:30:00,85.59,85.64,85.58,85.59,78125.0,63.8429,63.8802,63.8354,63.8429,78125.0
2016-12-02 13:00:00,85.59,85.63,85.49,85.62,83251.0,63.8429,63.8727,63.7683,63.8653,83251.0
2016-12-02 13:30:00,85.62,85.63,85.53,85.56,33887.0,63.8653,63.8727,63.7981,63.8205,33887.0
2016-12-02 14:00:00,85.54,85.58,85.5,85.53,59223.0,63.8056,63.8354,63.7758,63.7981,59223.0
2016-12-02 14:30:00,85.53,85.58,85.51,85.54,58497.0,63.7981,63.8354,63.7832,63.8056,58497.0
2016-12-02 15:00:00,85.55,85.55,85.44,85.52,39630.0,63.813,63.813,63.731,63.7907,39630.0
2016-12-02 15:30:00,85.49,85.56,85.4,85.54,129640.0,63.7683,63.8205,63.7012,63.8056,129640.0
2016-12-05 09:30:00,85.36,85.5,85.25,85.32,44073.0,63.6713,63.7758,63.5893,63.6415,44073.0
2016-12-05 10:00:00,85.31,85.38,85.25,85.29,40437.0,63.634,63.6862,63.5893,63.6191,40437.0
2016-12-05 10:30:00,85.3,85.51,85.29,85.46,20750.0,63.6266,63.7832,63.6191,63.7459,20750.0
2016-12-05 11:00:00,85.43,85.58,85.4,85.55,50679.0,63.7235,63.8354,63.7012,63.813,50679.0
2016-12-05 11:30:00,85.52,85.6,85.5,85.59,106155.0,63.7907,63.8503,63.7758,63.8429,106155.0
2016-12-05 12:00:00,85.58,85.59,85.5,85.55,19726.0,63.8354,63.8429,63.7758,63.813,19726.0
2016-12-05 12:30:00,85.56,85.75,85.56,85.74,39886.0,63.8205,63.9622,63.8205,63.9548,39886.0
2016-12-05 13:00:00,85.74,85.8,85.67,85.69,66977.0,63.9548,63.9995,63.9026,63.9175,66977.0
2016-12-05 13:30:00,85.68,85.71,85.65,85.7,33065.0,63.91,63.9324,63.8876,63.9249,33065.0
2016-12-05 14:00:00,85.69,85.7,85.56,85.61,38078.0,63.9175,63.9249,63.8205,63.8578,38078.0
2016-12-05 14:30:00,85.62,85.67,85.6,85.63,35542.0,63.8653,63.9026,63.8503,63.8727,35542.0
2016-12-05 15:00:00,85.64,85.64,85.53,85.61,63285.0,63.8802,63.8802,63.7981,63.8578,63285.0
2016-12-05 15:30:00,85.62,85.65,85.56,85.62,122034.0,63.8653,63.8876,63.8205,63.8653,122034.0
2016-12-06 09:30:00,85.7,85.71,85.58,85.63,57571.0,63.9249,63.9324,63.8354,63.8727,57571.0
2016-12-06 10:00:00,85.64,85.75,85.57,85.75,50986.0,63.8802,63.9622,63.828,63.9622,50986.0
2016-12-06 10:30:00,85.72,85.74,85.59,85.63,248251.0,63.9399,63.9548,63.8429,63.8727,248251.0
2016-12-06 11:00:00,85.61,85.67,85.6,85.63,151796.0,63.8578,63.9026,63.8503,63.8727,151796.0
2016-12-06 11:30:00,85.63,85.66,85.61,85.64,47078.0,63.8727,63.8951,63.8578,63.8802,47078.0
2016-12-06 12:00:00,85.63,85.64,85.58,85.62,33841.0,63.8727,63.8802,63.8354,63.8653,33841.0
2016-12-06 12:30:00,85.61,85.65,85.58,85.63,29533.0,63.8578,63.8876,63.8354,63.8727,29533.0
2016-12-06 13:00:00,85.63,85.65,85.61,85.62,41531.0,63.8727,63.8876,63.8578,63.8653,41531.0
2016-12-06 13:30:00,85.63,85.66,85.59,85.61,42461.0,63.8727,63.8951,63.8429,63.8578,42461.0
2016-12-06 14:00:00,85.61,85.64,85.58,85.63,72448.0,63.8578,63.8802,63.8354,63.8727,72448.0
2016-12-06 14:30:00,85.62,85.67,85.6,85.6,73140.0,63.8653,63.9026,63.8503,63.8503,73140.0
2016-12-06 15:00:00,85.62,85.64,85.6,85.64,79881.0,63.8653,63.8802,63.8503,63.8802,79881.0
2016-12-06 15:30:00,85.64,85.7,85.61,85.62,104368.0,63.8802,63.9249,63.8578,63.8653,104368.0
2016-12-07 09:30:00,85.87,85.9,85.71,85.75,70993.0,64.0517,64.0741,63.9324,63.9622,70993.0
2016-12-07 10:00:00,85.78,85.89,85.75,85.84,104695.0,63.9846,64.0667,63.9622,64.0294,104695.0
2016-12-07 10:30:00,85.84,85.88,85.81,85.86,59981.0,64.0294,64.0592,64.007,64.0443,59981.0
2016-12-07 11:00:00,85.87,85.87,85.8,85.83,377779.0,64.0517,64.0517,63.9995,64.0219,377779.0
2016-12-07 11:30:00,85.82,85.87,85.81,85.86,64172.0,64.0144,64.0517,64.007,64.0443,64172.0
2016-12-07 12:00:00,85.86,85.9,85.84,85.89,57145.0,64.0443,64.0741,64.0294,64.0667,57145.0
2016-12-07 12:30:00,85.89,85.91,85.84,85.88,52019.0,64.0667,64.0816,64.0294,64.0592,52019.0
2016-12-07 13:00:00,85.88,85.96,85.87,85.92,114832.0,64.0592,64.1189,64.0517,64.089,114832.0
2016-12-07 13:30:00,85.91,85.96,85.89,85.94,110115.0,64.0816,64.1189,64.0667,64.104,110115.0
2016-12-07 14:00:00,85.93,85.97,85.89,85.93,57904.0,64.0965,64.1263,64.0667,64.0965,57904.0
2016-12-07 14:30:00,85.92,85.97,85.89,85.94,52755.0,64.089,64.1263,64.0667,64.104,52755.0
2016-12-07 15:00:00,85.94,85.97,85.92,85.93,109551.0,64.104,64.1263,64.089,64.0965,109551.0
2016-12-07 15:30:00,85.94,85.96,85.9,85.9,209766.0,64.104,64.1189,64.0741,64.0741,209766.0
2016-12-08 09:30:00,85.75,85.83,85.62,85.69,45722.0,63.9622,64.0219,63.8653,63.9175,45722.0
2016-12-08 10:00:00,85.69,85.72,85.63,85.7,30940.0,63.9175,63.9399,63.8727,63.9249,30940.0
2016-12-08 10:30:00,85.67,85.75,85.66,85.71,78274.0,63.9026,63.9622,63.8951,63.9324,78274.0
2016-12-08 11:00:00,85.68,85.75,85.65,85.71,31817.0,63.91,63.9622,63.8876,63.9324,31817.0
2016-12-08 11:30:00,85.72,85.75,85.67,85.75,35037.0,63.9399,63.9622,63.9026,63.9622,35037.0
2016-12-08 12:00:00,85.74,85.77,85.68,85.69,16333.0,63.9548,63.9771,63.91,63.9175,16333.0
2016-12-08 12:30:00,85.72,85.77,85.69,85.75,50363.0,63.9399,63.9771,63.9175,63.9622,50363.0
2016-12-08 13:00:00,85.74,85.79,85.72,85.75,23805.0,63.9548,63.9921,63.9399,63.9622,23805.0
2016-12-08 13:30:00,85.75,85.81,85.66,85.76,85824.0,63.9622,64.007,63.8951,63.9697,85824.0
2016-12-08 14:00:00,85.77,85.81,85.73,85.78,96696.0,63.9771,64.007,63.9473,63.9846,96696.0
2016-12-08 14:30:00,85.75,85.84,85.75,85.81,95853.0,63.9622,64.0294,63.9622,64.007,95853.0
2016-12-08 15:00:00,85.81,85.81,85.66,85.7,115265.0,64.007,64.007,63.8951,63.9249,115265.0
2016-12-08 15:30:00,85.7,85.75,85.69,85.73,75951.0,63.9249,63.9622,63.9175,63.9473,75951.0
2016-12-09 09:30:00,85.69,85.78,85.68,85.71,32477.0,63.9175,63.9846,63.91,63.9324,32477.0
2016-12-09 10:00:00,85.73,85.73,85.61,85.62,24537.0,63.9473,63.9473,63.8578,63.8653,24537.0
2016-12-09 10:30:00,85.62,85.69,85.55,85.58,319777.0,63.8653,63.9175,63.813,63.8354,319777.0
2016-12-09 11:00:00,85.56,85.65,85.53,85.56,50625.0,63.8205,63.8876,63.7981,63.8205,50625.0
2016-12-09 11:30:00,85.57,85.58,85.44,85.44,48791.0,63.828,63.8354,63.731,63.731,48791.0
2016-12-09 12:00:00,85.48,85.48,85.34,85.41,31484.0,63.7608,63.7608,63.6564,63.7086,31484.0
2016-12-09 12:30:00,85.41,85.5,85.4,85.47,27283.0,63.7086,63.7758,63.7012,63.7534,27283.0
2016-12-09 13:00:00,85.45,85.53,85.44,85.48,38697.0,63.7385,63.7981,63.731,63.7608,38697.0
2016-12-09 13:30:00,85.49,85.65,85.44,85.51,55215.0,63.7683,63.8876,63.731,63.7832,55215.0
2016-12-09 14:00:00,85.48,85.55,85.44,85.47,57996.0,63.7608,63.813,63.731,63.7534,57996.0
2016-12-09 14:30:00,85.47,85.55,85.45,85.54,91385.0,63.7534,63.813,63.7385,63.8056,91385.0
2016-12-09 15:00:00,85.53,85.55,85.47,85.52,301023.0,63.7981,63.813,63.7534,63.7907,301023.0
2016-12-09 15:30:00,85.52,85.59,85.51,85.53,151980.0,63.7907,63.8429,63.7832,63.7981,151980.0
2016-12-12 09:30:00,85.41,85.5,85.31,85.39,95840.0,63.7086,63.7758,63.634,63.6937,95840.0
2016-12-12 10:00:00,85.38,85.46,85.37,85.41,85231.0,63.6862,63.7459,63.6788,63.7086,85231.0
2016-12-12 10:30:00,85.42,85.43,85.35,85.39,46083.0,63.7161,63.7235,63.6639,63.6937,46083.0
2016-12-12 11:00:00,85.38,85.43,85.37,85.42,72735.0,63.6862,63.7235,63.6788,63.7161,72735.0
2016-12-12 11:30:00,85.41,85.5,85.34,85.47,197940.0,63.7086,63.7758,63.6564,63.7534,197940.0
2016-12-12 12:00:00,85.47,85.54,85.46,85.52,39483.0,63.7534,63.8056,63.7459,63.7907,39483.0
2016-12-12 12:30:00,85.52,85.54,85.46,85.47,43828.0,63.7907,63.8056,63.7459,63.7534,43828.0
2016-12-12 13:00:00,85.47,85.5,85.42,85.47,73303.0,63.7534,63.7758,63.7161,63.7534,73303.0
2016-12-12 13:30:00,85.46,85.5,85.4,85.42,44349.0,63.7459,63.7758,63.7012,63.7161,44349.0
2016-12-12 14:00:00,85.42,85.47,85.41,85.42,99325.0,63.7161,63.7534,63.7086,63.7161,99325.0
2016-12-12 14:30:00,85.42,85.47,85.42,85.47,137692.0,63.7161,63.7534,63.7161,63.7534,137692.0
2016-12-12 15:00:00,85.47,85.48,85.43,85.45,75848.0,63.7534,63.7608,63.7235,63.7385,75848.0
2016-12-12 15:30:00,85.45,85.47,85.43,85.43,159229.0,63.7385,63.7534,63.7235,63.7235,159229.0
2016-12-13 09:30:00,85.58,85.6,85.51,85.54,86116.0,63.8354,63.8503,63.7832,63.8056,86116.0
2016-12-13 10:00:00,85.55,85.55,85.45,85.48,30583.0,63.813,63.813,63.7385,63.7608,30583.0
2016-12-13 10:30:00,85.48,85.56,85.47,85.48,58135.0,63.7608,63.8205,63.7534,63.7608,58135.0
2016-12-13 11:00:00,85.47,85.51,85.46,85.47,130428.0,63.7534,63.7832,63.7459,63.7534,130428.0
2016-12-13 11:30:00,85.48,85.49,85.41,85.41,37271.0,63.7608,63.7683,63.7086,63.7086,37271.0
2016-12-13 12:00:00,85.42,85.43,85.38,85.39,36837.0,63.7161,63.7235,63.6862,63.6937,36837.0
2016-12-13 12:30:00,85.41,85.44,85.38,85.44,35101.0,63.7086,63.731,63.6862,63.731,35101.0
2016-12-13 13:00:00,85.41,85.51,85.39,85.45,147453.0,63.7086,63.7832,63.6937,63.7385,147453.0
2016-12-13 13:30:00,85.44,85.44,85.39,85.42,45950.0,63.731,63.731,63.6937,63.7161,45950.0
2016-12-13 14:00:00,85.42,85.44,85.39,85.42,25787.0,63.7161,63.731,63.6937,63.7161,25787.0
2016-12-13 14:30:00,85.41,85.46,85.4,85.43,160926.0,63.7086,63.7459,63.7012,63.7235,160926.0
2016-12-13 15:00:00,85.43,85.5,85.4,85.46,180048.0,63.7235,63.7758,63.7012,63.7459,180048.0
2016-12-13 15:30:00,85.45,85.5,85.4,85.47,423948.0,63.7385,63.7758,63.7012,63.7534,423948.0
2016-12-14 09:30:00,85.67,85.7,85.63,85.67,53349.0,63.9026,63.9249,63.8727,63.9026,53349.0
2016-12-14 10:00:00,85.67,85.7,85.63,85.66,55884.0,63.9026,63.9249,63.8727,63.8951,55884.0
2016-12-14 10:30:00,85.64,85.71,85.59,85.69,53719.0,63.8802,63.9324,63.8429,63.9175,53719.0
2016-12-14 11:00:00,85.69,85.69,85.63,85.66,71173.0,63.9175,63.9175,63.8727,63.8951,71173.0
2016-12-14 11:30:00,85.67,85.67,85.63,85.67,62705.0,63.9026,63.9026,63.8727,63.9026,62705.0
2016-12-14 12:00:00,85.67,85.67,85.61,85.66,37562.0,63.9026,63.9026,63.8578,63.8951,37562.0
2016-12-14 12:30:00,85.63,85.67,85.63,85.65,52393.0,63.8727,63.9026,63.8727,63.8876,52393.0
2016-12-14 13:00:00,85.64,85.65,85.54,85.62,157586.0,63.8802,63.8876,63.8056,63.8653,157586.0
2016-12-14 13:30:00,85.61,85.68,85.58,85.62,130197.0,63.8578,63.91,63.8354,63.8653,130197.0
2016-12-14 14:00:00,85.62,85.62,85.2,85.26,149578.0,63.8653,63.8653,63.552,63.5967,149578.0
2016-12-14 14:30:00,85.28,85.31,85.04,85.1,125355.0,63.6117,63.634,63.4326,63.4774,125355.0
2016-12-14 15:00:00,85.18,85.2,85.01,85.08,103014.0,63.5371,63.552,63.4103,63.4625,103014.0
2016-12-14 15:30:00,85.07,85.1,84.88,84.9,108732.0,63.455,63.4774,63.3133,63.3282,108732.0
2016-12-15 09:30:00,84.83,84.97,84.83,84.88,104465.0,63.276,63.3804,63.276,63.3133,104465.0
2016-12-15 10:00:00,84.89,84.9,84.8,84.82,128780.0,63.3207,63.3282,63.2536,63.2685,128780.0
2016-12-15 10:30:00,84.82,84.85,84.69,84.72,293657.0,63.2685,63.2909,63.1716,63.1939,293657.0
2016-12-15 11:00:00,84.72,84.72,84.65,84.72,48798.0,63.1939,63.1939,63.1417,63.1939,48798.0
2016-12-15 11:30:00,84.71,84.75,84.65,84.72,41932.0,63.1865,63.2163,63.1417,63.1939,41932.0
2016-12-15 12:00:00,84.74,84.79,84.69,84.77,73576.0,63.2089,63.2462,63.1716,63.2312,73576.0
2016-12-15 12:30:00,84.79,84.86,84.75,84.8,77279.0,63.2462,63.2984,63.2163,63.2536,77279.0
2016-12-15 13:00:00,84.83,84.84,84.74,84.76,90668.0,63.276,63.2834,63.2089,63.2238,90668.0
2016-12-15 13:30:00,84.75,84.89,84.71,84.87,78670.0,63.2163,63.3207,63.1865,63.3058,78670.0
2016-12-15 14:00:00,84.85,84.86,84.74,84.79,80119.0,63.2909,63.2984,63.2089,63.2462,80119.0
2016-12-15 14:30:00,84.8,84.91,84.79,84.81,73915.0,63.2536,63.3357,63.2462,63.2611,73915.0
2016-12-15 15:00:00,84.81,84.84,84.69,84.7,51262.0,63.2611,63.2834,63.1716,63.179,51262.0
2016-12-15 15:30:00,84.69,84.74,84.65,84.7,95175.0,63.1716,63.2089,63.1417,63.179,95175.0
2016-12-16 09:30:00,84.82,84.9,84.77,84.8,28977.0,63.2685,63.3282,63.2312,63.2536,28977.0
2016-12-16 10:00:00,84.81,84.87,84.74,84.75,78214.0,63.2611,63.3058,63.2089,63.2163,78214.0
2016-12-16 10:30:00,84.75,84.77,84.64,84.7,112084.0,63.2163,63.2312,63.1343,63.179,112084.0
2016-12-16 11:00:00,84.7,84.83,84.69,84.8,134460.0,63.179,63.276,63.1716,63.2536,134460.0
2016-12-16 11:30:00,84.82,84.92,84.78,84.86,43857.0,63.2685,63.3431,63.2387,63.2984,43857.0
2016-12-16 12:00:00,84.84,84.96,84.83,84.85,57910.0,63.2834,63.373,63.276,63.2909,57910.0
2016-12-16 12:30:00,84.86,84.96,84.85,84.94,9820.0,63.2984,63.373,63.2909,63.358,9820.0
2016-12-16 13:00:00,84.91,84.98,84.85,84.88,39709.0,63.3357,63.3879,63.2909,63.3133,39709.0
2016-12-16 13:30:00,84.88,84.91,84.85,84.86,32182.0,63.3133,63.3357,63.2909,63.2984,32182.0
2016-12-16 14:00:00,84.88,84.89,84.77,84.82,30943.0,63.3133,63.3207,63.2312,63.2685,30943.0
2016-12-16 14:30:00,84.8,84.84,84.75,84.75,30309.0,63.2536,63.2834,63.2163,63.2163,30309.0
2016-12-16 15:00:00,84.79,84.83,84.71,84.73,53390.0,63.2462,63.276,63.1865,63.2014,53390.0
2016-12-16 15:30:00,84.73,84.8,84.71,84.75,70037.0,63.2014,63.2536,63.1865,63.2163,70037.0
2016-12-19 09:30:00,84.99,85.11,84.94,85.05,66304.0,63.3953,63.4848,63.358,63.4401,66304.0
2016-12-19 10:00:00,85.05,85.06,84.98,85.04,29521.0,63.4401,63.4475,63.3879,63.4326,29521.0
2016-12-19 10:30:00,85.03,85.05,84.96,85.0,37627.0,63.4252,63.4401,63.373,63.4028,37627.0
2016-12-19 11:00:00,85.0,85.03,84.95,85.0,50725.0,63.4028,63.4252,63.3655,63.4028,50725.0
2016-12-19 11:30:00,85.01,85.08,84.99,85.08,73911.0,63.4103,63.4625,63.3953,63.4625,73911.0
2016-12-19 12:00:00,85.08,85.1,85.01,85.08,47078.0,63.4625,63.4774,63.4103,63.4625,47078.0
2016-12-19 12:30:00,85.07,85.1,85.0,85.09,42481.0,63.455,63.4774,63.4028,63.4699,42481.0
2016-12-19 13:00:00,85.08,85.1,85.05,85.09,56558.0,63.4625,63.4774,63.4401,63.4699,56558.0
2016-12-19 13:30:00,85.06,85.08,84.88,84.97,69427.0,63.4475,63.4625,63.3133,63.3804,69427.0
2016-12-19 14:00:00,85.03,85.05,84.99,85.03,42958.0,63.4252,63.4401,63.3953,63.4252,42958.0
2016-12-19 14:30:00,85.01,85.06,84.99,85.05,29990.0,63.4103,63.4475,63.3953,63.4401,29990.0
2016-12-19 15:00:00,85.05,85.15,85.04,85.08,91130.0,63.4401,63.5147,63.4326,63.4625,91130.0
2016-12-19 15:30:00,85.07,85.15,85.04,85.14,55246.0,63.455,63.5147,63.4326,63.5072,55246.0
2016-12-20 09:30:00,84.94,85.0,84.83,84.95,68674.0,63.358,63.4028,63.276,63.3655,68674.0
2016-12-20 10:00:00,84.97,84.97,84.91,84.97,71622.0,63.3804,63.3804,63.3357,63.3804,71622.0
2016-12-20 10:30:00,84.96,84.97,84.87,84.88,43722.0,63.373,63.3804,63.3058,63.3133,43722.0
2016-12-20 11:00:00,84.88,84.95,84.82,84.88,71687.0,63.3133,63.3655,63.2685,63.3133,71687.0
2016-12-20 11:30:00,84.88,84.93,84.86,84.92,89490.0,63.3133,63.3506,63.2984,63.3431,89490.0
2016-12-20 12:00:00,84.92,84.93,84.87,84.88,80385.0,63.3431,63.3506,63.3058,63.3133,80385.0
2016-12-20 12:30:00,84.88,84.99,84.88,84.98,49581.0,63.3133,63.3953,63.3133,63.3879,49581.0
2016-12-20 13:00:00,84.99,85.05,84.91,84.95,103700.0,63.3953,63.4401,63.3357,63.3655,103700.0
2016-12-20 13:30:00,84.98,85.02,84.95,84.99,61942.0,63.3879,63.4177,63.3655,63.3953,61942.0
2016-12-20 14:00:00,85.01,85.01,84.97,85.0,35296.0,63.4103,63.4103,63.3804,63.4028,35296.0
2016-12-20 14:30:00,85.0,85.01,84.98,84.99,92971.0,63.4028,63.4103,63.3879,63.3953,92971.0
2016-12-20 15:00:00,84.99,85.01,84.98,84.99,53130.0,63.3953,63.4103,63.3879,63.3953,53130.0
2016-12-20 15:30:00,85.0,85.05,84.97,84.97,44799.0,63.4028,63.4401,63.3804,63.3804,44799.0
2016-12-21 09:30:00,85.12,85.15,85.06,85.14,49142.0,63.4923,63.5147,63.4475,63.5072,49142.0
2016-12-21 10:00:00,85.12,85.13,85.01,85.1,60378.0,63.4923,63.4998,63.4103,63.4774,60378.0
2016-12-21 10:30:00,85.11,85.13,85.06,85.06,40523.0,63.4848,63.4998,63.4475,63.4475,40523.0
2016-12-21 11:00:00,85.07,85.12,85.06,85.1,98277.0,63.455,63.4923,63.4475,63.4774,98277.0
2016-12-21 11:30:00,85.11,85.13,85.07,85.11,42434.0,63.4848,63.4998,63.455,63.4848,42434.0
2016-12-21 12:00:00,85.09,85.16,85.08,85.16,35900.0,63.4699,63.5221,63.4625,63.5221,35900.0
2016-12-21 12:30:00,85.16,85.18,85.15,85.16,27321.0,63.5221,63.5371,63.5147,63.5221,27321.0
2016-12-21 13:00:00,85.16,85.19,85.14,85.17,59776.0,63.5221,63.5445,63.5072,63.5296,59776.0
2016-12-21 13:30:00,85.17,85.2,85.16,85.17,36551.0,63.5296,63.552,63.5221,63.5296,36551.0
2016-12-21 14:00:00,85.17,85.2,85.14,85.17,30077.0,63.5296,63.552,63.5072,63.5296,30077.0
2016-12-21 14:30:00,85.17,85.2,85.17,85.19,46114.0,63.5296,63.552,63.5296,63.5445,46114.0
2016-12-21 15:00:00,85.2,85.23,85.18,85.22,54765.0,63.552,63.5744,63.5371,63.5669,54765.0
2016-12-21 15:30:00,85.22,85.25,85.2,85.22,96527.0,63.5669,63.5893,63.552,63.5669,96527.0
2016-12-22 09:30:00,84.87,84.95,84.8,84.91,36728.0,63.4996,63.5594,63.4472,63.5295,36728.0
2016-12-22 10:00:00,84.89,84.99,84.87,84.94,46077.0,63.5145,63.5894,63.4996,63.552,46077.0
2016-12-22 10:30:00,84.92,84.97,84.9,84.93,57558.0,63.537,63.5744,63.522,63.5445,57558.0
2016-12-22 11:00:00,84.92,84.95,84.9,84.93,28624.0,63.537,63.5594,63.522,63.5445,28624.0
2016-12-22 11:30:00,84.91,84.98,84.91,84.96,21191.0,63.5295,63.5819,63.5295,63.5669,21191.0
2016-12-22 12:00:00,84.97,84.97,84.9,84.91,41782.0,63.5744,63.5744,63.522,63.5295,41782.0
2016-12-22 12:30:00,84.92,84.98,84.9,84.95,20976.0,63.537,63.5819,63.522,63.5594,20976.0
2016-12-22 13:00:00,84.96,84.98,84.94,84.97,13075.0,63.5669,63.5819,63.552,63.5744,13075.0
2016-12-22 13:30:00,84.94,84.97,84.94,84.95,70796.0,63.552,63.5744,63.552,63.5594,70796.0
2016-12-22 14:00:00,84.94,84.99,84.89,84.99,58866.0,63.552,63.5894,63.5145,63.5894,58866.0
2016-12-22 14:30:00,84.98,84.99,84.91,84.95,43053.0,63.5819,63.5894,63.5295,63.5594,43053.0
2016-12-22 15:00:00,84.95,85.02,84.91,84.96,49512.0,63.5594,63.6118,63.5295,63.5669,49512.0
2016-12-22 15:30:00,84.96,84.98,84.94,84.94,38706.0,63.5669,63.5819,63.552,63.552,38706.0
2016-12-23 09:30:00,85.04,85.1,84.99,85.04,77726.0,63.6268,63.6717,63.5894,63.6268,77726.0
2016-12-23 10:00:00,85.01,85.11,85.0,85.04,35782.0,63.6043,63.6791,63.5968,63.6268,35782.0
2016-12-23 10:30:00,85.09,85.1,85.0,85.03,23891.0,63.6642,63.6717,63.5968,63.6193,23891.0
2016-12-23 11:00:00,85.0,85.08,85.0,85.05,22663.0,63.5968,63.6567,63.5968,63.6343,22663.0
2016-12-23 11:30:00,85.05,85.08,85.03,85.07,73400.0,63.6343,63.6567,63.6193,63.6492,73400.0
2016-12-23 12:00:00,85.06,85.08,85.03,85.07,56614.0,63.6417,63.6567,63.6193,63.6492,56614.0
2016-12-23 12:30:00,85.07,85.08,85.04,85.06,19807.0,63.6492,63.6567,63.6268,63.6417,19807.0
2016-12-23 13:00:00,85.07,85.09,85.03,85.06,19156.0,63.6492,63.6642,63.6193,63.6417,19156.0
2016-12-23 13:30:00,85.06,85.07,85.03,85.06,26596.0,63.6417,63.6492,63.6193,63.6417,26596.0
2016-12-23 14:00:00,85.04,85.09,85.03,85.07,30028.0,63.6268,63.6642,63.6193,63.6492,30028.0
2016-12-23 14:30:00,85.08,85.08,85.06,85.07,18300.0,63.6567,63.6567,63.6417,63.6492,18300.0
2016-12-23 15:00:00,85.07,85.1,85.02,85.07,55925.0,63.6492,63.6717,63.6118,63.6492,55925.0
2016-12-23 15:30:00,85.06,85.1,85.01,85.01,49190.0,63.6417,63.6717,63.6043,63.6043,49190.0
2016-12-27 09:30:00,84.92,84.98,84.9,84.95,36346.0,63.537,63.5819,63.522,63.5594,36346.0
2016-12-27 10:00:00,84.97,84.98,84.91,84.96,31440.0,63.5744,63.5819,63.5295,63.5669,31440.0
2016-12-27 10:30:00,84.96,84.97,84.9,84.96,25320.0,63.5669,63.5744,63.522,63.5669,25320.0
2016-12-27 11:00:00,84.95,84.96,84.91,84.92,31652.0,63.5594,63.5669,63.5295,63.537,31652.0
2016-12-27 11:30:00,84.92,84.93,84.89,84.92,39744.0,63.537,63.5445,63.5145,63.537,39744.0
2016-12-27 12:00:00,84.89,84.92,84.87,84.9,58995.0,63.5145,63.537,63.4996,63.522,58995.0
2016-12-27 12:30:00,84.9,84.93,84.87,84.91,144964.0,63.522,63.5445,63.4996,63.5295,144964.0
2016-12-27 13:00:00,84.9,84.92,84.87,84.89,47367.0,63.522,63.537,63.4996,63.5145,47367.0
2016-12-27 13:30:00,84.87,84.93,84.87,84.89,30685.0,63.4996,63.5445,63.4996,63.5145,30685.0
2016-12-27 14:00:00,84.9,84.93,84.86,84.88,45420.0,63.522,63.5445,63.4921,63.5071,45420.0
2016-12-27 14:30:00,84.89,84.97,84.85,84.88,41176.0,63.5145,63.5744,63.4846,63.5071,41176.0
2016-12-27 15:00:00,84.95,84.98,84.87,84.92,91979.0,63.5594,63.5819,63.4996,63.537,91979.0
2016-12-27 15:30:00,84.93,84.97,84.9,84.96,53255.0,63.5445,63.5744,63.522,63.5669,53255.0
2016-12-28 09:30:00,85.03,85.05,84.95,85.03,38702.0,63.6193,63.6343,63.5594,63.6193,38702.0
2016-12-28 10:00:00,85.03,85.04,84.99,85.0,27987.0,63.6193,63.6268,63.5894,63.5968,27987.0
2016-12-28 10:30:00,85.0,85.05,85.0,85.02,42009.0,63.5968,63.6343,63.5968,63.6118,42009.0
2016-12-28 11:00:00,85.03,85.07,85.02,85.05,65503.0,63.6193,63.6492,63.6118,63.6343,65503.0
2016-12-28 11:30:00,85.05,85.06,85.03,85.05,17905.0,63.6343,63.6417,63.6193,63.6343,17905.0
2016-12-28 12:00:00,85.05,85.06,85.0,85.03,37634.0,63.6343,63.6417,63.5968,63.6193,37634.0
2016-12-28 12:30:00,85.03,85.05,85.02,85.02,41199.0,63.6193,63.6343,63.6118,63.6118,41199.0
2016-12-28 13:00:00,85.05,85.22,85.05,85.19,72687.0,63.6343,63.7614,63.6343,63.739,72687.0
2016-12-28 13:30:00,85.17,85.22,85.16,85.2,28176.0,63.724,63.7614,63.7166,63.7465,28176.0
2016-12-28 14:00:00,85.2,85.27,85.19,85.25,35256.0,63.7465,63.7989,63.739,63.7839,35256.0
2016-12-28 14:30:00,85.22,85.26,85.19,85.22,46531.0,63.7614,63.7914,63.739,63.7614,46531.0
2016-12-28 15:00:00,85.24,85.26,85.18,85.23,50446.0,63.7764,63.7914,63.7315,63.7689,50446.0
2016-12-28 15:30:00,85.23,85.25,85.15,85.19,60053.0,63.7689,63.7839,63.7091,63.739,60053.0
2016-12-29 09:30:00,85.42,85.45,85.3,85.38,42767.0,63.9111,63.9335,63.8213,63.8812,42767.0
2016-12-29 10:00:00,85.38,85.42,85.35,85.4,56108.0,63.8812,63.9111,63.8587,63.8961,56108.0
2016-12-29 10:30:00,85.39,85.42,85.36,85.39,69520.0,63.8886,63.9111,63.8662,63.8886,69520.0
2016-12-29 11:00:00,85.39,85.4,85.35,85.38,55559.0,63.8886,63.8961,63.8587,63.8812,55559.0
2016-12-29 11:30:00,85.38,85.42,85.35,85.38,78028.0,63.8812,63.9111,63.8587,63.8812,78028.0
2016-12-29 12:00:00,85.39,85.42,85.38,85.42,34065.0,63.8886,63.9111,63.8812,63.9111,34065.0
2016-12-29 12:30:00,85.43,85.48,85.36,85.39,73672.0,63.9186,63.956,63.8662,63.8886,73672.0
2016-12-29 13:00:00,85.4,85.54,85.38,85.54,42275.0,63.8961,64.0009,63.8812,64.0009,42275.0
2016-12-29 13:30:00,85.53,85.55,85.49,85.51,39091.0,63.9934,64.0084,63.9635,63.9784,39091.0
2016-12-29 14:00:00,85.52,85.53,85.42,85.46,51936.0,63.9859,63.9934,63.9111,63.941,51936.0
2016-12-29 14:30:00,85.46,85.48,85.41,85.46,43113.0,63.941,63.956,63.9036,63.941,43113.0
2016-12-29 15:00:00,85.45,85.5,85.42,85.46,71167.0,63.9335,63.9709,63.9111,63.941,71167.0
2016-12-29 15:30:00,85.47,85.49,85.42,85.43,56710.0,63.9485,63.9635,63.9111,63.9186,56710.0
2016-12-30 09:30:00,85.49,85.54,85.42,85.53,23753.0,63.9635,64.0009,63.9111,63.9934,23753.0
2016-12-30 10:00:00,85.54,85.56,85.5,85.54,55802.0,64.0009,64.0158,63.9709,64.0009,55802.0
2016-12-30 10:30:00,85.55,85.6,85.47,85.6,66275.0,64.0084,64.0458,63.9485,64.0458,66275.0
2016-12-30 11:00:00,85.61,85.65,85.58,85.65,41374.0,64.0532,64.0832,64.0308,64.0832,41374.0
2016-12-30 11:30:00,85.62,85.65,85.58,85.61,34015.0,64.0607,64.0832,64.0308,64.0532,34015.0
2016-12-30 12:00:00,85.6,85.67,85.6,85.67,29440.0,64.0458,64.0981,64.0458,64.0981,29440.0
2016-12-30 12:30:00,85.66,85.75,85.63,85.73,47761.0,64.0907,64.158,64.0682,64.143,47761.0
2016-12-30 13:00:00,85.71,85.74,85.66,85.66,30571.0,64.1281,64.1505,64.0907,64.0907,30571.0
2016-12-30 13:30:00,85.67,85.68,85.65,85.68,21530.0,64.0981,64.1056,64.0832,64.1056,21530.0
2016-12-30 14:00:00,85.66,85.68,85.63,85.67,16274.0,64.0907,64.1056,64.0682,64.0981,16274.0
2016-12-30 14:30:00,85.66,85.71,85.61,85.64,47912.0,64.0907,64.1281,64.0532,64.0757,47912.0
2016-12-30 15:00:00,85.62,85.75,85.61,85.75,71971.0,64.0607,64.158,64.0532,64.158,71971.0
2016-12-30 15:30:00,85.74,85.77,85.66,85.71,52239.0,64.1505,64.173,64.0907,64.1281,52239.0
2017-01-03 09:30:00,85.45,85.6,85.44,85.55,78709.0,63.9335,64.0458,63.9261,64.0084,78709.0
2017-01-03 10:00:00,85.47,85.54,85.4,85.43,64065.0,63.9485,64.0009,63.8961,63.9186,64065.0
2017-01-03 10:30:00,85.42,85.57,85.41,85.57,86140.0,63.9111,64.0233,63.9036,64.0233,86140.0
2017-01-03 11:00:00,85.57,85.62,85.53,85.59,35468.0,64.0233,64.0607,63.9934,64.0383,35468.0
2017-01-03 11:30:00,85.59,85.67,85.55,85.57,115054.0,64.0383,64.0981,64.0084,64.0233,115054.0
2017-01-03 12:00:00,85.58,85.63,85.56,85.57,33047.0,64.0308,64.0682,64.0158,64.0233,33047.0
2017-01-03 12:30:00,85.62,85.65,85.6,85.62,47888.0,64.0607,64.0832,64.0458,64.0607,47888.0
2017-01-03 13:00:00,85.62,85.67,85.61,85.63,33752.0,64.0607,64.0981,64.0532,64.0682,33752.0
2017-01-03 13:30:00,85.62,85.64,85.57,85.57,21117.0,64.0607,64.0757,64.0233,64.0233,21117.0
2017-01-03 14:00:00,85.57,85.66,85.57,85.66,29610.0,64.0233,64.0907,64.0233,64.0907,29610.0
2017-01-03 14:30:00,85.63,85.65,85.59,85.61,30337.0,64.0682,64.0832,64.0383,64.0532,30337.0
2017-01-03 15:00:00,85.65,85.69,85.61,85.69,92254.0,64.0832,64.1131,64.0532,64.1131,92254.0
2017-01-03 15:30:00,85.69,85.7,85.61,85.62,46787.0,64.1131,64.1206,64.0532,64.0607,46787.0
2017-01-04 09:30:00,85.66,85.71,85.6,85.68,36382.0,64.0907,64.1281,64.0458,64.1056,36382.0
2017-01-04 10:00:00,85.69,85.71,85.63,85.65,29836.0,64.1131,64.1281,64.0682,64.0832,29836.0
2017-01-04 10:30:00,85.63,85.71,85.63,85.66,38417.0,64.0682,64.1281,64.0682,64.0907,38417.0
2017-01-04 11:00:00,85.65,85.74,85.64,85.73,37846.0,64.0832,64.1505,64.0757,64.143,37846.0
2017-01-04 11:30:00,85.72,85.76,85.7,85.74,65671.0,64.1355,64.1655,64.1206,64.1505,65671.0
2017-01-04 12:00:00,85.74,85.79,85.7,85.77,96098.0,64.1505,64.1879,64.1206,64.173,96098.0
2017-01-04 12:30:00,85.78,85.79,85.71,85.76,27158.0,64.1804,64.1879,64.1281,64.1655,27158.0
2017-01-04 13:00:00,85.72,85.77,85.7,85.74,21658.0,64.1355,64.173,64.1206,64.1505,21658.0
2017-01-04 13:30:00,85.74,85.76,85.7,85.75,15138.0,64.1505,64.1655,64.1206,64.158,15138.0
2017-01-04 14:00:00,85.74,85.83,85.72,85.76,159549.0,64.1505,64.2179,64.1355,64.1655,159549.0
2017-01-04 14:30:00,85.76,85.8,85.67,85.8,75308.0,64.1655,64.1954,64.0981,64.1954,75308.0
2017-01-04 15:00:00,85.76,85.84,85.73,85.79,37834.0,64.1655,64.2253,64.143,64.1879,37834.0
2017-01-04 15:30:00,85.78,85.87,85.77,85.85,109352.0,64.1804,64.2478,64.173,64.2328,109352.0
2017-01-05 10:30:00,86.07,86.09,86.05,86.07,5158.0,64.3974,64.4124,64.3825,64.3974,5158.0
2017-01-05 11:00:00,86.08,86.2,86.06,86.13,108725.0,64.4049,64.4947,64.3899,64.4423,108725.0
2017-01-05 11:30:00,86.12,86.25,86.12,86.24,30881.0,64.4348,64.5321,64.4348,64.5246,30881.0
2017-01-05 12:00:00,86.24,86.25,86.2,86.2,23321.0,64.5246,64.5321,64.4947,64.4947,23321.0
2017-01-05 12:30:00,86.2,86.25,86.17,86.22,22132.0,64.4947,64.5321,64.4722,64.5096,22132.0
2017-01-05 13:00:00,86.24,86.24,86.13,86.14,32037.0,64.5246,64.5246,64.4423,64.4498,32037.0
2017-01-05 13:30:00,86.14,86.16,86.1,86.12,30040.0,64.4498,64.4648,64.4199,64.4348,30040.0
2017-01-05 14:00:00,86.13,86.15,86.09,86.13,47952.0,64.4423,64.4573,64.4124,64.4423,47952.0
2017-01-05 14:30:00,86.13,86.2,86.1,86.18,116632.0,64.4423,64.4947,64.4199,64.4797,116632.0
2017-01-05 15:00:00,86.13,86.18,86.13,86.18,39874.0,64.4423,64.4797,64.4423,64.4797,39874.0
2017-01-05 15:30:00,86.17,86.24,86.13,86.19,99833.0,64.4722,64.5246,64.4423,64.4872,99833.0
2017-01-06 09:30:00,85.92,86.07,85.91,85.96,82324.0,64.2852,64.3974,64.2777,64.3151,82324.0
2017-01-06 10:00:00,85.97,85.99,85.91,85.92,39931.0,64.3226,64.3376,64.2777,64.2852,39931.0
2017-01-06 10:30:00,85.93,85.96,85.87,85.9,97833.0,64.2927,64.3151,64.2478,64.2702,97833.0
2017-01-06 11:00:00,85.94,85.98,85.87,85.88,86875.0,64.3002,64.3301,64.2478,64.2553,86875.0
2017-01-06 11:30:00,85.87,85.92,85.86,85.92,24171.0,64.2478,64.2852,64.2403,64.2852,24171.0
2017-01-06 12:00:00,85.9,85.93,85.87,85.91,71040.0,64.2702,64.2927,64.2478,64.2777,71040.0
2017-01-06 12:30:00,85.9,85.93,85.88,85.92,26196.0,64.2702,64.2927,64.2553,64.2852,26196.0
2017-01-06 13:00:00,85.91,85.93,85.86,85.91,44378.0,64.2777,64.2927,64.2403,64.2777,44378.0
2017-01-06 13:30:00,85.92,85.92,85.85,85.86,30482.0,64.2852,64.2852,64.2328,64.2403,30482.0
2017-01-06 14:00:00,85.86,85.91,85.83,85.88,73597.0,64.2403,64.2777,64.2179,64.2553,73597.0
2017-01-06 14:30:00,85.88,85.92,85.85,85.92,91864.0,64.2553,64.2852,64.2328,64.2852,91864.0
2017-01-06 15:00:00,85.9,85.92,85.87,85.88,38300.0,64.2702,64.2852,64.2478,64.2553,38300.0
2017-01-06 15:30:00,85.88,85.88,85.8,85.88,48629.0,64.2553,64.2553,64.1954,64.2553,48629.0
2017-01-09 09:30:00,86.0,86.1,85.92,85.99,69414.0,64.345,64.4199,64.2852,64.3376,69414.0
2017-01-09 10:00:00,85.96,86.04,85.93,85.98,60267.0,64.3151,64.375,64.2927,64.3301,60267.0
2017-01-09 10:30:00,85.99,86.06,85.97,86.01,38470.0,64.3376,64.3899,64.3226,64.3525,38470.0
2017-01-09 11:00:00,86.02,86.08,85.97,86.03,47034.0,64.36,64.4049,64.3226,64.3675,47034.0
2017-01-09 11:30:00,86.04,86.13,86.03,86.08,14831.0,64.375,64.4423,64.3675,64.4049,14831.0
2017-01-09 12:00:00,86.08,86.12,86.03,86.03,66108.0,64.4049,64.4348,64.3675,64.3675,66108.0
2017-01-09 12:30:00,86.03,86.06,86.01,86.01,20939.0,64.3675,64.3899,64.3525,64.3525,20939.0
2017-01-09 13:00:00,86.02,86.09,86.01,86.02,44807.0,64.36,64.4124,64.3525,64.36,44807.0
2017-01-09 13:30:00,86.04,86.05,86.02,86.03,34918.0,64.375,64.3825,64.36,64.3675,34918.0
2017-01-09 14:00:00,86.03,86.12,86.03,86.08,733137.0,64.3675,64.4348,64.3675,64.4049,733137.0
2017-01-09 14:30:00,86.07,86.13,86.03,86.07,45763.0,64.3974,64.4423,64.3675,64.3974,45763.0
2017-01-09 15:00:00,86.07,86.09,86.04,86.04,29462.0,64.3974,64.4124,64.375,64.375,29462.0
2017-01-09 15:30:00,86.05,86.08,86.01,86.04,39243.0,64.3825,64.4049,64.3525,64.375,39243.0
2017-01-10 09:30:00,86.04,86.16,86.04,86.08,38703.0,64.375,64.4648,64.375,64.4049,38703.0
2017-01-10 10:00:00,86.06,86.12,86.05,86.06,78443.0,64.3899,64.4348,64.3825,64.3899,78443.0
2017-01-10 10:30:00,86.08,86.14,86.02,86.08,100131.0,64.4049,64.4498,64.36,64.4049,100131.0
2017-01-10 11:00:00,86.09,86.1,86.05,86.07,131496.0,64.4124,64.4199,64.3825,64.3974,131496.0
2017-01-10 11:30:00,86.07,86.13,86.06,86.07,121157.0,64.3974,64.4423,64.3899,64.3974,121157.0
2017-01-10 12:00:00,86.07,86.08,86.02,86.05,147150.0,64.3974,64.4049,64.36,64.3825,147150.0
2017-01-10 12:30:00,86.04,86.07,86.01,86.06,57118.0,64.375,64.3974,64.3525,64.3899,57118.0
2017-01-10 13:00:00,86.07,86.09,86.05,86.06,148291.0,64.3974,64.4124,64.3825,64.3899,148291.0
2017-01-10 13:30:00,86.06,86.09,86.05,86.07,182505.0,64.3899,64.4124,64.3825,64.3974,182505.0
2017-01-10 14:00:00,86.07,86.09,86.03,86.05,96848.0,64.3974,64.4124,64.3675,64.3825,96848.0
2017-01-10 14:30:00,86.05,86.09,86.02,86.08,50771.0,64.3825,64.4124,64.36,64.4049,50771.0
2017-01-10 15:00:00,86.08,86.09,86.05,86.06,48654.0,64.4049,64.4124,64.3825,64.3899,48654.0
2017-01-10 15:30:00,86.06,86.09,86.02,86.02,86111.0,64.3899,64.4124,64.36,64.36,86111.0
2017-01-11 09:30:00,86.1,86.16,86.0,86.0,38745.0,64.4199,64.4648,64.345,64.345,38745.0
2017-01-11 10:00:00,86.0,86.07,85.99,86.04,50084.0,64.345,64.3974,64.3376,64.375,50084.0
2017-01-11 10:30:00,86.04,86.09,86.03,86.06,69660.0,64.375,64.4124,64.3675,64.3899,69660.0
2017-01-11 11:00:00,86.07,86.15,86.03,86.14,59671.0,64.3974,64.4573,64.3675,64.4498,59671.0
2017-01-11 11:30:00,86.12,86.23,86.12,86.16,53180.0,64.4348,64.5171,64.4348,64.4648,53180.0
2017-01-11 12:00:00,86.16,86.23,86.13,86.19,58801.0,64.4648,64.5171,64.4423,64.4872,58801.0
2017-01-11 12:30:00,86.2,86.24,86.17,86.22,53480.0,64.4947,64.5246,64.4722,64.5096,53480.0
2017-01-11 13:00:00,86.25,86.38,86.23,86.32,71537.0,64.5321,64.6294,64.5171,64.5845,71537.0
2017-01-11 13:30:00,86.32,86.36,86.22,86.26,81995.0,64.5845,64.6144,64.5096,64.5396,81995.0
2017-01-11 14:00:00,86.25,86.28,86.17,86.2,69171.0,64.5321,64.5545,64.4722,64.4947,69171.0
2017-01-11 14:30:00,86.2,86.21,86.12,86.17,78062.0,64.4947,64.5022,64.4348,64.4722,78062.0
2017-01-11 15:00:00,86.16,86.17,86.12,86.16,294929.0,64.4648,64.4722,64.4348,64.4648,294929.0
2017-01-11 15:30:00,86.16,86.18,86.13,86.15,149011.0,64.4648,64.4797,64.4423,64.4573,149011.0
2017-01-12 09:30:00,86.35,86.37,86.27,86.3,45825.0,64.6069,64.6219,64.5471,64.5695,45825.0
2017-01-12 10:00:00,86.3,86.38,86.29,86.3,25768.0,64.5695,64.6294,64.562,64.5695,25768.0
2017-01-12 10:30:00,86.35,86.36,86.29,86.33,32620.0,64.6069,64.6144,64.562,64.5919,32620.0
2017-01-12 11:00:00,86.33,86.36,86.25,86.28,161687.0,64.5919,64.6144,64.5321,64.5545,161687.0
2017-01-12 11:30:00,86.26,86.35,86.25,86.33,48646.0,64.5396,64.6069,64.5321,64.5919,48646.0
2017-01-12 12:00:00,86.32,86.35,86.28,86.31,27121.0,64.5845,64.6069,64.5545,64.577,27121.0
2017-01-12 12:30:00,86.31,86.35,86.25,86.32,45188.0,64.577,64.6069,64.5321,64.5845,45188.0
2017-01-12 13:00:00,86.32,86.33,86.16,86.28,22408.0,64.5845,64.5919,64.4648,64.5545,22408.0
2017-01-12 13:30:00,86.26,86.28,86.16,86.22,42853.0,64.5396,64.5545,64.4648,64.5096,42853.0
2017-01-12 14:00:00,86.21,86.26,86.16,86.21,31689.0,64.5022,64.5396,64.4648,64.5022,31689.0
2017-01-12 14:30:00,86.2,86.23,86.11,86.12,38876.0,64.4947,64.5171,64.4273,64.4348,38876.0
2017-01-12 15:00:00,86.14,86.19,86.14,86.18,31122.0,64.4498,64.4872,64.4498,64.4797,31122.0
2017-01-12 15:30:00,86.17,86.19,86.16,86.19,41736.0,64.4722,64.4872,64.4648,64.4872,41736.0
2017-01-13 09:30:00,85.95,86.05,85.82,85.87,36521.0,64.3076,64.3825,64.2104,64.2478,36521.0
2017-01-13 10:00:00,85.87,85.92,85.82,85.9,28028.0,64.2478,64.2852,64.2104,64.2702,28028.0
2017-01-13 10:30:00,85.89,85.95,85.88,85.94,46578.0,64.2627,64.3076,64.2553,64.3002,46578.0
2017-01-13 11:00:00,85.94,85.94,85.9,85.9,31499.0,64.3002,64.3002,64.2702,64.2702,31499.0
2017-01-13 11:30:00,85.92,85.94,85.83,85.92,36422.0,64.2852,64.3002,64.2179,64.2852,36422.0
2017-01-13 12:00:00,85.92,86.01,85.91,85.97,37369.0,64.2852,64.3525,64.2777,64.3226,37369.0
2017-01-13 12:30:00,85.97,85.99,85.92,85.93,21346.0,64.3226,64.3376,64.2852,64.2927,21346.0
2017-01-13 13:00:00,85.96,86.02,85.92,85.99,38747.0,64.3151,64.36,64.2852,64.3376,38747.0
2017-01-13 13:30:00,85.99,86.0,85.98,86.0,23446.0,64.3376,64.345,64.3301,64.345,23446.0
2017-01-13 14:00:00,86.0,86.07,85.99,86.05,47455.0,64.345,64.3974,64.3376,64.3825,47455.0
2017-01-13 14:30:00,86.07,86.12,86.04,86.09,35445.0,64.3974,64.4348,64.375,64.4124,35445.0
2017-01-13 15:00:00,86.09,86.1,86.01,86.04,57379.0,64.4124,64.4199,64.3525,64.375,57379.0
2017-01-13 15:30:00,86.03,86.06,86.0,86.0,46925.0,64.3675,64.3899,64.345,64.345,46925.0
2017-01-17 09:30:00,86.31,86.45,86.26,86.39,74351.0,64.577,64.6817,64.5396,64.6368,74351.0
2017-01-17 10:00:00,86.4,86.4,86.25,86.29,49334.0,64.6443,64.6443,64.5321,64.562,49334.0
2017-01-17 10:30:00,86.29,86.31,86.26,86.28,95475.0,64.562,64.577,64.5396,64.5545,95475.0
2017-01-17 11:00:00,86.28,86.33,86.26,86.33,74121.0,64.5545,64.5919,64.5396,64.5919,74121.0
2017-01-17 11:30:00,86.33,86.34,86.27,86.29,70042.0,64.5919,64.5994,64.5471,64.562,70042.0
2017-01-17 12:00:00,86.29,86.3,86.25,86.27,108831.0,64.562,64.5695,64.5321,64.5471,108831.0
2017-01-17 12:30:00,86.29,86.34,86.28,86.31,66726.0,64.562,64.5994,64.5545,64.577,66726.0
2017-01-17 13:00:00,86.31,86.32,86.25,86.32,48050.0,64.577,64.5845,64.5321,64.5845,48050.0
2017-01-17 13:30:00,86.3,86.33,86.28,86.33,46376.0,64.5695,64.5919,64.5545,64.5919,46376.0
2017-01-17 14:00:00,86.34,86.4,86.32,86.38,96300.0,64.5994,64.6443,64.5845,64.6294,96300.0
2017-01-17 14:30:00,86.37,86.4,86.35,86.39,62026.0,64.6219,64.6443,64.6069,64.6368,62026.0
2017-01-17 15:00:00,86.39,86.4,86.33,86.34,85895.0,64.6368,64.6443,64.5919,64.5994,85895.0
2017-01-17 15:30:00,86.34,86.39,86.3,86.32,129235.0,64.5994,64.6368,64.5695,64.5845,129235.0
2017-01-18 09:30:00,86.18,86.27,86.15,86.22,58940.0,64.4797,64.5471,64.4573,64.5096,58940.0
2017-01-18 10:00:00,86.25,86.25,86.17,86.22,65669.0,64.5321,64.5321,64.4722,64.5096,65669.0
2017-01-18 10:30:00,86.23,86.27,86.2,86.24,77846.0,64.5171,64.5471,64.4947,64.5246,77846.0
2017-01-18 11:00:00,86.23,86.25,86.18,86.2,67384.0,64.5171,64.5321,64.4797,64.4947,67384.0
2017-01-18 11:30:00,86.21,86.21,86.17,86.18,35624.0,64.5022,64.5022,64.4722,64.4797,35624.0
2017-01-18 12:00:00,86.18,86.23,86.17,86.21,53248.0,64.4797,64.5171,64.4722,64.5022,53248.0
2017-01-18 12:30:00,86.2,86.2,86.16,86.17,35928.0,64.4947,64.4947,64.4648,64.4722,35928.0
2017-01-18 13:00:00,86.16,86.19,86.11,86.14,30818.0,64.4648,64.4872,64.4273,64.4498,30818.0
2017-01-18 13:30:00,86.14,86.15,86.05,86.09,29235.0,64.4498,64.4573,64.3825,64.4124,29235.0
2017-01-18 14:00:00,86.09,86.14,86.02,86.09,67429.0,64.4124,64.4498,64.36,64.4124,67429.0
2017-01-18 14:30:00,86.08,86.11,86.05,86.08,64298.0,64.4049,64.4273,64.3825,64.4049,64298.0
2017-01-18 15:00:00,86.07,86.09,85.91,85.94,54698.0,64.3974,64.4124,64.2777,64.3002,54698.0
2017-01-18 15:30:00,85.93,86.01,85.88,85.92,98555.0,64.2927,64.3525,64.2553,64.2852,98555.0
2017-01-19 09:30:00,85.77,85.82,85.66,85.67,46415.0,64.173,64.2104,64.0907,64.0981,46415.0
2017-01-19 10:00:00,85.66,85.72,85.63,85.68,27288.0,64.0907,64.1355,64.0682,64.1056,27288.0
2017-01-19 10:30:00,85.68,85.7,85.64,85.66,138446.0,64.1056,64.1206,64.0757,64.0907,138446.0
2017-01-19 11:00:00,85.67,85.75,85.66,85.71,83709.0,64.0981,64.158,64.0907,64.1281,83709.0
2017-01-19 11:30:00,85.71,85.71,85.65,85.67,24105.0,64.1281,64.1281,64.0832,64.0981,24105.0
2017-01-19 12:00:00,85.68,85.68,85.6,85.62,26772.0,64.1056,64.1056,64.0458,64.0607,26772.0
2017-01-19 12:30:00,85.62,85.63,85.57,85.63,32758.0,64.0607,64.0682,64.0233,64.0682,32758.0
2017-01-19 13:00:00,85.62,85.63,85.56,85.62,42035.0,64.0607,64.0682,64.0158,64.0607,42035.0
2017-01-19 13:30:00,85.63,85.63,85.6,85.61,36712.0,64.0682,64.0682,64.0458,64.0532,36712.0
2017-01-19 14:00:00,85.61,85.7,85.6,85.63,32892.0,64.0532,64.1206,64.0458,64.0682,32892.0
2017-01-19 14:30:00,85.62,85.78,85.62,85.78,40676.0,64.0607,64.1804,64.0607,64.1804,40676.0
2017-01-19 15:00:00,85.77,85.77,85.67,85.75,44123.0,64.173,64.173,64.0981,64.158,44123.0
2017-01-19 15:30:00,85.72,85.76,85.66,85.66,30932.0,64.1355,64.1655,64.0907,64.0907,30932.0
2017-01-20 09:30:00,85.53,85.6,85.51,85.52,66403.0,63.9934,64.0458,63.9784,63.9859,66403.0
2017-01-20 10:00:00,85.53,85.67,85.52,85.61,35214.0,63.9934,64.0981,63.9859,64.0532,35214.0
2017-01-20 10:30:00,85.63,85.64,85.57,85.62,45068.0,64.0682,64.0757,64.0233,64.0607,45068.0
2017-01-20 11:00:00,85.62,85.64,85.51,85.54,57330.0,64.0607,64.0757,63.9784,64.0009,57330.0
2017-01-20 11:30:00,85.53,85.61,85.52,85.6,47261.0,63.9934,64.0532,63.9859,64.0458,47261.0
2017-01-20 12:00:00,85.58,85.66,85.55,85.6,49273.0,64.0308,64.0907,64.0084,64.0458,49273.0
2017-01-20 12:30:00,85.63,85.67,85.52,85.6,47664.0,64.0682,64.0981,63.9859,64.0458,47664.0
2017-01-20 13:00:00,85.59,85.71,85.59,85.7,46278.0,64.0383,64.1281,64.0383,64.1206,46278.0
2017-01-20 13:30:00,85.64,85.73,85.63,85.73,23740.0,64.0757,64.143,64.0682,64.143,23740.0
2017-01-20 14:00:00,85.72,85.82,85.71,85.79,52437.0,64.1355,64.2104,64.1281,64.1879,52437.0
2017-01-20 14:30:00,85.78,85.81,85.75,85.78,25053.0,64.1804,64.2029,64.158,64.1804,25053.0
2017-01-20 15:00:00,85.78,85.79,85.71,85.74,74962.0,64.1804,64.1879,64.1281,64.1505,74962.0
2017-01-20 15:30:00,85.73,85.82,85.73,85.8,4279647.0,64.143,64.2104,64.143,64.1954,4279647.0
2017-01-23 09:30:00,85.86,85.92,85.82,85.89,57557.0,64.2403,64.2852,64.2104,64.2627,57557.0
2017-01-23 10:00:00,85.91,86.05,85.9,86.0,75546.0,64.2777,64.3825,64.2702,64.345,75546.0
2017-01-23 10:30:00,86.0,86.1,85.98,86.09,49439.0,64.345,64.4199,64.3301,64.4124,49439.0
2017-01-23 11:00:00,86.07,86.08,85.99,86.02,30948.0,64.3974,64.4049,64.3376,64.36,30948.0
2017-01-23 11:30:00,86.03,86.22,86.02,86.22,51675.0,64.3675,64.5096,64.36,64.5096,51675.0
2017-01-23 12:00:00,86.19,86.24,86.14,86.16,74310.0,64.4872,64.5246,64.4498,64.4648,74310.0
2017-01-23 12:30:00,86.19,86.2,86.12,86.15,87078.0,64.4872,64.4947,64.4348,64.4573,87078.0
2017-01-23 13:00:00,86.15,86.17,86.09,86.13,212248.0,64.4573,64.4722,64.4124,64.4423,212248.0
2017-01-23 13:30:00,86.14,86.16,86.07,86.1,264609.0,64.4498,64.4648,64.3974,64.4199,264609.0
2017-01-23 14:00:00,86.1,86.16,86.07,86.13,203333.0,64.4199,64.4648,64.3974,64.4423,203333.0
2017-01-23 14:30:00,86.12,86.14,86.09,86.11,108180.0,64.4348,64.4498,64.4124,64.4273,108180.0
2017-01-23 15:00:00,86.11,86.17,86.1,86.13,108074.0,64.4273,64.4722,64.4199,64.4423,108074.0
2017-01-23 15:30:00,86.14,86.17,86.07,86.13,94110.0,64.4498,64.4722,64.3974,64.4423,94110.0
2017-01-24 09:30:00,85.96,86.06,85.88,86.02,48107.0,64.3151,64.3899,64.2553,64.36,48107.0
2017-01-24 10:00:00,86.02,86.08,85.93,85.93,35996.0,64.36,64.4049,64.2927,64.2927,35996.0
2017-01-24 10:30:00,85.94,86.02,85.93,86.01,43299.0,64.3002,64.36,64.2927,64.3525,43299.0
2017-01-24 11:00:00,86.0,86.04,85.95,85.96,34616.0,64.345,64.375,64.3076,64.3151,34616.0
2017-01-24 11:30:00,85.98,85.98,85.93,85.95,55495.0,64.3301,64.3301,64.2927,64.3076,55495.0
2017-01-24 12:00:00,85.96,85.97,85.92,85.96,41423.0,64.3151,64.3226,64.2852,64.3151,41423.0
2017-01-24 12:30:00,85.96,85.98,85.92,85.93,72912.0,64.3151,64.3301,64.2852,64.2927,72912.0
2017-01-24 13:00:00,85.93,85.94,85.85,85.89,90862.0,64.2927,64.3002,64.2328,64.2627,90862.0
2017-01-24 13:30:00,85.89,85.89,85.83,85.83,1081983.0,64.2627,64.2627,64.2179,64.2179,1081983.0
2017-01-24 14:00:00,85.84,85.85,85.8,85.84,42210.0,64.2253,64.2328,64.1954,64.2253,42210.0
2017-01-24 14:30:00,85.84,85.86,85.81,85.82,44429.0,64.2253,64.2403,64.2029,64.2104,44429.0
2017-01-24 15:00:00,85.81,85.86,85.8,85.84,55335.0,64.2029,64.2403,64.1954,64.2253,55335.0
2017-01-24 15:30:00,85.84,85.87,85.83,85.87,74548.0,64.2253,64.2478,64.2179,64.2478,74548.0
2017-01-25 09:30:00,85.71,85.71,85.6,85.63,40419.0,64.1281,64.1281,64.0458,64.0682,40419.0
2017-01-25 10:00:00,85.66,85.73,85.64,85.72,35595.0,64.0907,64.143,64.0757,64.1355,35595.0
2017-01-25 10:30:00,85.73,85.73,85.65,85.68,47442.0,64.143,64.143,64.0832,64.1056,47442.0
2017-01-25 11:00:00,85.69,85.7,85.63,85.65,24127.0,64.1131,64.1206,64.0682,64.0832,24127.0
2017-01-25 11:30:00,85.64,85.69,85.63,85.67,22859.0,64.0757,64.1131,64.0682,64.0981,22859.0
2017-01-25 12:00:00,85.68,85.69,85.63,85.65,3252026.0,64.1056,64.1131,64.0682,64.0832,3252026.0
2017-01-25 12:30:00,85.64,85.69,85.62,85.65,95007.0,64.0757,64.1131,64.0607,64.0832,95007.0
2017-01-25 13:00:00,85.65,85.67,85.58,85.59,89589.0,64.0832,64.0981,64.0308,64.0383,89589.0
2017-01-25 13:30:00,85.6,85.63,85.55,85.58,52118.0,64.0458,64.0682,64.0084,64.0308,52118.0
2017-01-25 14:00:00,85.62,85.64,85.55,85.58,73517.0,64.0607,64.0757,64.0084,64.0308,73517.0
2017-01-25 14:30:00,85.55,85.63,85.55,85.61,42394.0,64.0084,64.0682,64.0084,64.0532,42394.0
2017-01-25 15:00:00,85.62,85.68,85.6,85.66,44073.0,64.0607,64.1056,64.0458,64.0907,44073.0
2017-01-25 15:30:00,85.65,85.67,85.61,85.63,69853.0,64.0832,64.0981,64.0532,64.0682,69853.0
2017-01-26 09:30:00,85.64,85.68,85.58,85.64,87054.0,64.0757,64.1056,64.0308,64.0757,87054.0
2017-01-26 10:00:00,85.64,85.67,85.56,85.59,426088.0,64.0757,64.0981,64.0158,64.0383,426088.0
2017-01-26 10:30:00,85.59,85.59,85.51,85.52,29597.0,64.0383,64.0383,63.9784,63.9859,29597.0
2017-01-26 11:00:00,85.55,85.61,85.53,85.55,43712.0,64.0084,64.0532,63.9934,64.0084,43712.0
2017-01-26 11:30:00,85.55,85.61,85.51,85.6,64961.0,64.0084,64.0532,63.9784,64.0458,64961.0
2017-01-26 12:00:00,85.61,85.65,85.6,85.64,31917.0,64.0532,64.0832,64.0458,64.0757,31917.0
2017-01-26 12:30:00,85.62,85.66,85.61,85.63,965529.0,64.0607,64.0907,64.0532,64.0682,965529.0
2017-01-26 13:00:00,85.64,85.72,85.64,85.7,106550.0,64.0757,64.1355,64.0757,64.1206,106550.0
2017-01-26 13:30:00,85.7,85.73,85.65,85.72,68573.0,64.1206,64.143,64.0832,64.1355,68573.0
2017-01-26 14:00:00,85.73,85.77,85.7,85.71,22055.0,64.143,64.173,64.1206,64.1281,22055.0
2017-01-26 14:30:00,85.71,85.76,85.68,85.73,68395.0,64.1281,64.1655,64.1056,64.143,68395.0
2017-01-26 15:00:00,85.75,85.8,85.7,85.74,122876.0,64.158,64.1954,64.1206,64.1505,122876.0
2017-01-26 15:30:00,85.76,85.8,85.73,85.78,54803.0,64.1655,64.1954,64.143,64.1804,54803.0
2017-01-27 09:30:00,85.86,85.86,85.8,85.83,73367.0,64.2403,64.2403,64.1954,64.2179,73367.0
2017-01-27 10:00:00,85.83,85.89,85.8,85.88,116147.0,64.2179,64.2627,64.1954,64.2553,116147.0
2017-01-27 10:30:00,85.87,85.88,85.82,85.84,69757.0,64.2478,64.2553,64.2104,64.2253,69757.0
2017-01-27 11:00:00,85.84,85.87,85.81,85.82,37782.0,64.2253,64.2478,64.2029,64.2104,37782.0
2017-01-27 11:30:00,85.82,85.84,85.81,85.82,107738.0,64.2104,64.2253,64.2029,64.2104,107738.0
2017-01-27 12:00:00,85.83,85.84,85.82,85.83,44559.0,64.2179,64.2253,64.2104,64.2179,44559.0
2017-01-27 12:30:00,85.82,85.84,85.8,85.83,42182.0,64.2104,64.2253,64.1954,64.2179,42182.0
2017-01-27 13:00:00,85.83,85.88,85.82,85.87,37974.0,64.2179,64.2553,64.2104,64.2478,37974.0
2017-01-27 13:30:00,85.87,85.89,85.84,85.88,115033.0,64.2478,64.2627,64.2253,64.2553,115033.0
2017-01-27 14:00:00,85.88,85.91,85.86,85.89,64790.0,64.2553,64.2777,64.2403,64.2627,64790.0
2017-01-27 14:30:00,85.9,85.9,85.87,85.89,76410.0,64.2702,64.2702,64.2478,64.2627,76410.0
2017-01-27 15:00:00,85.88,85.9,85.86,85.89,90961.0,64.2553,64.2702,64.2403,64.2627,90961.0
2017-01-27 15:30:00,85.88,85.92,85.84,85.84,302379.0,64.2553,64.2852,64.2253,64.2253,302379.0
2017-01-30 09:30:00,85.88,85.89,85.81,85.87,135380.0,64.2553,64.2627,64.2029,64.2478,135380.0
2017-01-30 10:00:00,85.87,85.89,85.81,85.84,361589.0,64.2478,64.2627,64.2029,64.2253,361589.0
2017-01-30 10:30:00,85.84,85.92,85.82,85.89,117803.0,64.2253,64.2852,64.2104,64.2627,117803.0
2017-01-30 11:00:00,85.88,85.92,85.86,85.88,31432.0,64.2553,64.2852,64.2403,64.2553,31432.0
2017-01-30 11:30:00,85.87,85.89,85.85,85.88,28376.0,64.2478,64.2627,64.2328,64.2553,28376.0
2017-01-30 12:00:00,85.85,85.88,85.83,85.85,32981.0,64.2328,64.2553,64.2179,64.2328,32981.0
2017-01-30 12:30:00,85.86,85.88,85.82,85.84,34904.0,64.2403,64.2553,64.2104,64.2253,34904.0
2017-01-30 13:00:00,85.83,85.84,85.73,85.78,86781.0,64.2179,64.2253,64.143,64.1804,86781.0
2017-01-30 13:30:00,85.78,85.83,85.77,85.79,36018.0,64.1804,64.2179,64.173,64.1879,36018.0
2017-01-30 14:00:00,85.81,85.82,85.74,85.75,40862.0,64.2029,64.2104,64.1505,64.158,40862.0
2017-01-30 14:30:00,85.76,85.81,85.75,85.78,48366.0,64.1655,64.2029,64.158,64.1804,48366.0
2017-01-30 15:00:00,85.79,85.83,85.77,85.83,43495.0,64.1879,64.2179,64.173,64.2179,43495.0
2017-01-30 15:30:00,85.82,85.83,85.73,85.75,63329.0,64.2104,64.2179,64.143,64.158,63329.0
2017-01-31 09:30:00,85.87,85.94,85.8,85.93,110570.0,64.2478,64.3002,64.1954,64.2927,110570.0
2017-01-31 10:00:00,85.93,86.07,85.93,86.02,64627.0,64.2927,64.3974,64.2927,64.36,64627.0
2017-01-31 10:30:00,86.03,86.08,86.0,86.02,23022.0,64.3675,64.4049,64.345,64.36,23022.0
2017-01-31 11:00:00,86.03,86.08,86.0,86.0,326449.0,64.3675,64.4049,64.345,64.345,326449.0
2017-01-31 11:30:00,86.01,86.02,85.97,86.0,43883.0,64.3525,64.36,64.3226,64.345,43883.0
2017-01-31 12:00:00,86.01,86.01,85.93,85.95,21771.0,64.3525,64.3525,64.2927,64.3076,21771.0
2017-01-31 12:30:00,85.95,85.96,85.9,85.92,30589.0,64.3076,64.3151,64.2702,64.2852,30589.0
2017-01-31 13:00:00,85.92,85.99,85.92,85.96,220795.0,64.2852,64.3376,64.2852,64.3151,220795.0
2017-01-31 13:30:00,85.96,86.0,85.96,86.0,14009.0,64.3151,64.345,64.3151,64.345,14009.0
2017-01-31 14:00:00,85.99,86.03,85.98,86.01,47602.0,64.3376,64.3675,64.3301,64.3525,47602.0
2017-01-31 14:30:00,86.01,86.05,85.91,85.97,406501.0,64.3525,64.3825,64.2777,64.3226,406501.0
2017-01-31 15:00:00,85.97,86.04,85.94,86.0,67279.0,64.3226,64.375,64.3002,64.345,67279.0
2017-01-31 15:30:00,85.98,86.03,85.95,85.99,137988.0,64.3301,64.3675,64.3076,64.3376,137988.0
2017-02-01 09:30:00,85.53,85.63,85.53,85.62,70147.0,64.1421,64.2171,64.1421,64.2096,70147.0
2017-02-01 10:00:00,85.56,85.57,85.45,85.47,58477.0,64.1646,64.1721,64.0821,64.0971,58477.0
2017-02-01 10:30:00,85.46,85.58,85.45,85.57,55142.0,64.0896,64.1796,64.0821,64.1721,55142.0
2017-02-01 11:00:00,85.59,85.59,85.52,85.58,21760.0,64.1871,64.1871,64.1346,64.1796,21760.0
2017-02-01 11:30:00,85.56,85.63,85.54,85.63,56982.0,64.1646,64.2171,64.1496,64.2171,56982.0
2017-02-01 12:00:00,85.61,85.62,85.53,85.53,36521.0,64.2021,64.2096,64.1421,64.1421,36521.0
2017-02-01 12:30:00,85.53,85.58,85.52,85.56,33935.0,64.1421,64.1796,64.1346,64.1646,33935.0
2017-02-01 13:00:00,85.57,85.59,85.55,85.57,37753.0,64.1721,64.1871,64.1571,64.1721,37753.0
2017-02-01 13:30:00,85.61,85.63,85.56,85.6,33681.0,64.2021,64.2171,64.1646,64.1946,33681.0
2017-02-01 14:00:00,85.67,85.73,85.57,85.66,28982.0,64.2471,64.2921,64.1721,64.2396,28982.0
2017-02-01 14:30:00,85.64,85.79,85.64,85.73,58847.0,64.2246,64.3371,64.2246,64.2921,58847.0
2017-02-01 15:00:00,85.72,85.76,85.69,85.69,39452.0,64.2846,64.3146,64.2621,64.2621,39452.0
2017-02-01 15:30:00,85.71,85.72,85.67,85.68,62010.0,64.2771,64.2846,64.2471,64.2546,62010.0
2017-02-02 09:30:00,85.85,85.93,85.85,85.87,21977.0,64.3821,64.4421,64.3821,64.3971,21977.0
2017-02-02 10:00:00,85.88,85.89,85.8,85.85,25671.0,64.4046,64.4121,64.3446,64.3821,25671.0
2017-02-02 10:30:00,85.85,85.89,85.84,85.86,35438.0,64.3821,64.4121,64.3746,64.3896,35438.0
2017-02-02 11:00:00,85.88,85.88,85.73,85.77,49514.0,64.4046,64.4046,64.2921,64.3221,49514.0
2017-02-02 11:30:00,85.78,85.79,85.73,85.78,84815.0,64.3296,64.3371,64.2921,64.3296,84815.0
2017-02-02 12:00:00,85.79,85.79,85.71,85.74,46187.0,64.3371,64.3371,64.2771,64.2996,46187.0
2017-02-02 12:30:00,85.74,85.75,85.69,85.75,44279.0,64.2996,64.3071,64.2621,64.3071,44279.0
2017-02-02 13:00:00,85.75,85.78,85.72,85.76,86949.0,64.3071,64.3296,64.2846,64.3146,86949.0
2017-02-02 13:30:00,85.76,85.78,85.74,85.74,24582.0,64.3146,64.3296,64.2996,64.2996,24582.0
2017-02-02 14:00:00,85.74,85.74,85.65,85.72,157429.0,64.2996,64.2996,64.2321,64.2846,157429.0
2017-02-02 14:30:00,85.72,85.77,85.71,85.75,108058.0,64.2846,64.3221,64.2771,64.3071,108058.0
2017-02-02 15:00:00,85.75,85.75,85.69,85.69,59376.0,64.3071,64.3071,64.2621,64.2621,59376.0
2017-02-02 15:30:00,85.7,85.71,85.64,85.67,68147.0,64.2696,64.2771,64.2246,64.2471,68147.0
2017-02-03 09:30:00,85.92,85.98,85.86,85.88,26509.0,64.4346,64.4796,64.3896,64.4046,26509.0
2017-02-03 10:00:00,85.94,86.0,85.92,85.98,25865.0,64.4496,64.4946,64.4346,64.4796,25865.0
2017-02-03 10:30:00,85.97,86.03,85.97,85.99,64497.0,64.4721,64.5171,64.4721,64.4871,64497.0
2017-02-03 11:00:00,85.97,86.01,85.92,85.95,29792.0,64.4721,64.5021,64.4346,64.4571,29792.0
2017-02-03 11:30:00,85.95,85.98,85.93,85.97,38671.0,64.4571,64.4796,64.4421,64.4721,38671.0
2017-02-03 12:00:00,85.97,85.98,85.92,85.94,26904.0,64.4721,64.4796,64.4346,64.4496,26904.0
2017-02-03 12:30:00,85.94,85.99,85.93,85.95,161260.0,64.4496,64.4871,64.4421,64.4571,161260.0
2017-02-03 13:00:00,85.96,85.96,85.83,85.88,66237.0,64.4646,64.4646,64.3671,64.4046,66237.0
2017-02-03 13:30:00,85.87,85.89,85.75,85.76,48973.0,64.3971,64.4121,64.3071,64.3146,48973.0
2017-02-03 14:00:00,85.76,85.77,85.68,85.71,121585.0,64.3146,64.3221,64.2546,64.2771,121585.0
2017-02-03 14:30:00,85.71,85.72,85.68,85.69,77914.0,64.2771,64.2846,64.2546,64.2621,77914.0
2017-02-03 15:00:00,85.68,85.73,85.68,85.73,50662.0,64.2546,64.2921,64.2546,64.2921,50662.0
2017-02-03 15:30:00,85.72,85.79,85.71,85.79,87194.0,64.2846,64.3371,64.2771,64.3371,87194.0
2017-02-06 09:30:00,86.11,86.11,85.95,85.96,49190.0,64.5771,64.5771,64.4571,64.4646,49190.0
2017-02-06 10:00:00,85.92,86.0,85.92,86.0,53263.0,64.4346,64.4946,64.4346,64.4946,53263.0
2017-02-06 10:30:00,85.99,86.02,85.96,86.02,35354.0,64.4871,64.5096,64.4646,64.5096,35354.0
2017-02-06 11:00:00,86.03,86.09,86.0,86.07,84672.0,64.5171,64.5621,64.4946,64.5471,84672.0
2017-02-06 11:30:00,86.08,86.1,86.04,86.08,46413.0,64.5546,64.5696,64.5246,64.5546,46413.0
2017-02-06 12:00:00,86.07,86.1,86.05,86.09,25858.0,64.5471,64.5696,64.5321,64.5621,25858.0
2017-02-06 12:30:00,86.09,86.15,86.07,86.15,25571.0,64.5621,64.6071,64.5471,64.6071,25571.0
2017-02-06 13:00:00,86.16,86.16,86.12,86.14,29311.0,64.6146,64.6146,64.5846,64.5996,29311.0
2017-02-06 13:30:00,86.15,86.18,86.13,86.16,48977.0,64.6071,64.6296,64.5921,64.6146,48977.0
2017-02-06 14:00:00,86.15,86.16,86.14,86.15,65951.0,64.6071,64.6146,64.5996,64.6071,65951.0
2017-02-06 14:30:00,86.15,86.16,86.13,86.13,47805.0,64.6071,64.6146,64.5921,64.5921,47805.0
2017-02-06 15:00:00,86.13,86.15,86.08,86.13,113555.0,64.5921,64.6071,64.5546,64.5921,113555.0
2017-02-06 15:30:00,86.13,86.15,86.08,86.12,116591.0,64.5921,64.6071,64.5546,64.5846,116591.0
2017-02-07 09:30:00,86.13,86.13,86.01,86.1,71169.0,64.5921,64.5921,64.5021,64.5696,71169.0
2017-02-07 10:00:00,86.09,86.17,86.08,86.16,34180.0,64.5621,64.6221,64.5546,64.6146,34180.0
2017-02-07 10:30:00,86.16,86.2,86.14,86.16,51575.0,64.6146,64.6446,64.5996,64.6146,51575.0
2017-02-07 11:00:00,86.18,86.24,86.18,86.23,65507.0,64.6296,64.6746,64.6296,64.6671,65507.0
2017-02-07 11:30:00,86.23,86.29,86.23,86.24,56530.0,64.6671,64.7121,64.6671,64.6746,56530.0
2017-02-07 12:00:00,86.26,86.35,86.24,86.33,51845.0,64.6896,64.7571,64.6746,64.7421,51845.0
2017-02-07 12:30:00,86.35,86.35,86.3,86.31,64635.0,64.7571,64.7571,64.7196,64.7271,64635.0
2017-02-07 13:00:00,86.32,86.38,86.3,86.33,49078.0,64.7346,64.7796,64.7196,64.7421,49078.0
2017-02-07 13:30:00,86.33,86.34,86.28,86.3,28233.0,64.7421,64.7496,64.7046,64.7196,28233.0
2017-02-07 14:00:00,86.3,86.31,86.22,86.25,45798.0,64.7196,64.7271,64.6596,64.6821,45798.0
2017-02-07 14:30:00,86.25,86.26,86.23,86.26,67460.0,64.6821,64.6896,64.6671,64.6896,67460.0
2017-02-07 15:00:00,86.26,86.26,86.2,86.25,107673.0,64.6896,64.6896,64.6446,64.6821,107673.0
2017-02-07 15:30:00,86.26,86.27,86.21,86.21,70527.0,64.6896,64.6971,64.6521,64.6521,70527.0
2017-02-08 09:30:00,86.43,86.49,86.34,86.48,221539.0,64.8171,64.8621,64.7496,64.8546,221539.0
2017-02-08 10:00:00,86.47,86.48,86.39,86.4,57674.0,64.8471,64.8546,64.7871,64.7946,57674.0
2017-02-08 10:30:00,86.4,86.44,86.36,86.41,69462.0,64.7946,64.8246,64.7646,64.8021,69462.0
2017-02-08 11:00:00,86.41,86.44,86.35,86.44,112180.0,64.8021,64.8246,64.7571,64.8246,112180.0
2017-02-08 11:30:00,86.43,86.49,86.41,86.48,30210.0,64.8171,64.8621,64.8021,64.8546,30210.0
2017-02-08 12:00:00,86.48,86.49,86.45,86.45,27675.0,64.8546,64.8621,64.8321,64.8321,27675.0
2017-02-08 12:30:00,86.46,86.52,86.44,86.51,38225.0,64.8396,64.8846,64.8246,64.8771,38225.0
2017-02-08 13:00:00,86.51,86.51,86.31,86.33,45915.0,64.8771,64.8771,64.7271,64.7421,45915.0
2017-02-08 13:30:00,86.33,86.36,86.27,86.34,76926.0,64.7421,64.7646,64.6971,64.7496,76926.0
2017-02-08 14:00:00,86.34,86.4,86.32,86.37,87168.0,64.7496,64.7946,64.7346,64.7721,87168.0
2017-02-08 14:30:00,86.39,86.41,86.32,86.41,90979.0,64.7871,64.8021,64.7346,64.8021,90979.0
2017-02-08 15:00:00,86.41,86.44,86.39,86.44,77044.0,64.8021,64.8246,64.7871,64.8246,77044.0
2017-02-08 15:30:00,86.43,86.47,86.38,86.44,149660.0,64.8171,64.8471,64.7796,64.8246,149660.0
2017-02-09 09:30:00,86.32,86.41,86.27,86.31,393457.0,64.7346,64.8021,64.6971,64.7271,393457.0
2017-02-09 10:00:00,86.29,86.31,86.19,86.24,80977.0,64.7121,64.7271,64.6371,64.6746,80977.0
2017-02-09 10:30:00,86.24,86.24,86.15,86.19,196960.0,64.6746,64.6746,64.6071,64.6371,196960.0
2017-02-09 11:00:00,86.19,86.23,86.16,86.19,259671.0,64.6371,64.6671,64.6146,64.6371,259671.0
2017-02-09 11:30:00,86.19,86.2,86.14,86.18,180999.0,64.6371,64.6446,64.5996,64.6296,180999.0
2017-02-09 12:00:00,86.18,86.21,86.16,86.2,29863.0,64.6296,64.6521,64.6146,64.6446,29863.0
2017-02-09 12:30:00,86.18,86.21,86.16,86.19,36014.0,64.6296,64.6521,64.6146,64.6371,36014.0
2017-02-09 13:00:00,86.18,86.21,86.15,86.18,118597.0,64.6296,64.6521,64.6071,64.6296,118597.0
2017-02-09 13:30:00,86.19,86.2,86.15,86.15,47214.0,64.6371,64.6446,64.6071,64.6071,47214.0
2017-02-09 14:00:00,86.15,86.2,86.13,86.18,48822.0,64.6071,64.6446,64.5921,64.6296,48822.0
2017-02-09 14:30:00,86.16,86.18,86.13,86.14,47295.0,64.6146,64.6296,64.5921,64.5996,47295.0
2017-02-09 15:00:00,86.14,86.17,86.11,86.12,62633.0,64.5996,64.6221,64.5771,64.5846,62633.0
2017-02-09 15:30:00,86.11,86.13,86.07,86.08,79933.0,64.5771,64.5921,64.5471,64.5546,79933.0
2017-02-10 09:30:00,85.94,86.02,85.91,85.98,73892.0,64.4496,64.5096,64.4271,64.4796,73892.0
2017-02-10 10:00:00,85.98,86.08,85.98,86.03,70178.0,64.4796,64.5546,64.4796,64.5171,70178.0
2017-02-10 10:30:00,86.02,86.03,85.97,85.98,98623.0,64.5096,64.5171,64.4721,64.4796,98623.0
2017-02-10 11:00:00,85.98,86.05,85.97,86.04,34732.0,64.4796,64.5321,64.4721,64.5246,34732.0
2017-02-10 11:30:00,86.05,86.1,86.03,86.06,42674.0,64.5321,64.5696,64.5171,64.5396,42674.0
2017-02-10 12:00:00,86.07,86.1,86.05,86.06,33877.0,64.5471,64.5696,64.5321,64.5396,33877.0
2017-02-10 12:30:00,86.07,86.08,86.03,86.04,43713.0,64.5471,64.5546,64.5171,64.5246,43713.0
2017-02-10 13:00:00,86.05,86.12,86.02,86.09,58855.0,64.5321,64.5846,64.5096,64.5621,58855.0
2017-02-10 13:30:00,86.09,86.09,86.04,86.05,35326.0,64.5621,64.5621,64.5246,64.5321,35326.0
2017-02-10 14:00:00,86.06,86.07,86.03,86.06,70410.0,64.5396,64.5471,64.5171,64.5396,70410.0
2017-02-10 14:30:00,86.05,86.05,86.03,86.05,38225.0,64.5321,64.5321,64.5171,64.5321,38225.0
2017-02-10 15:00:00,86.05,86.06,86.0,86.04,53835.0,64.5321,64.5396,64.4946,64.5246,53835.0
2017-02-10 15:30:00,86.04,86.08,86.03,86.08,33692.0,64.5246,64.5546,64.5171,64.5546,33692.0
2017-02-13 09:30:00,85.95,85.99,85.93,85.96,45224.0,64.4571,64.4871,64.4421,64.4646,45224.0
2017-02-13 10:00:00,85.96,85.96,85.92,85.92,31195.0,64.4646,64.4646,64.4346,64.4346,31195.0
2017-02-13 10:30:00,85.92,85.94,85.9,85.94,32790.0,64.4346,64.4496,64.4196,64.4496,32790.0
2017-02-13 11:00:00,85.94,85.96,85.91,85.92,43968.0,64.4496,64.4646,64.4271,64.4346,43968.0
2017-02-13 11:30:00,85.93,85.95,85.92,85.95,26671.0,64.4421,64.4571,64.4346,64.4571,26671.0
2017-02-13 12:00:00,85.94,86.0,85.93,85.97,62172.0,64.4496,64.4946,64.4421,64.4721,62172.0
2017-02-13 12:30:00,85.97,86.02,85.97,86.01,39965.0,64.4721,64.5096,64.4721,64.5021,39965.0
2017-02-13 13:00:00,86.02,86.02,85.95,85.98,47639.0,64.5096,64.5096,64.4571,64.4796,47639.0
2017-02-13 13:30:00,86.0,86.03,85.98,86.03,32687.0,64.4946,64.5171,64.4796,64.5171,32687.0
2017-02-13 14:00:00,86.02,86.04,85.97,86.02,48190.0,64.5096,64.5246,64.4721,64.5096,48190.0
2017-02-13 14:30:00,86.02,86.05,86.01,86.03,31052.0,64.5096,64.5321,64.5021,64.5171,31052.0
2017-02-13 15:00:00,86.03,86.05,86.02,86.04,49528.0,64.5171,64.5321,64.5096,64.5246,49528.0
2017-02-13 15:30:00,86.04,86.05,85.99,86.04,106462.0,64.5246,64.5321,64.4871,64.5246,106462.0
2017-02-14 09:30:00,86.0,86.06,85.95,85.95,38424.0,64.4946,64.5396,64.4571,64.4571,38424.0
2017-02-14 10:00:00,85.98,85.98,85.68,85.73,60452.0,64.4796,64.4796,64.2546,64.2921,60452.0
2017-02-14 10:30:00,85.73,85.73,85.65,85.68,46821.0,64.2921,64.2921,64.2321,64.2546,46821.0
2017-02-14 11:00:00,85.7,85.76,85.67,85.74,77586.0,64.2696,64.3146,64.2471,64.2996,77586.0
2017-02-14 11:30:00,85.75,85.76,85.7,85.76,67893.0,64.3071,64.3146,64.2696,64.3146,67893.0
2017-02-14 12:00:00,85.76,85.76,85.69,85.69,19711.0,64.3146,64.3146,64.2621,64.2621,19711.0
2017-02-14 12:30:00,85.71,85.75,85.69,85.74,24847.0,64.2771,64.3071,64.2621,64.2996,24847.0
2017-02-14 13:00:00,85.75,85.77,85.7,85.77,52423.0,64.3071,64.3221,64.2696,64.3221,52423.0
2017-02-14 13:30:00,85.79,85.82,85.76,85.79,45663.0,64.3371,64.3596,64.3146,64.3371,45663.0
2017-02-14 14:00:00,85.81,85.84,85.76,85.81,51917.0,64.3521,64.3746,64.3146,64.3521,51917.0
2017-02-14 14:30:00,85.82,85.83,85.81,85.82,104996.0,64.3596,64.3671,64.3521,64.3596,104996.0
2017-02-14 15:00:00,85.82,85.83,85.77,85.79,53122.0,64.3596,64.3671,64.3221,64.3371,53122.0
2017-02-14 15:30:00,85.78,85.8,85.77,85.78,132847.0,64.3296,64.3446,64.3221,64.3296,132847.0
2017-02-15 09:30:00,85.63,85.7,85.62,85.66,47867.0,64.2171,64.2696,64.2096,64.2396,47867.0
2017-02-15 10:00:00,85.66,85.74,85.65,85.69,71381.0,64.2396,64.2996,64.2321,64.2621,71381.0
2017-02-15 10:30:00,85.69,85.69,85.63,85.65,81229.0,64.2621,64.2621,64.2171,64.2321,81229.0
2017-02-15 11:00:00,85.66,85.67,85.62,85.67,195156.0,64.2396,64.2471,64.2096,64.2471,195156.0
2017-02-15 11:30:00,85.67,85.76,85.66,85.72,64473.0,64.2471,64.3146,64.2396,64.2846,64473.0
2017-02-15 12:00:00,85.74,85.77,85.69,85.7,49595.0,64.2996,64.3221,64.2621,64.2696,49595.0
2017-02-15 12:30:00,85.71,85.71,85.65,85.68,36425.0,64.2771,64.2771,64.2321,64.2546,36425.0
2017-02-15 13:00:00,85.67,85.69,85.6,85.6,117142.0,64.2471,64.2621,64.1946,64.1946,117142.0
2017-02-15 13:30:00,85.6,85.67,85.59,85.63,170604.0,64.1946,64.2471,64.1871,64.2171,170604.0
2017-02-15 14:00:00,85.64,85.66,85.62,85.65,68325.0,64.2246,64.2396,64.2096,64.2321,68325.0
2017-02-15 14:30:00,85.64,85.68,85.64,85.68,50365.0,64.2246,64.2546,64.2246,64.2546,50365.0
2017-02-15 15:00:00,85.68,85.71,85.66,85.67,28862.0,64.2546,64.2771,64.2396,64.2471,28862.0
2017-02-15 15:30:00,85.68,85.72,85.67,85.71,78259.0,64.2546,64.2846,64.2471,64.2771,78259.0
2017-02-16 09:30:00,85.8,85.84,85.78,85.81,65017.0,64.3446,64.3746,64.3296,64.3521,65017.0
2017-02-16 10:00:00,85.81,85.9,85.81,85.89,66959.0,64.3521,64.4196,64.3521,64.4121,66959.0
2017-02-16 10:30:00,85.89,85.99,85.84,85.95,46514.0,64.4121,64.4871,64.3746,64.4571,46514.0
2017-02-16 11:00:00,85.96,86.03,85.94,86.01,108015.0,64.4646,64.5171,64.4496,64.5021,108015.0
2017-02-16 11:30:00,86.0,86.01,85.95,85.96,54184.0,64.4946,64.5021,64.4571,64.4646,54184.0
2017-02-16 12:00:00,85.97,85.98,85.93,85.94,28803.0,64.4721,64.4796,64.4421,64.4496,28803.0
2017-02-16 12:30:00,85.95,86.0,85.93,85.99,44432.0,64.4571,64.4946,64.4421,64.4871,44432.0
2017-02-16 13:00:00,85.97,86.02,85.91,85.98,43006.0,64.4721,64.5096,64.4271,64.4796,43006.0
2017-02-16 13:30:00,85.97,86.04,85.97,86.03,22706.0,64.4721,64.5246,64.4721,64.5171,22706.0
2017-02-16 14:00:00,86.01,86.04,86.0,86.01,39927.0,64.5021,64.5246,64.4946,64.5021,39927.0
2017-02-16 14:30:00,86.02,86.03,85.98,85.99,81289.0,64.5096,64.5171,64.4796,64.4871,81289.0
2017-02-16 15:00:00,85.99,86.01,85.97,86.0,69017.0,64.4871,64.5021,64.4721,64.4946,69017.0
2017-02-16 15:30:00,85.99,86.02,85.98,86.0,196405.0,64.4871,64.5096,64.4796,64.4946,196405.0
2017-02-17 09:30:00,86.2,86.25,86.14,86.22,104019.0,64.6446,64.6821,64.5996,64.6596,104019.0
2017-02-17 10:00:00,86.21,86.25,86.18,86.19,35094.0,64.6521,64.6821,64.6296,64.6371,35094.0
2017-02-17 10:30:00,86.19,86.23,86.16,86.16,44838.0,64.6371,64.6671,64.6146,64.6146,44838.0
2017-02-17 11:00:00,86.17,86.19,86.15,86.17,26604.0,64.6221,64.6371,64.6071,64.6221,26604.0
2017-02-17 11:30:00,86.18,86.21,86.15,86.16,35479.0,64.6296,64.6521,64.6071,64.6146,35479.0
2017-02-17 12:00:00,86.15,86.17,86.12,86.14,21342.0,64.6071,64.6221,64.5846,64.5996,21342.0
2017-02-17 12:30:00,86.14,86.19,86.14,86.15,26016.0,64.5996,64.6371,64.5996,64.6071,26016.0
2017-02-17 13:00:00,86.16,86.17,86.13,86.16,39270.0,64.6146,64.6221,64.5921,64.6146,39270.0
2017-02-17 13:30:00,86.16,86.18,86.15,86.17,49079.0,64.6146,64.6296,64.6071,64.6221,49079.0
2017-02-17 14:00:00,86.17,86.2,86.15,86.15,51803.0,64.6221,64.6446,64.6071,64.6071,51803.0
2017-02-17 14:30:00,86.16,86.17,86.12,86.15,40960.0,64.6146,64.6221,64.5846,64.6071,40960.0
2017-02-17 15:00:00,86.14,86.18,86.13,86.16,44534.0,64.5996,64.6296,64.5921,64.6146,44534.0
2017-02-17 15:30:00,86.16,86.22,86.15,86.19,77412.0,64.6146,64.6596,64.6071,64.6371,77412.0
2017-02-21 09:30:00,86.04,86.17,86.01,86.14,155281.0,64.5246,64.6221,64.5021,64.5996,155281.0
2017-02-21 10:00:00,86.14,86.2,86.14,86.19,92665.0,64.5996,64.6446,64.5996,64.6371,92665.0
2017-02-21 10:30:00,86.19,86.22,86.13,86.18,58740.0,64.6371,64.6596,64.5921,64.6296,58740.0
2017-02-21 11:00:00,86.18,86.23,86.17,86.23,89306.0,64.6296,64.6671,64.6221,64.6671,89306.0
2017-02-21 11:30:00,86.22,86.28,86.21,86.26,206234.0,64.6596,64.7046,64.6521,64.6896,206234.0
2017-02-21 12:00:00,86.25,86.27,86.23,86.24,52733.0,64.6821,64.6971,64.6671,64.6746,52733.0
2017-02-21 12:30:00,86.23,86.26,86.21,86.23,24719.0,64.6671,64.6896,64.6521,64.6671,24719.0
2017-02-21 13:00:00,86.24,86.25,86.19,86.21,27819.0,64.6746,64.6821,64.6371,64.6521,27819.0
2017-02-21 13:30:00,86.21,86.22,86.16,86.18,76106.0,64.6521,64.6596,64.6146,64.6296,76106.0
2017-02-21 14:00:00,86.18,86.2,86.17,86.19,58272.0,64.6296,64.6446,64.6221,64.6371,58272.0
2017-02-21 14:30:00,86.2,86.23,86.17,86.17,93910.0,64.6446,64.6671,64.6221,64.6221,93910.0
2017-02-21 15:00:00,86.19,86.2,86.15,86.17,67130.0,64.6371,64.6446,64.6071,64.6221,67130.0
2017-02-21 15:30:00,86.17,86.17,86.14,86.16,137478.0,64.6221,64.6221,64.5996,64.6146,137478.0
2017-02-22 09:30:00,86.31,86.35,86.27,86.31,132153.0,64.7271,64.7571,64.6971,64.7271,132153.0
2017-02-22 10:00:00,86.31,86.32,86.28,86.29,50827.0,64.7271,64.7346,64.7046,64.7121,50827.0
2017-02-22 10:30:00,86.29,86.31,86.13,86.14,96245.0,64.7121,64.7271,64.5921,64.5996,96245.0
2017-02-22 11:00:00,86.14,86.2,86.13,86.17,199242.0,64.5996,64.6446,64.5921,64.6221,199242.0
2017-02-22 11:30:00,86.18,86.22,86.11,86.13,81605.0,64.6296,64.6596,64.5771,64.5921,81605.0
2017-02-22 12:00:00,86.15,86.16,86.13,86.15,29640.0,64.6071,64.6146,64.5921,64.6071,29640.0
2017-02-22 12:30:00,86.15,86.16,86.13,86.13,31445.0,64.6071,64.6146,64.5921,64.5921,31445.0
2017-02-22 13:00:00,86.14,86.14,86.06,86.08,69583.0,64.5996,64.5996,64.5396,64.5546,69583.0
2017-02-22 13:30:00,86.05,86.14,86.05,86.12,183866.0,64.5321,64.5996,64.5321,64.5846,183866.0
2017-02-22 14:00:00,86.1,86.29,86.1,86.23,96125.0,64.5696,64.7121,64.5696,64.6671,96125.0
2017-02-22 14:30:00,86.23,86.29,86.2,86.26,79735.0,64.6671,64.7121,64.6446,64.6896,79735.0
2017-02-22 15:00:00,86.27,86.28,86.22,86.26,42799.0,64.6971,64.7046,64.6596,64.6896,42799.0
2017-02-22 15:30:00,86.26,86.28,86.22,86.26,64932.0,64.6896,64.7046,64.6596,64.6896,64932.0
2017-02-23 09:30:00,86.47,86.49,86.4,86.45,150844.0,64.8471,64.8621,64.7946,64.8321,150844.0
2017-02-23 10:00:00,86.45,86.48,86.42,86.47,71101.0,64.8321,64.8546,64.8096,64.8471,71101.0
2017-02-23 10:30:00,86.47,86.47,86.43,86.47,71522.0,64.8471,64.8471,64.8171,64.8471,71522.0
2017-02-23 11:00:00,86.47,86.48,86.45,86.47,53819.0,64.8471,64.8546,64.8321,64.8471,53819.0
2017-02-23 11:30:00,86.47,86.49,86.45,86.48,55272.0,64.8471,64.8621,64.8321,64.8546,55272.0
2017-02-23 12:00:00,86.48,86.5,86.47,86.48,48858.0,64.8546,64.8696,64.8471,64.8546,48858.0
2017-02-23 12:30:00,86.48,86.5,86.47,86.5,41022.0,64.8546,64.8696,64.8471,64.8696,41022.0
2017-02-23 13:00:00,86.49,86.55,86.47,86.5,86559.0,64.8621,64.9071,64.8471,64.8696,86559.0
2017-02-23 13:30:00,86.51,86.52,86.44,86.47,38305.0,64.8771,64.8846,64.8246,64.8471,38305.0
2017-02-23 14:00:00,86.48,86.49,86.44,86.47,60518.0,64.8546,64.8621,64.8246,64.8471,60518.0
2017-02-23 14:30:00,86.47,86.53,86.47,86.51,75151.0,64.8471,64.8921,64.8471,64.8771,75151.0
2017-02-23 15:00:00,86.52,86.55,86.48,86.54,67192.0,64.8846,64.9071,64.8546,64.8996,67192.0
2017-02-23 15:30:00,86.53,86.55,86.49,86.52,97918.0,64.8921,64.9071,64.8621,64.8846,97918.0
2017-02-24 09:30:00,86.75,86.77,86.7,86.73,77897.0,65.0571,65.0721,65.0196,65.0421,77897.0
2017-02-24 10:00:00,86.74,86.82,86.73,86.81,125472.0,65.0496,65.1096,65.0421,65.1021,125472.0
2017-02-24 10:30:00,86.8,86.84,86.77,86.82,72768.0,65.0946,65.1246,65.0721,65.1096,72768.0
2017-02-24 11:00:00,86.82,86.9,86.81,86.87,70685.0,65.1096,65.1696,65.1021,65.1471,70685.0
2017-02-24 11:30:00,86.89,86.93,86.85,86.88,64163.0,65.1621,65.1921,65.1321,65.1546,64163.0
2017-02-24 12:00:00,86.87,86.89,86.81,86.84,61824.0,65.1471,65.1621,65.1021,65.1246,61824.0
2017-02-24 12:30:00,86.85,86.87,86.82,86.86,90402.0,65.1321,65.1471,65.1096,65.1396,90402.0
2017-02-24 13:00:00,86.85,86.88,86.84,86.87,72815.0,65.1321,65.1546,65.1246,65.1471,72815.0
2017-02-24 13:30:00,86.87,86.88,86.86,86.88,58679.0,65.1471,65.1546,65.1396,65.1546,58679.0
2017-02-24 14:00:00,86.88,86.88,86.87,86.88,68615.0,65.1546,65.1546,65.1471,65.1546,68615.0
2017-02-24 14:30:00,86.88,86.93,86.87,86.91,185081.0,65.1546,65.1921,65.1471,65.1771,185081.0
2017-02-24 15:00:00,86.92,86.95,86.91,86.95,40523.0,65.1846,65.2071,65.1771,65.2071,40523.0
2017-02-24 15:30:00,86.95,86.95,86.89,86.9,107025.0,65.2071,65.2071,65.1621,65.1696,107025.0
2017-02-27 09:30:00,86.79,86.85,86.78,86.78,81326.0,65.0871,65.1321,65.0796,65.0796,81326.0
2017-02-27 10:00:00,86.8,86.83,86.77,86.8,59428.0,65.0946,65.1171,65.0721,65.0946,59428.0
2017-02-27 10:30:00,86.8,86.81,86.75,86.79,61252.0,65.0946,65.1021,65.0571,65.0871,61252.0
2017-02-27 11:00:00,86.79,86.8,86.75,86.79,52602.0,65.0871,65.0946,65.0571,65.0871,52602.0
2017-02-27 11:30:00,86.79,86.81,86.77,86.81,57982.0,65.0871,65.1021,65.0721,65.1021,57982.0
2017-02-27 12:00:00,86.81,86.83,86.75,86.75,50271.0,65.1021,65.1171,65.0571,65.0571,50271.0
2017-02-27 12:30:00,86.75,86.79,86.71,86.72,69342.0,65.0571,65.0871,65.0271,65.0346,69342.0
2017-02-27 13:00:00,86.73,86.74,86.67,86.68,31464.0,65.0421,65.0496,64.9971,65.0046,31464.0
2017-02-27 13:30:00,86.68,86.69,86.64,86.69,29199.0,65.0046,65.0121,64.9746,65.0121,29199.0
2017-02-27 14:00:00,86.69,86.69,86.63,86.66,107033.0,65.0121,65.0121,64.9671,64.9896,107033.0
2017-02-27 14:30:00,86.65,86.69,86.65,86.67,32847.0,64.9821,65.0121,64.9821,64.9971,32847.0
2017-02-27 15:00:00,86.67,86.68,86.65,86.68,126643.0,64.9971,65.0046,64.9821,65.0046,126643.0
2017-02-27 15:30:00,86.68,86.68,86.63,86.63,206399.0,65.0046,65.0046,64.9671,64.9671,206399.0
2017-02-28 09:30:00,86.75,86.75,86.66,86.75,80554.0,65.0571,65.0571,64.9896,65.0571,80554.0
2017-02-28 10:00:00,86.74,86.77,86.7,86.77,176067.0,65.0496,65.0721,65.0196,65.0721,176067.0
2017-02-28 10:30:00,86.77,86.77,86.73,86.75,75010.0,65.0721,65.0721,65.0421,65.0571,75010.0
2017-02-28 11:00:00,86.75,86.77,86.75,86.76,56896.0,65.0571,65.0721,65.0571,65.0646,56896.0
2017-02-28 11:30:00,86.77,86.78,86.74,86.74,77305.0,65.0721,65.0796,65.0496,65.0496,77305.0
2017-02-28 12:00:00,86.73,86.82,86.73,86.77,71032.0,65.0421,65.1096,65.0421,65.0721,71032.0
2017-02-28 12:30:00,86.77,86.79,86.75,86.76,35786.0,65.0721,65.0871,65.0571,65.0646,35786.0
2017-02-28 13:00:00,86.75,86.77,86.75,86.76,68347.0,65.0571,65.0721,65.0571,65.0646,68347.0
2017-02-28 13:30:00,86.76,86.76,86.67,86.71,111489.0,65.0646,65.0646,64.9971,65.0271,111489.0
2017-02-28 14:00:00,86.7,86.72,86.66,86.68,73996.0,65.0196,65.0346,64.9896,65.0046,73996.0
2017-02-28 14:30:00,86.69,86.7,86.64,86.68,67259.0,65.0121,65.0196,64.9746,65.0046,67259.0
2017-02-28 15:00:00,86.68,86.73,86.67,86.68,86322.0,65.0046,65.0421,64.9971,65.0046,86322.0
2017-02-28 15:30:00,86.68,86.7,86.61,86.62,80418.0,65.0046,65.0196,64.9521,64.9596,80418.0
2017-03-01 09:30:00,86.03,86.07,85.97,86.01,148150.0,64.6926,64.7227,64.6475,64.6776,148150.0
2017-03-01 10:00:00,85.99,86.06,85.97,85.99,64409.0,64.6625,64.7152,64.6475,64.6625,64409.0
2017-03-01 10:30:00,86.02,86.03,85.97,86.01,50728.0,64.6851,64.6926,64.6475,64.6776,50728.0
2017-03-01 11:00:00,86.01,86.04,85.97,86.0,83891.0,64.6776,64.7001,64.6475,64.67,83891.0
2017-03-01 11:30:00,85.99,86.06,85.97,86.02,53379.0,64.6625,64.7152,64.6475,64.6851,53379.0
2017-03-01 12:00:00,86.02,86.07,86.0,86.06,26607.0,64.6851,64.7227,64.67,64.7152,26607.0
2017-03-01 12:30:00,86.06,86.08,86.05,86.07,421618.0,64.7152,64.7302,64.7076,64.7227,421618.0
2017-03-01 13:00:00,86.06,86.07,86.02,86.03,62510.0,64.7152,64.7227,64.6851,64.6926,62510.0
2017-03-01 13:30:00,86.03,86.07,86.01,86.03,43379.0,64.6926,64.7227,64.6776,64.6926,43379.0
2017-03-01 14:00:00,86.03,86.05,85.97,85.97,75272.0,64.6926,64.7076,64.6475,64.6475,75272.0
2017-03-01 14:30:00,85.97,86.02,85.96,85.99,190087.0,64.6475,64.6851,64.64,64.6625,190087.0
2017-03-01 15:00:00,86.02,86.05,85.98,86.03,40980.0,64.6851,64.7076,64.655,64.6926,40980.0
2017-03-01 15:30:00,86.03,86.04,86.0,86.02,63983.0,64.6926,64.7001,64.67,64.6851,63983.0
2017-03-02 09:30:00,85.89,85.96,85.86,85.86,126334.0,64.5873,64.64,64.5648,64.5648,126334.0
2017-03-02 10:00:00,85.86,85.9,85.85,85.87,142959.0,64.5648,64.5948,64.5572,64.5723,142959.0
2017-03-02 10:30:00,85.88,85.91,85.83,85.84,75914.0,64.5798,64.6024,64.5422,64.5497,75914.0
2017-03-02 11:00:00,85.84,85.91,85.81,85.86,216228.0,64.5497,64.6024,64.5272,64.5648,216228.0
2017-03-02 11:30:00,85.86,85.89,85.84,85.86,54225.0,64.5648,64.5873,64.5497,64.5648,54225.0
2017-03-02 12:00:00,85.84,85.86,85.83,85.84,41923.0,64.5497,64.5648,64.5422,64.5497,41923.0
2017-03-02 12:30:00,85.84,85.85,85.81,85.84,52718.0,64.5497,64.5572,64.5272,64.5497,52718.0
2017-03-02 13:00:00,85.84,85.84,85.78,85.81,73372.0,64.5497,64.5497,64.5046,64.5272,73372.0
2017-03-02 13:30:00,85.81,85.83,85.77,85.81,70388.0,64.5272,64.5422,64.4971,64.5272,70388.0
2017-03-02 14:00:00,85.81,85.85,85.8,85.85,67931.0,64.5272,64.5572,64.5196,64.5572,67931.0
2017-03-02 14:30:00,85.81,85.87,85.8,85.86,66823.0,64.5272,64.5723,64.5196,64.5648,66823.0
2017-03-02 15:00:00,85.86,85.88,85.85,85.85,74594.0,64.5648,64.5798,64.5572,64.5572,74594.0
2017-03-02 15:30:00,85.86,85.88,85.85,85.86,81007.0,64.5648,64.5798,64.5572,64.5648,81007.0
2017-03-03 09:30:00,85.85,85.9,85.85,85.86,45452.0,64.5572,64.5948,64.5572,64.5648,45452.0
2017-03-03 10:00:00,85.86,85.87,85.77,85.78,141351.0,64.5648,64.5723,64.4971,64.5046,141351.0
2017-03-03 10:30:00,85.78,85.81,85.76,85.8,166494.0,64.5046,64.5272,64.4896,64.5196,166494.0
2017-03-03 11:00:00,85.79,85.82,85.77,85.78,162624.0,64.5121,64.5347,64.4971,64.5046,162624.0
2017-03-03 11:30:00,85.78,85.78,85.75,85.75,123359.0,64.5046,64.5046,64.482,64.482,123359.0
2017-03-03 12:00:00,85.76,85.79,85.75,85.78,52344.0,64.4896,64.5121,64.482,64.5046,52344.0
2017-03-03 12:30:00,85.78,85.8,85.77,85.79,50503.0,64.5046,64.5196,64.4971,64.5121,50503.0
2017-03-03 13:00:00,85.8,85.91,85.75,85.81,103502.0,64.5196,64.6024,64.482,64.5272,103502.0
2017-03-03 13:30:00,85.8,85.88,85.79,85.88,127490.0,64.5196,64.5798,64.5121,64.5798,127490.0
2017-03-03 14:00:00,85.88,85.93,85.85,85.91,97219.0,64.5798,64.6174,64.5572,64.6024,97219.0
2017-03-03 14:30:00,85.91,85.96,85.89,85.92,74407.0,64.6024,64.64,64.5873,64.6099,74407.0
2017-03-03 15:00:00,85.94,85.98,85.9,85.94,128884.0,64.6249,64.655,64.5948,64.6249,128884.0
2017-03-03 15:30:00,85.94,85.97,85.92,85.96,139865.0,64.6249,64.6475,64.6099,64.64,139865.0
2017-03-06 09:30:00,85.95,86.0,85.89,85.91,91986.0,64.6324,64.67,64.5873,64.6024,91986.0
2017-03-06 10:00:00,85.92,85.93,85.85,85.87,72368.0,64.6099,64.6174,64.5572,64.5723,72368.0
2017-03-06 10:30:00,85.86,85.92,85.85,85.86,67663.0,64.5648,64.6099,64.5572,64.5648,67663.0
2017-03-06 11:00:00,85.87,85.9,85.84,85.88,67404.0,64.5723,64.5948,64.5497,64.5798,67404.0
2017-03-06 11:30:00,85.88,85.88,85.84,85.86,70387.0,64.5798,64.5798,64.5497,64.5648,70387.0
2017-03-06 12:00:00,85.86,85.88,85.83,85.86,87793.0,64.5648,64.5798,64.5422,64.5648,87793.0
2017-03-06 12:30:00,85.86,85.87,85.85,85.86,43876.0,64.5648,64.5723,64.5572,64.5648,43876.0
2017-03-06 13:00:00,85.86,85.86,85.85,85.86,36023.0,64.5648,64.5648,64.5572,64.5648,36023.0
2017-03-06 13:30:00,85.86,85.89,85.85,85.88,57784.0,64.5648,64.5873,64.5572,64.5798,57784.0
2017-03-06 14:00:00,85.88,85.9,85.86,85.89,77927.0,64.5798,64.5948,64.5648,64.5873,77927.0
2017-03-06 14:30:00,85.9,85.9,85.88,85.9,102653.0,64.5948,64.5948,64.5798,64.5948,102653.0
2017-03-06 15:00:00,85.9,85.9,85.88,85.89,50714.0,64.5948,64.5948,64.5798,64.5873,50714.0
2017-03-06 15:30:00,85.9,85.9,85.85,85.87,101715.0,64.5948,64.5948,64.5572,64.5723,101715.0
2017-03-07 09:30:00,85.75,85.8,85.73,85.74,121947.0,64.482,64.5196,64.467,64.4745,121947.0
2017-03-07 10:00:00,85.74,85.75,85.65,85.66,128086.0,64.4745,64.482,64.4068,64.4144,128086.0
2017-03-07 10:30:00,85.66,85.7,85.65,85.69,88448.0,64.4144,64.4444,64.4068,64.4369,88448.0
2017-03-07 11:00:00,85.7,85.7,85.63,85.65,88051.0,64.4444,64.4444,64.3918,64.4068,88051.0
2017-03-07 11:30:00,85.65,85.66,85.63,85.64,110141.0,64.4068,64.4144,64.3918,64.3993,110141.0
2017-03-07 12:00:00,85.65,85.72,85.64,85.67,48892.0,64.4068,64.4595,64.3993,64.4219,48892.0
2017-03-07 12:30:00,85.67,85.7,85.66,85.66,62566.0,64.4219,64.4444,64.4144,64.4144,62566.0
2017-03-07 13:00:00,85.67,85.69,85.65,85.67,24139.0,64.4219,64.4369,64.4068,64.4219,24139.0
2017-03-07 13:30:00,85.67,85.67,85.63,85.65,37462.0,64.4219,64.4219,64.3918,64.4068,37462.0
2017-03-07 14:00:00,85.64,85.65,85.61,85.63,35345.0,64.3993,64.4068,64.3768,64.3918,35345.0
2017-03-07 14:30:00,85.62,85.65,85.6,85.65,59741.0,64.3843,64.4068,64.3692,64.4068,59741.0
2017-03-07 15:00:00,85.65,85.65,85.61,85.62,80162.0,64.4068,64.4068,64.3768,64.3843,80162.0
2017-03-07 15:30:00,85.63,85.63,85.6,85.61,88854.0,64.3918,64.3918,64.3692,64.3768,88854.0
2017-03-08 09:30:00,85.31,85.43,85.31,85.37,105499.0,64.1512,64.2414,64.1512,64.1963,105499.0
2017-03-08 10:00:00,85.38,85.39,85.36,85.37,26693.0,64.2038,64.2113,64.1888,64.1963,26693.0
2017-03-08 10:30:00,85.37,85.38,85.33,85.33,76239.0,64.1963,64.2038,64.1662,64.1662,76239.0
2017-03-08 11:00:00,85.34,85.34,85.27,85.31,46557.0,64.1737,64.1737,64.1211,64.1512,46557.0
2017-03-08 11:30:00,85.31,85.33,85.3,85.32,25591.0,64.1512,64.1662,64.1437,64.1587,25591.0
2017-03-08 12:00:00,85.31,85.36,85.3,85.32,33998.0,64.1512,64.1888,64.1437,64.1587,33998.0
2017-03-08 12:30:00,85.33,85.33,85.3,85.31,30183.0,64.1662,64.1662,64.1437,64.1512,30183.0
2017-03-08 13:00:00,85.3,85.38,85.3,85.38,62417.0,64.1437,64.2038,64.1437,64.2038,62417.0
2017-03-08 13:30:00,85.38,85.38,85.36,85.37,34725.0,64.2038,64.2038,64.1888,64.1963,34725.0
2017-03-08 14:00:00,85.38,85.38,85.34,85.35,40796.0,64.2038,64.2038,64.1737,64.1813,40796.0
2017-03-08 14:30:00,85.36,85.38,85.35,85.36,31181.0,64.1888,64.2038,64.1813,64.1888,31181.0
2017-03-08 15:00:00,85.36,85.37,85.34,85.34,43750.0,64.1888,64.1963,64.1737,64.1737,43750.0
2017-03-08 15:30:00,85.34,85.36,85.27,85.34,75979.0,64.1737,64.1888,64.1211,64.1737,75979.0
2017-03-09 09:30:00,85.17,85.2,85.12,85.13,58971.0,64.0459,64.0685,64.0083,64.0158,58971.0
2017-03-09 10:00:00,85.13,85.14,85.08,85.12,398472.0,64.0158,64.0233,63.9782,64.0083,398472.0
2017-03-09 10:30:00,85.12,85.13,85.09,85.13,38160.0,64.0083,64.0158,63.9857,64.0158,38160.0
2017-03-09 11:00:00,85.11,85.15,85.1,85.13,30985.0,64.0008,64.0309,63.9933,64.0158,30985.0
2017-03-09 11:30:00,85.14,85.15,85.1,85.14,70651.0,64.0233,64.0309,63.9933,64.0233,70651.0
2017-03-09 12:00:00,85.14,85.15,85.1,85.11,41080.0,64.0233,64.0309,63.9933,64.0008,41080.0
2017-03-09 12:30:00,85.12,85.15,85.1,85.12,27379.0,64.0083,64.0309,63.9933,64.0083,27379.0
2017-03-09 13:00:00,85.12,85.14,85.11,85.13,43422.0,64.0083,64.0233,64.0008,64.0158,43422.0
2017-03-09 13:30:00,85.12,85.12,85.06,85.07,62943.0,64.0083,64.0083,63.9632,63.9707,62943.0
2017-03-09 14:00:00,85.07,85.09,85.01,85.06,58211.0,63.9707,63.9857,63.9256,63.9632,58211.0
2017-03-09 14:30:00,85.06,85.09,85.03,85.05,79354.0,63.9632,63.9857,63.9406,63.9557,79354.0
2017-03-09 15:00:00,85.06,85.08,85.05,85.07,62712.0,63.9632,63.9782,63.9557,63.9707,62712.0
2017-03-09 15:30:00,85.06,85.08,84.97,84.98,186478.0,63.9632,63.9782,63.8955,63.903,186478.0
2017-03-10 09:30:00,85.19,85.2,85.07,85.18,85172.0,64.0609,64.0685,63.9707,64.0534,85172.0
2017-03-10 10:00:00,85.17,85.2,85.11,85.13,114572.0,64.0459,64.0685,64.0008,64.0158,114572.0
2017-03-10 10:30:00,85.12,85.14,85.08,85.13,41345.0,64.0083,64.0233,63.9782,64.0158,41345.0
2017-03-10 11:00:00,85.11,85.11,85.05,85.05,96339.0,64.0008,64.0008,63.9557,63.9557,96339.0
2017-03-10 11:30:00,85.05,85.14,85.05,85.13,38560.0,63.9557,64.0233,63.9557,64.0158,38560.0
2017-03-10 12:00:00,85.14,85.16,85.1,85.15,21828.0,64.0233,64.0384,63.9933,64.0309,21828.0
2017-03-10 12:30:00,85.15,85.18,85.14,85.15,32520.0,64.0309,64.0534,64.0233,64.0309,32520.0
2017-03-10 13:00:00,85.17,85.19,85.14,85.18,29144.0,64.0459,64.0609,64.0233,64.0534,29144.0
2017-03-10 13:30:00,85.19,85.2,85.16,85.18,35820.0,64.0609,64.0685,64.0384,64.0534,35820.0
2017-03-10 14:00:00,85.17,85.18,85.15,85.16,57460.0,64.0459,64.0534,64.0309,64.0384,57460.0
2017-03-10 14:30:00,85.16,85.18,85.16,85.17,56320.0,64.0384,64.0534,64.0384,64.0459,56320.0
2017-03-10 15:00:00,85.18,85.21,85.15,85.17,90347.0,64.0534,64.076,64.0309,64.0459,90347.0
2017-03-10 15:30:00,85.16,85.18,85.15,85.15,50707.0,64.0384,64.0534,64.0309,64.0309,50707.0
2017-03-13 09:30:00,85.07,85.14,85.06,85.12,39172.0,63.9707,64.0233,63.9632,64.0083,39172.0
2017-03-13 10:00:00,85.14,85.14,85.1,85.12,48672.0,64.0233,64.0233,63.9933,64.0083,48672.0
2017-03-13 10:30:00,85.12,85.13,85.07,85.12,48258.0,64.0083,64.0158,63.9707,64.0083,48258.0
2017-03-13 11:00:00,85.12,85.12,85.08,85.09,30749.0,64.0083,64.0083,63.9782,63.9857,30749.0
2017-03-13 11:30:00,85.09,85.1,85.06,85.09,43474.0,63.9857,63.9933,63.9632,63.9857,43474.0
2017-03-13 12:00:00,85.08,85.1,85.06,85.07,38985.0,63.9782,63.9933,63.9632,63.9707,38985.0
2017-03-13 12:30:00,85.07,85.08,85.05,85.06,12327.0,63.9707,63.9782,63.9557,63.9632,12327.0
2017-03-13 13:00:00,85.06,85.06,85.02,85.04,54999.0,63.9632,63.9632,63.9331,63.9481,54999.0
2017-03-13 13:30:00,85.04,85.04,85.01,85.03,31238.0,63.9481,63.9481,63.9256,63.9406,31238.0
2017-03-13 14:00:00,85.03,85.03,84.99,85.01,51525.0,63.9406,63.9406,63.9105,63.9256,51525.0
2017-03-13 14:30:00,85.01,85.05,85.01,85.03,31542.0,63.9256,63.9557,63.9256,63.9406,31542.0
2017-03-13 15:00:00,85.03,85.03,84.98,85.0,57686.0,63.9406,63.9406,63.903,63.9181,57686.0
2017-03-13 15:30:00,85.0,85.01,84.97,84.97,71102.0,63.9181,63.9256,63.8955,63.8955,71102.0
2017-03-14 09:30:00,85.0,85.1,84.95,85.0,63043.0,63.9181,63.9933,63.8805,63.9181,63043.0
2017-03-14 10:00:00,85.0,85.08,85.0,85.07,75499.0,63.9181,63.9782,63.9181,63.9707,75499.0
2017-03-14 10:30:00,85.07,85.09,85.03,85.04,291749.0,63.9707,63.9857,63.9406,63.9481,291749.0
2017-03-14 11:00:00,85.05,85.07,85.02,85.03,55932.0,63.9557,63.9707,63.9331,63.9406,55932.0
2017-03-14 11:30:00,85.03,85.07,85.03,85.06,34970.0,63.9406,63.9707,63.9406,63.9632,34970.0
2017-03-14 12:00:00,85.06,85.09,85.06,85.08,124106.0,63.9632,63.9857,63.9632,63.9782,124106.0
2017-03-14 12:30:00,85.08,85.09,85.02,85.06,107959.0,63.9782,63.9857,63.9331,63.9632,107959.0
2017-03-14 13:00:00,85.07,85.07,85.04,85.04,21063.0,63.9707,63.9707,63.9481,63.9481,21063.0
2017-03-14 13:30:00,85.05,85.06,85.02,85.04,49027.0,63.9557,63.9632,63.9331,63.9481,49027.0
2017-03-14 14:00:00,85.04,85.05,85.01,85.05,45279.0,63.9481,63.9557,63.9256,63.9557,45279.0
2017-03-14 14:30:00,85.04,85.05,85.0,85.0,59332.0,63.9481,63.9557,63.9181,63.9181,59332.0
2017-03-14 15:00:00,85.01,85.04,85.0,85.02,79058.0,63.9256,63.9481,63.9181,63.9331,79058.0
2017-03-14 15:30:00,85.0,85.03,85.0,85.01,45597.0,63.9181,63.9406,63.9181,63.9256,45597.0
2017-03-15 09:30:00,85.09,85.12,85.06,85.11,174319.0,63.9857,64.0083,63.9632,64.0008,174319.0
2017-03-15 10:00:00,85.11,85.13,85.07,85.12,29715.0,64.0008,64.0158,63.9707,64.0083,29715.0
2017-03-15 10:30:00,85.11,85.14,85.07,85.1,350934.0,64.0008,64.0233,63.9707,63.9933,350934.0
2017-03-15 11:00:00,85.1,85.14,85.08,85.14,76509.0,63.9933,64.0233,63.9782,64.0233,76509.0
2017-03-15 11:30:00,85.14,85.19,85.1,85.15,69643.0,64.0233,64.0609,63.9933,64.0309,69643.0
2017-03-15 12:00:00,85.17,85.21,85.15,85.19,63335.0,64.0459,64.076,64.0309,64.0609,63335.0
2017-03-15 12:30:00,85.19,85.27,85.18,85.18,42594.0,64.0609,64.1211,64.0534,64.0534,42594.0
2017-03-15 13:00:00,85.18,85.2,85.14,85.17,106349.0,64.0534,64.0685,64.0233,64.0459,106349.0
2017-03-15 13:30:00,85.17,85.21,85.14,85.15,106861.0,64.0459,64.076,64.0233,64.0309,106861.0
2017-03-15 14:00:00,85.2,85.67,85.2,85.47,144455.0,64.0685,64.4219,64.0685,64.2715,144455.0
2017-03-15 14:30:00,85.5,85.68,85.4,85.64,104758.0,64.294,64.4294,64.2189,64.3993,104758.0
2017-03-15 15:00:00,85.65,85.71,85.62,85.67,73909.0,64.4068,64.452,64.3843,64.4219,73909.0
2017-03-15 15:30:00,85.69,85.74,85.67,85.73,47420.0,64.4369,64.4745,64.4219,64.467,47420.0
2017-03-16 09:30:00,85.61,85.66,85.57,85.59,153880.0,64.3768,64.4144,64.3467,64.3617,153880.0
2017-03-16 10:00:00,85.59,85.6,85.53,85.55,116911.0,64.3617,64.3692,64.3166,64.3316,116911.0
2017-03-16 10:30:00,85.56,85.62,85.55,85.61,60412.0,64.3392,64.3843,64.3316,64.3768,60412.0
2017-03-16 11:00:00,85.61,85.67,85.6,85.62,82319.0,64.3768,64.4219,64.3692,64.3843,82319.0
2017-03-16 11:30:00,85.64,85.66,85.6,85.62,35532.0,64.3993,64.4144,64.3692,64.3843,35532.0
2017-03-16 12:00:00,85.62,85.68,85.62,85.65,28870.0,64.3843,64.4294,64.3843,64.4068,28870.0
2017-03-16 12:30:00,85.65,85.68,85.6,85.62,79225.0,64.4068,64.4294,64.3692,64.3843,79225.0
2017-03-16 13:00:00,85.63,85.63,85.56,85.61,46330.0,64.3918,64.3918,64.3392,64.3768,46330.0
2017-03-16 13:30:00,85.6,85.61,85.56,85.58,57682.0,64.3692,64.3768,64.3392,64.3542,57682.0
2017-03-16 14:00:00,85.56,85.59,85.56,85.58,14105.0,64.3392,64.3617,64.3392,64.3542,14105.0
2017-03-16 14:30:00,85.58,85.63,85.57,85.62,25959.0,64.3542,64.3918,64.3467,64.3843,25959.0
2017-03-16 15:00:00,85.62,85.63,85.56,85.56,52753.0,64.3843,64.3918,64.3392,64.3392,52753.0
2017-03-16 15:30:00,85.57,85.59,85.54,85.54,37491.0,64.3467,64.3617,64.3241,64.3241,37491.0
2017-03-17 09:30:00,85.64,85.7,85.61,85.66,46509.0,64.3993,64.4444,64.3768,64.4144,46509.0
2017-03-17 10:00:00,85.65,85.75,85.62,85.73,39219.0,64.4068,64.482,64.3843,64.467,39219.0
2017-03-17 10:30:00,85.72,85.73,85.66,85.73,59997.0,64.4595,64.467,64.4144,64.467,59997.0
2017-03-17 11:00:00,85.72,85.75,85.71,85.74,29687.0,64.4595,64.482,64.452,64.4745,29687.0
2017-03-17 11:30:00,85.74,85.77,85.73,85.75,39879.0,64.4745,64.4971,64.467,64.482,39879.0
2017-03-17 12:00:00,85.75,85.76,85.7,85.72,33437.0,64.482,64.4896,64.4444,64.4595,33437.0
2017-03-17 12:30:00,85.74,85.75,85.7,85.72,41484.0,64.4745,64.482,64.4444,64.4595,41484.0
2017-03-17 13:00:00,85.71,85.74,85.69,85.7,31944.0,64.452,64.4745,64.4369,64.4444,31944.0
2017-03-17 13:30:00,85.71,85.77,85.7,85.73,48679.0,64.452,64.4971,64.4444,64.467,48679.0
2017-03-17 14:00:00,85.73,85.78,85.71,85.75,69852.0,64.467,64.5046,64.452,64.482,69852.0
2017-03-17 14:30:00,85.73,85.75,85.71,85.73,22111.0,64.467,64.482,64.452,64.467,22111.0
2017-03-17 15:00:00,85.73,85.74,85.69,85.71,45917.0,64.467,64.4745,64.4369,64.452,45917.0
2017-03-17 15:30:00,85.72,85.76,85.68,85.76,46666.0,64.4595,64.4896,64.4294,64.4896,46666.0
2017-03-20 09:30:00,85.75,85.83,85.74,85.79,54883.0,64.482,64.5422,64.4745,64.5121,54883.0
2017-03-20 10:00:00,85.76,85.8,85.76,85.77,19014.0,64.4896,64.5196,64.4896,64.4971,19014.0
2017-03-20 10:30:00,85.78,85.8,85.73,85.78,25366.0,64.5046,64.5196,64.467,64.5046,25366.0
2017-03-20 11:00:00,85.78,85.87,85.76,85.83,95629.0,64.5046,64.5723,64.4896,64.5422,95629.0
2017-03-20 11:30:00,85.85,85.87,85.84,85.86,41391.0,64.5572,64.5723,64.5497,64.5648,41391.0
2017-03-20 12:00:00,85.87,85.92,85.86,85.89,49082.0,64.5723,64.6099,64.5648,64.5873,49082.0
2017-03-20 12:30:00,85.89,85.91,85.88,85.9,19506.0,64.5873,64.6024,64.5798,64.5948,19506.0
2017-03-20 13:00:00,85.9,85.9,85.85,85.87,38707.0,64.5948,64.5948,64.5572,64.5723,38707.0
2017-03-20 13:30:00,85.88,85.9,85.86,85.86,25794.0,64.5798,64.5948,64.5648,64.5648,25794.0
2017-03-20 14:00:00,85.87,85.9,85.86,85.9,48091.0,64.5723,64.5948,64.5648,64.5948,48091.0
2017-03-20 14:30:00,85.88,85.9,85.88,85.88,32793.0,64.5798,64.5948,64.5798,64.5798,32793.0
2017-03-20 15:00:00,85.89,85.94,85.88,85.92,31680.0,64.5873,64.6249,64.5798,64.6099,31680.0
2017-03-20 15:30:00,85.93,85.95,85.9,85.92,65564.0,64.6174,64.6324,64.5948,64.6099,65564.0
2017-03-21 09:30:00,85.95,85.96,85.9,85.95,70825.0,64.6324,64.64,64.5948,64.6324,70825.0
2017-03-21 10:00:00,85.95,86.0,85.93,86.0,197839.0,64.6324,64.67,64.6174,64.67,197839.0
2017-03-21 10:30:00,86.0,86.03,85.96,86.0,67060.0,64.67,64.6926,64.64,64.67,67060.0
2017-03-21 11:00:00,85.99,86.06,85.99,86.04,53539.0,64.6625,64.7152,64.6625,64.7001,53539.0
2017-03-21 11:30:00,86.04,86.09,86.03,86.05,22092.0,64.7001,64.7377,64.6926,64.7076,22092.0
2017-03-21 12:00:00,86.05,86.07,86.02,86.07,27892.0,64.7076,64.7227,64.6851,64.7227,27892.0
2017-03-21 12:30:00,86.08,86.1,86.04,86.06,38051.0,64.7302,64.7452,64.7001,64.7152,38051.0
2017-03-21 13:00:00,86.08,86.11,86.05,86.1,40512.0,64.7302,64.7528,64.7076,64.7452,40512.0
2017-03-21 13:30:00,86.08,86.16,86.08,86.15,31882.0,64.7302,64.7904,64.7302,64.7828,31882.0
2017-03-21 14:00:00,86.14,86.14,86.08,86.11,30879.0,64.7753,64.7753,64.7302,64.7528,30879.0
2017-03-21 14:30:00,86.13,86.13,86.08,86.08,41906.0,64.7678,64.7678,64.7302,64.7302,41906.0
2017-03-21 15:00:00,86.09,86.13,86.08,86.12,64320.0,64.7377,64.7678,64.7302,64.7603,64320.0
2017-03-21 15:30:00,86.13,86.14,86.09,86.14,49512.0,64.7678,64.7753,64.7377,64.7753,49512.0
2017-03-22 09:30:00,86.22,86.28,86.15,86.26,72712.0,64.8355,64.8806,64.7828,64.8656,72712.0
2017-03-22 10:00:00,86.27,86.31,86.23,86.25,31484.0,64.8731,64.9032,64.843,64.858,31484.0
2017-03-22 10:30:00,86.27,86.28,86.19,86.19,56607.0,64.8731,64.8806,64.8129,64.8129,56607.0
2017-03-22 11:00:00,86.19,86.22,86.13,86.16,112533.0,64.8129,64.8355,64.7678,64.7904,112533.0
2017-03-22 11:30:00,86.16,86.2,86.13,86.17,16296.0,64.7904,64.8204,64.7678,64.7979,16296.0
2017-03-22 12:00:00,86.17,86.2,86.12,86.2,19376.0,64.7979,64.8204,64.7603,64.8204,19376.0
2017-03-22 12:30:00,86.19,86.25,86.17,86.21,13009.0,64.8129,64.858,64.7979,64.828,13009.0
2017-03-22 13:00:00,86.21,86.25,86.2,86.24,24644.0,64.828,64.858,64.8204,64.8505,24644.0
2017-03-22 13:30:00,86.24,86.28,86.23,86.27,37216.0,64.8505,64.8806,64.843,64.8731,37216.0
2017-03-22 14:00:00,86.29,86.3,86.26,86.29,32632.0,64.8881,64.8956,64.8656,64.8881,32632.0
2017-03-22 14:30:00,86.29,86.29,86.27,86.28,51731.0,64.8881,64.8881,64.8731,64.8806,51731.0
2017-03-22 15:00:00,86.28,86.28,86.23,86.24,41843.0,64.8806,64.8806,64.843,64.8505,41843.0
2017-03-22 15:30:00,86.23,86.28,86.22,86.27,74285.0,64.843,64.8806,64.8355,64.8731,74285.0
2017-03-23 09:30:00,86.23,86.3,86.17,86.17,38600.0,64.843,64.8956,64.7979,64.7979,38600.0
2017-03-23 10:00:00,86.18,86.24,86.16,86.19,87065.0,64.8054,64.8505,64.7904,64.8129,87065.0
2017-03-23 10:30:00,86.18,86.22,86.15,86.19,44021.0,64.8054,64.8355,64.7828,64.8129,44021.0
2017-03-23 11:00:00,86.19,86.22,86.13,86.13,91731.0,64.8129,64.8355,64.7678,64.7678,91731.0
2017-03-23 11:30:00,86.13,86.15,86.11,86.11,39471.0,64.7678,64.7828,64.7528,64.7528,39471.0
2017-03-23 12:00:00,86.12,86.15,86.03,86.07,45033.0,64.7603,64.7828,64.6926,64.7227,45033.0
2017-03-23 12:30:00,86.08,86.14,86.06,86.12,15380.0,64.7302,64.7753,64.7152,64.7603,15380.0
2017-03-23 13:00:00,86.12,86.18,86.09,86.17,22033.0,64.7603,64.8054,64.7377,64.7979,22033.0
2017-03-23 13:30:00,86.17,86.19,86.12,86.16,52485.0,64.7979,64.8129,64.7603,64.7904,52485.0
2017-03-23 14:00:00,86.16,86.18,86.12,86.14,54431.0,64.7904,64.8054,64.7603,64.7753,54431.0
2017-03-23 14:30:00,86.14,86.18,86.14,86.14,50247.0,64.7753,64.8054,64.7753,64.7753,50247.0
2017-03-23 15:00:00,86.15,86.23,86.14,86.2,70363.0,64.7828,64.843,64.7753,64.8204,70363.0
2017-03-23 15:30:00,86.2,86.24,86.16,86.16,64562.0,64.8204,64.8505,64.7904,64.7904,64562.0
2017-03-24 09:30:00,86.1,86.17,86.07,86.16,90243.0,64.7452,64.7979,64.7227,64.7904,90243.0
2017-03-24 10:00:00,86.14,86.21,86.1,86.18,27584.0,64.7753,64.828,64.7452,64.8054,27584.0
2017-03-24 10:30:00,86.19,86.23,86.15,86.17,51558.0,64.8129,64.843,64.7828,64.7979,51558.0
2017-03-24 11:00:00,86.18,86.27,86.17,86.27,55186.0,64.8054,64.8731,64.7979,64.8731,55186.0
2017-03-24 11:30:00,86.27,86.28,86.22,86.24,19700.0,64.8731,64.8806,64.8355,64.8505,19700.0
2017-03-24 12:00:00,86.24,86.29,86.23,86.24,28917.0,64.8505,64.8881,64.843,64.8505,28917.0
2017-03-24 12:30:00,86.23,86.29,86.22,86.28,17813.0,64.843,64.8881,64.8355,64.8806,17813.0
2017-03-24 13:00:00,86.29,86.29,86.25,86.27,19252.0,64.8881,64.8881,64.858,64.8731,19252.0
2017-03-24 13:30:00,86.26,86.29,86.22,86.24,55052.0,64.8656,64.8881,64.8355,64.8505,55052.0
2017-03-24 14:00:00,86.24,86.28,86.2,86.26,75251.0,64.8505,64.8806,64.8204,64.8656,75251.0
2017-03-24 14:30:00,86.26,86.27,86.22,86.27,34000.0,64.8656,64.8731,64.8355,64.8731,34000.0
2017-03-24 15:00:00,86.26,86.28,86.23,86.25,25790.0,64.8656,64.8806,64.843,64.858,25790.0
2017-03-24 15:30:00,86.24,86.27,86.16,86.16,61499.0,64.8505,64.8731,64.7904,64.7904,61499.0
2017-03-27 09:30:00,86.39,86.49,86.33,86.39,73645.0,64.9633,65.0385,64.9182,64.9633,73645.0
2017-03-27 10:00:00,86.39,86.4,86.3,86.36,25329.0,64.9633,64.9708,64.8956,64.9407,25329.0
2017-03-27 10:30:00,86.35,86.37,86.29,86.31,84014.0,64.9332,64.9483,64.8881,64.9032,84014.0
2017-03-27 11:00:00,86.31,86.36,86.3,86.31,499712.0,64.9032,64.9407,64.8956,64.9032,499712.0
2017-03-27 11:30:00,86.32,86.39,86.31,86.39,57533.0,64.9107,64.9633,64.9032,64.9633,57533.0
2017-03-27 12:00:00,86.39,86.39,86.35,86.39,31889.0,64.9633,64.9633,64.9332,64.9633,31889.0
2017-03-27 12:30:00,86.38,86.42,86.36,86.39,37345.0,64.9558,64.9859,64.9407,64.9633,37345.0
2017-03-27 13:00:00,86.39,86.42,86.37,86.42,44321.0,64.9633,64.9859,64.9483,64.9859,44321.0
2017-03-27 13:30:00,86.42,86.43,86.38,86.41,55507.0,64.9859,64.9934,64.9558,64.9783,55507.0
2017-03-27 14:00:00,86.41,86.45,86.4,86.45,76482.0,64.9783,65.0084,64.9708,65.0084,76482.0
2017-03-27 14:30:00,86.44,86.45,86.4,86.41,53936.0,65.0009,65.0084,64.9708,64.9783,53936.0
2017-03-27 15:00:00,86.41,86.42,86.37,86.4,66510.0,64.9783,64.9859,64.9483,64.9708,66510.0
2017-03-27 15:30:00,86.4,86.41,86.37,86.39,87564.0,64.9708,64.9783,64.9483,64.9633,87564.0
2017-03-28 09:30:00,86.45,86.5,86.4,86.43,77399.0,65.0084,65.046,64.9708,64.9934,77399.0
2017-03-28 10:00:00,86.42,86.43,86.36,86.39,169460.0,64.9859,64.9934,64.9407,64.9633,169460.0
2017-03-28 10:30:00,86.38,86.44,86.37,86.4,47617.0,64.9558,65.0009,64.9483,64.9708,47617.0
2017-03-28 11:00:00,86.4,86.4,86.33,86.38,41361.0,64.9708,64.9708,64.9182,64.9558,41361.0
2017-03-28 11:30:00,86.38,86.38,86.33,86.34,29604.0,64.9558,64.9558,64.9182,64.9257,29604.0
2017-03-28 12:00:00,86.34,86.34,86.3,86.34,51624.0,64.9257,64.9257,64.8956,64.9257,51624.0
2017-03-28 12:30:00,86.34,86.35,86.33,86.34,26507.0,64.9257,64.9332,64.9182,64.9257,26507.0
2017-03-28 13:00:00,86.34,86.34,86.28,86.32,17508.0,64.9257,64.9257,64.8806,64.9107,17508.0
2017-03-28 13:30:00,86.32,86.32,86.22,86.24,35190.0,64.9107,64.9107,64.8355,64.8505,35190.0
2017-03-28 14:00:00,86.23,86.25,86.19,86.22,249840.0,64.843,64.858,64.8129,64.8355,249840.0
2017-03-28 14:30:00,86.21,86.26,86.2,86.25,72998.0,64.828,64.8656,64.8204,64.858,72998.0
2017-03-28 15:00:00,86.25,86.26,86.23,86.25,34653.0,64.858,64.8656,64.843,64.858,34653.0
2017-03-28 15:30:00,86.25,86.25,86.2,86.24,90188.0,64.858,64.858,64.8204,64.8505,90188.0
2017-03-29 09:30:00,86.37,86.42,86.25,86.37,122536.0,64.9483,64.9859,64.858,64.9483,122536.0
2017-03-29 10:00:00,86.37,86.38,86.32,86.36,157513.0,64.9483,64.9558,64.9107,64.9407,157513.0
2017-03-29 10:30:00,86.36,86.39,86.35,86.39,29893.0,64.9407,64.9633,64.9332,64.9633,29893.0
2017-03-29 11:00:00,86.39,86.44,86.37,86.4,48609.0,64.9633,65.0009,64.9483,64.9708,48609.0
2017-03-29 11:30:00,86.4,86.41,86.35,86.37,43161.0,64.9708,64.9783,64.9332,64.9483,43161.0
2017-03-29 12:00:00,86.37,86.39,86.36,86.38,15437.0,64.9483,64.9633,64.9407,64.9558,15437.0
2017-03-29 12:30:00,86.37,86.39,86.36,86.39,44519.0,64.9483,64.9633,64.9407,64.9633,44519.0
2017-03-29 13:00:00,86.39,86.4,86.37,86.38,41147.0,64.9633,64.9708,64.9483,64.9558,41147.0
2017-03-29 13:30:00,86.38,86.39,86.33,86.34,62950.0,64.9558,64.9633,64.9182,64.9257,62950.0
2017-03-29 14:00:00,86.34,86.37,86.33,86.35,39508.0,64.9257,64.9483,64.9182,64.9332,39508.0
2017-03-29 14:30:00,86.34,86.36,86.32,86.36,78750.0,64.9257,64.9407,64.9107,64.9407,78750.0
2017-03-29 15:00:00,86.34,86.39,86.34,86.38,96229.0,64.9257,64.9633,64.9257,64.9558,96229.0
2017-03-29 15:30:00,86.38,86.39,86.36,86.37,92972.0,64.9558,64.9633,64.9407,64.9483,92972.0
2017-03-30 09:30:00,86.38,86.41,86.31,86.34,93522.0,64.9558,64.9783,64.9032,64.9257,93522.0
2017-03-30 10:00:00,86.34,86.36,86.3,86.3,21454.0,64.9257,64.9407,64.8956,64.8956,21454.0
2017-03-30 10:30:00,86.29,86.39,86.29,86.37,88383.0,64.8881,64.9633,64.8881,64.9483,88383.0
2017-03-30 11:00:00,86.36,86.37,86.33,86.34,35590.0,64.9407,64.9483,64.9182,64.9257,35590.0
2017-03-30 11:30:00,86.34,86.35,86.28,86.29,65852.0,64.9257,64.9332,64.8806,64.8881,65852.0
2017-03-30 12:00:00,86.28,86.29,86.23,86.28,29103.0,64.8806,64.8881,64.843,64.8806,29103.0
2017-03-30 12:30:00,86.28,86.3,86.23,86.27,32063.0,64.8806,64.8956,64.843,64.8731,32063.0
2017-03-30 13:00:00,86.27,86.29,86.24,86.26,34878.0,64.8731,64.8881,64.8505,64.8656,34878.0
2017-03-30 13:30:00,86.28,86.29,86.24,86.27,39023.0,64.8806,64.8881,64.8505,64.8731,39023.0
2017-03-30 14:00:00,86.28,86.29,86.25,86.26,39687.0,64.8806,64.8881,64.858,64.8656,39687.0
2017-03-30 14:30:00,86.25,86.28,86.23,86.23,57140.0,64.858,64.8806,64.843,64.843,57140.0
2017-03-30 15:00:00,86.24,86.26,86.22,86.23,66590.0,64.8505,64.8656,64.8355,64.843,66590.0
2017-03-30 15:30:00,86.23,86.28,86.22,86.26,47359.0,64.843,64.8806,64.8355,64.8656,47359.0
2017-03-31 09:30:00,86.36,86.39,86.3,86.34,45692.0,64.9407,64.9633,64.8956,64.9257,45692.0
2017-03-31 10:00:00,86.35,86.41,86.31,86.36,193945.0,64.9332,64.9783,64.9032,64.9407,193945.0
2017-03-31 10:30:00,86.36,86.38,86.3,86.36,259847.0,64.9407,64.9558,64.8956,64.9407,259847.0
2017-03-31 11:00:00,86.36,86.38,86.32,86.35,54643.0,64.9407,64.9558,64.9107,64.9332,54643.0
2017-03-31 11:30:00,86.35,86.37,86.33,86.36,42017.0,64.9332,64.9483,64.9182,64.9407,42017.0
2017-03-31 12:00:00,86.36,86.39,86.35,86.36,30529.0,64.9407,64.9633,64.9332,64.9407,30529.0
2017-03-31 12:30:00,86.37,86.41,86.35,86.37,62699.0,64.9483,64.9783,64.9332,64.9483,62699.0
2017-03-31 13:00:00,86.39,86.4,86.37,86.39,25071.0,64.9633,64.9708,64.9483,64.9633,25071.0
2017-03-31 13:30:00,86.39,86.4,86.36,86.38,31611.0,64.9633,64.9708,64.9407,64.9558,31611.0
2017-03-31 14:00:00,86.38,86.39,86.35,86.37,32889.0,64.9558,64.9633,64.9332,64.9483,32889.0
2017-03-31 14:30:00,86.38,86.39,86.35,86.37,69697.0,64.9558,64.9633,64.9332,64.9483,69697.0
2017-03-31 15:00:00,86.36,86.37,86.3,86.32,134494.0,64.9407,64.9483,64.8956,64.9107,134494.0
2017-03-31 15:30:00,86.31,86.4,86.31,86.4,92500.0,64.9032,64.9708,64.9032,64.9708,92500.0
2017-04-03 09:30:00,86.26,86.28,86.2,86.27,74931.0,65.038,65.0531,64.9928,65.0456,74931.0
2017-04-03 10:00:00,86.27,86.35,86.24,86.32,29549.0,65.0456,65.1059,65.0229,65.0833,29549.0
2017-04-03 10:30:00,86.33,86.48,86.31,86.47,49643.0,65.0908,65.2039,65.0757,65.1964,49643.0
2017-04-03 11:00:00,86.47,86.49,86.4,86.44,78450.0,65.1964,65.2114,65.1436,65.1737,78450.0
2017-04-03 11:30:00,86.43,86.47,86.42,86.43,25092.0,65.1662,65.1964,65.1587,65.1662,25092.0
2017-04-03 12:00:00,86.44,86.46,86.42,86.42,13045.0,65.1737,65.1888,65.1587,65.1587,13045.0
2017-04-03 12:30:00,86.43,86.44,86.38,86.38,43404.0,65.1662,65.1737,65.1285,65.1285,43404.0
2017-04-03 13:00:00,86.39,86.4,86.37,86.37,19557.0,65.136,65.1436,65.121,65.121,19557.0
2017-04-03 13:30:00,86.37,86.43,86.37,86.39,36565.0,65.121,65.1662,65.121,65.136,36565.0
2017-04-03 14:00:00,86.41,86.44,86.39,86.4,43525.0,65.1511,65.1737,65.136,65.1436,43525.0
2017-04-03 14:30:00,86.4,86.43,86.39,86.4,31249.0,65.1436,65.1662,65.136,65.1436,31249.0
2017-04-03 15:00:00,86.4,86.43,86.39,86.41,35816.0,65.1436,65.1662,65.136,65.1511,35816.0
2017-04-03 15:30:00,86.42,86.48,86.41,86.46,92094.0,65.1587,65.2039,65.1511,65.1888,92094.0
2017-04-04 09:30:00,86.44,86.51,86.41,86.45,84506.0,65.1737,65.2265,65.1511,65.1813,84506.0
2017-04-04 10:00:00,86.45,86.49,86.43,86.43,33298.0,65.1813,65.2114,65.1662,65.1662,33298.0
2017-04-04 10:30:00,86.46,86.5,86.43,86.44,80134.0,65.1888,65.219,65.1662,65.1737,80134.0
2017-04-04 11:00:00,86.45,86.46,86.39,86.43,416319.0,65.1813,65.1888,65.136,65.1662,416319.0
2017-04-04 11:30:00,86.42,86.42,86.36,86.36,25155.0,65.1587,65.1587,65.1134,65.1134,25155.0
2017-04-04 12:00:00,86.39,86.4,86.36,86.37,27619.0,65.136,65.1436,65.1134,65.121,27619.0
2017-04-04 12:30:00,86.38,86.41,86.37,86.41,18601.0,65.1285,65.1511,65.121,65.1511,18601.0
2017-04-04 13:00:00,86.39,86.43,86.38,86.42,20624.0,65.136,65.1662,65.1285,65.1587,20624.0
2017-04-04 13:30:00,86.41,86.44,86.4,86.42,24521.0,65.1511,65.1737,65.1436,65.1587,24521.0
2017-04-04 14:00:00,86.43,86.44,86.42,86.44,51065.0,65.1662,65.1737,65.1587,65.1737,51065.0
2017-04-04 14:30:00,86.42,86.44,86.39,86.42,42596.0,65.1587,65.1737,65.136,65.1587,42596.0
2017-04-04 15:00:00,86.42,86.43,86.4,86.41,70286.0,65.1587,65.1662,65.1436,65.1511,70286.0
2017-04-04 15:30:00,86.42,86.42,86.38,86.41,54503.0,65.1587,65.1587,65.1285,65.1511,54503.0
2017-04-05 09:30:00,86.38,86.46,86.31,86.33,44996.0,65.1285,65.1888,65.0757,65.0908,44996.0
2017-04-05 10:00:00,86.34,86.41,86.34,86.4,478037.0,65.0983,65.1511,65.0983,65.1436,478037.0
2017-04-05 10:30:00,86.4,86.44,86.38,86.43,28593.0,65.1436,65.1737,65.1285,65.1662,28593.0
2017-04-05 11:00:00,86.43,86.45,86.4,86.43,42413.0,65.1662,65.1813,65.1436,65.1662,42413.0
2017-04-05 11:30:00,86.43,86.44,86.38,86.4,29511.0,65.1662,65.1737,65.1285,65.1436,29511.0
2017-04-05 12:00:00,86.41,86.42,86.37,86.4,38652.0,65.1511,65.1587,65.121,65.1436,38652.0
2017-04-05 12:30:00,86.41,86.41,86.36,86.39,26105.0,65.1511,65.1511,65.1134,65.136,26105.0
2017-04-05 13:00:00,86.4,86.4,86.37,86.39,26549.0,65.1436,65.1436,65.121,65.136,26549.0
2017-04-05 13:30:00,86.38,86.39,86.35,86.36,28307.0,65.1285,65.136,65.1059,65.1134,28307.0
2017-04-05 14:00:00,86.36,86.39,86.29,86.35,58189.0,65.1134,65.136,65.0606,65.1059,58189.0
2017-04-05 14:30:00,86.35,86.46,86.35,86.43,34156.0,65.1059,65.1888,65.1059,65.1662,34156.0
2017-04-05 15:00:00,86.46,86.57,86.45,86.57,18898.0,65.1888,65.2718,65.1813,65.2718,18898.0
2017-04-05 15:30:00,86.57,86.6,86.5,86.56,122770.0,65.2718,65.2944,65.219,65.2642,122770.0
2017-04-06 09:30:00,86.55,86.59,86.55,86.58,44718.0,65.2567,65.2868,65.2567,65.2793,44718.0
2017-04-06 10:00:00,86.57,86.57,86.46,86.47,301494.0,65.2718,65.2718,65.1888,65.1964,301494.0
2017-04-06 10:30:00,86.47,86.5,86.43,86.49,58401.0,65.1964,65.219,65.1662,65.2114,58401.0
2017-04-06 11:00:00,86.48,86.5,86.37,86.4,181862.0,65.2039,65.219,65.121,65.1436,181862.0
2017-04-06 11:30:00,86.4,86.44,86.37,86.4,57402.0,65.1436,65.1737,65.121,65.1436,57402.0
2017-04-06 12:00:00,86.42,86.47,86.4,86.47,25105.0,65.1587,65.1964,65.1436,65.1964,25105.0
2017-04-06 12:30:00,86.47,86.5,86.46,86.5,51971.0,65.1964,65.219,65.1888,65.219,51971.0
2017-04-06 13:00:00,86.51,86.51,86.45,86.47,58439.0,65.2265,65.2265,65.1813,65.1964,58439.0
2017-04-06 13:30:00,86.47,86.49,86.46,86.47,32578.0,65.1964,65.2114,65.1888,65.1964,32578.0
2017-04-06 14:00:00,86.47,86.51,86.46,86.51,70645.0,65.1964,65.2265,65.1888,65.2265,70645.0
2017-04-06 14:30:00,86.5,86.54,86.49,86.53,98367.0,65.219,65.2491,65.2114,65.2416,98367.0
2017-04-06 15:00:00,86.53,86.55,86.51,86.55,67019.0,65.2416,65.2567,65.2265,65.2567,67019.0
2017-04-06 15:30:00,86.54,86.56,86.52,86.54,44521.0,65.2491,65.2642,65.2341,65.2491,44521.0
2017-04-07 09:30:00,86.62,86.72,86.62,86.69,101562.0,65.3095,65.3849,65.3095,65.3622,101562.0
2017-04-07 10:00:00,86.7,86.7,86.61,86.62,100056.0,65.3698,65.3698,65.3019,65.3095,100056.0
2017-04-07 10:30:00,86.63,86.64,86.61,86.61,41577.0,65.317,65.3245,65.3019,65.3019,41577.0
2017-04-07 11:00:00,86.62,86.62,86.53,86.53,76177.0,65.3095,65.3095,65.2416,65.2416,76177.0
2017-04-07 11:30:00,86.54,86.58,86.54,86.56,61434.0,65.2491,65.2793,65.2491,65.2642,61434.0
2017-04-07 12:00:00,86.55,86.59,86.54,86.55,707083.0,65.2567,65.2868,65.2491,65.2567,707083.0
2017-04-07 12:30:00,86.57,86.58,86.43,86.43,47845.0,65.2718,65.2793,65.1662,65.1662,47845.0
2017-04-07 13:00:00,86.42,86.44,86.38,86.39,65417.0,65.1587,65.1737,65.1285,65.136,65417.0
2017-04-07 13:30:00,86.39,86.42,86.35,86.35,43995.0,65.136,65.1587,65.1059,65.1059,43995.0
2017-04-07 14:00:00,86.38,86.4,86.34,86.39,53782.0,65.1285,65.1436,65.0983,65.136,53782.0
2017-04-07 14:30:00,86.39,86.4,86.35,86.35,49866.0,65.136,65.1436,65.1059,65.1059,49866.0
2017-04-07 15:00:00,86.36,86.36,86.29,86.29,39837.0,65.1134,65.1134,65.0606,65.0606,39837.0
2017-04-07 15:30:00,86.3,86.33,86.24,86.24,117003.0,65.0682,65.0908,65.0229,65.0229,117003.0
2017-04-10 09:30:00,86.37,86.44,86.34,86.39,212457.0,65.121,65.1737,65.0983,65.136,212457.0
2017-04-10 10:00:00,86.41,86.47,86.38,86.46,524691.0,65.1511,65.1964,65.1285,65.1888,524691.0
2017-04-10 10:30:00,86.43,86.46,86.43,86.44,20959.0,65.1662,65.1888,65.1662,65.1737,20959.0
2017-04-10 11:00:00,86.45,86.47,86.41,86.43,47266.0,65.1813,65.1964,65.1511,65.1662,47266.0
2017-04-10 11:30:00,86.43,86.48,86.41,86.47,47829.0,65.1662,65.2039,65.1511,65.1964,47829.0
2017-04-10 12:00:00,86.48,86.51,86.46,86.47,40042.0,65.2039,65.2265,65.1888,65.1964,40042.0
2017-04-10 12:30:00,86.47,86.48,86.43,86.45,42453.0,65.1964,65.2039,65.1662,65.1813,42453.0
2017-04-10 13:00:00,86.45,86.45,86.41,86.43,16098.0,65.1813,65.1813,65.1511,65.1662,16098.0
2017-04-10 13:30:00,86.43,86.46,86.41,86.45,63800.0,65.1662,65.1888,65.1511,65.1813,63800.0
2017-04-10 14:00:00,86.42,86.47,86.42,86.46,48179.0,65.1587,65.1964,65.1587,65.1888,48179.0
2017-04-10 14:30:00,86.46,86.47,86.42,86.43,37280.0,65.1888,65.1964,65.1587,65.1662,37280.0
2017-04-10 15:00:00,86.42,86.43,86.41,86.42,28824.0,65.1587,65.1662,65.1511,65.1587,28824.0
2017-04-10 15:30:00,86.41,86.43,86.41,86.43,45437.0,65.1511,65.1662,65.1511,65.1662,45437.0
2017-04-11 09:30:00,86.64,86.66,86.57,86.63,26847.0,65.3245,65.3396,65.2718,65.317,26847.0
2017-04-11 10:00:00,86.62,86.67,86.58,86.67,31245.0,65.3095,65.3472,65.2793,65.3472,31245.0
2017-04-11 10:30:00,86.67,86.77,86.67,86.76,70869.0,65.3472,65.4226,65.3472,65.415,70869.0
2017-04-11 11:00:00,86.76,86.77,86.71,86.72,19260.0,65.415,65.4226,65.3773,65.3849,19260.0
2017-04-11 11:30:00,86.72,86.75,86.71,86.75,24202.0,65.3849,65.4075,65.3773,65.4075,24202.0
2017-04-11 12:00:00,86.72,86.75,86.68,86.72,165462.0,65.3849,65.4075,65.3547,65.3849,165462.0
2017-04-11 12:30:00,86.71,86.75,86.69,86.73,39583.0,65.3773,65.4075,65.3622,65.3924,39583.0
2017-04-11 13:00:00,86.72,86.72,86.62,86.67,29910.0,65.3849,65.3849,65.3095,65.3472,29910.0
2017-04-11 13:30:00,86.67,86.74,86.66,86.73,27735.0,65.3472,65.3999,65.3396,65.3924,27735.0
2017-04-11 14:00:00,86.73,86.77,86.71,86.77,40668.0,65.3924,65.4226,65.3773,65.4226,40668.0
2017-04-11 14:30:00,86.77,86.8,86.75,86.8,52510.0,65.4226,65.4452,65.4075,65.4452,52510.0
2017-04-11 15:00:00,86.81,86.81,86.75,86.77,58837.0,65.4527,65.4527,65.4075,65.4226,58837.0
2017-04-11 15:30:00,86.77,86.78,86.72,86.73,88627.0,65.4226,65.4301,65.3849,65.3924,88627.0
2017-04-12 09:30:00,86.8,86.87,86.73,86.75,60888.0,65.4452,65.498,65.3924,65.4075,60888.0
2017-04-12 10:00:00,86.75,86.8,86.75,86.8,29717.0,65.4075,65.4452,65.4075,65.4452,29717.0
2017-04-12 10:30:00,86.8,86.82,86.78,86.79,47006.0,65.4452,65.4603,65.4301,65.4376,47006.0
2017-04-12 11:00:00,86.8,86.84,86.79,86.82,26603.0,65.4452,65.4753,65.4376,65.4603,26603.0
2017-04-12 11:30:00,86.81,86.84,86.79,86.8,49199.0,65.4527,65.4753,65.4376,65.4452,49199.0
2017-04-12 12:00:00,86.8,86.81,86.75,86.75,29428.0,65.4452,65.4527,65.4075,65.4075,29428.0
2017-04-12 12:30:00,86.76,86.79,86.75,86.79,48731.0,65.415,65.4376,65.4075,65.4376,48731.0
2017-04-12 13:00:00,86.79,86.79,86.76,86.78,38791.0,65.4376,65.4376,65.415,65.4301,38791.0
2017-04-12 13:30:00,86.78,86.78,86.7,86.75,62848.0,65.4301,65.4301,65.3698,65.4075,62848.0
2017-04-12 14:00:00,86.75,86.77,86.74,86.76,38546.0,65.4075,65.4226,65.3999,65.415,38546.0
2017-04-12 14:30:00,86.76,86.8,86.75,86.76,46984.0,65.415,65.4452,65.4075,65.415,46984.0
2017-04-12 15:00:00,86.76,86.94,86.76,86.88,71258.0,65.415,65.5507,65.415,65.5055,71258.0
2017-04-12 15:30:00,86.89,86.97,86.86,86.95,70328.0,65.513,65.5734,65.4904,65.5583,70328.0
2017-04-13 09:30:00,87.08,87.15,86.92,86.97,34242.0,65.6563,65.7091,65.5357,65.5734,34242.0
2017-04-13 10:00:00,86.96,87.0,86.93,86.99,31990.0,65.5658,65.596,65.5432,65.5884,31990.0
2017-04-13 10:30:00,86.98,87.07,86.98,87.04,57597.0,65.5809,65.6487,65.5809,65.6261,57597.0
2017-04-13 11:00:00,87.03,87.08,87.02,87.05,45315.0,65.6186,65.6563,65.611,65.6337,45315.0
2017-04-13 11:30:00,87.05,87.08,87.02,87.03,36221.0,65.6337,65.6563,65.611,65.6186,36221.0
2017-04-13 12:00:00,87.05,87.13,87.03,87.12,64127.0,65.6337,65.694,65.6186,65.6864,64127.0
2017-04-13 12:30:00,87.13,87.2,87.09,87.16,45310.0,65.694,65.7468,65.6638,65.7166,45310.0
2017-04-13 13:00:00,87.16,87.22,87.13,87.14,41834.0,65.7166,65.7618,65.694,65.7015,41834.0
2017-04-13 13:30:00,87.15,87.18,87.13,87.13,45460.0,65.7091,65.7317,65.694,65.694,45460.0
2017-04-13 14:00:00,87.13,87.15,87.11,87.11,67483.0,65.694,65.7091,65.6789,65.6789,67483.0
2017-04-13 14:30:00,87.11,87.15,87.1,87.13,64946.0,65.6789,65.7091,65.6714,65.694,64946.0
2017-04-13 15:00:00,87.14,87.14,87.12,87.13,30361.0,65.7015,65.7015,65.6864,65.694,30361.0
2017-04-13 15:30:00,87.14,87.17,87.13,87.14,69762.0,65.7015,65.7241,65.694,65.7015,69762.0
2017-04-17 09:30:00,87.25,87.25,87.16,87.19,70572.0,65.7845,65.7845,65.7166,65.7392,70572.0
2017-04-17 10:00:00,87.17,87.2,87.17,87.18,31283.0,65.7241,65.7468,65.7241,65.7317,31283.0
2017-04-17 10:30:00,87.18,87.24,87.15,87.2,43480.0,65.7317,65.7769,65.7091,65.7468,43480.0
2017-04-17 11:00:00,87.2,87.21,87.13,87.14,57858.0,65.7468,65.7543,65.694,65.7015,57858.0
2017-04-17 11:30:00,87.13,87.15,87.1,87.14,39038.0,65.694,65.7091,65.6714,65.7015,39038.0
2017-04-17 12:00:00,87.14,87.15,87.11,87.14,35230.0,65.7015,65.7091,65.6789,65.7015,35230.0
2017-04-17 12:30:00,87.14,87.14,87.13,87.14,26960.0,65.7015,65.7015,65.694,65.7015,26960.0
2017-04-17 13:00:00,87.14,87.14,87.13,87.14,28425.0,65.7015,65.7015,65.694,65.7015,28425.0
2017-04-17 13:30:00,87.14,87.14,87.09,87.1,66080.0,65.7015,65.7015,65.6638,65.6714,66080.0
2017-04-17 14:00:00,87.1,87.11,87.04,87.04,59855.0,65.6714,65.6789,65.6261,65.6261,59855.0
2017-04-17 14:30:00,87.05,87.06,87.03,87.05,40847.0,65.6337,65.6412,65.6186,65.6337,40847.0
2017-04-17 15:00:00,87.04,87.04,86.97,87.01,66966.0,65.6261,65.6261,65.5734,65.6035,66966.0
2017-04-17 15:30:00,87.01,87.08,86.99,87.04,76320.0,65.6035,65.6563,65.5884,65.6261,76320.0
2017-04-18 09:30:00,87.26,87.32,87.19,87.19,47631.0,65.792,65.8372,65.7392,65.7392,47631.0
2017-04-18 10:00:00,87.2,87.32,87.18,87.3,366588.0,65.7468,65.8372,65.7317,65.8222,366588.0
2017-04-18 10:30:00,87.3,87.32,87.27,87.32,24050.0,65.8222,65.8372,65.7995,65.8372,24050.0
2017-04-18 11:00:00,87.31,87.35,87.28,87.32,41143.0,65.8297,65.8599,65.8071,65.8372,41143.0
2017-04-18 11:30:00,87.32,87.42,87.31,87.41,21626.0,65.8372,65.9126,65.8297,65.9051,21626.0
2017-04-18 12:00:00,87.42,87.43,87.37,87.39,27274.0,65.9126,65.9202,65.8749,65.89,27274.0
2017-04-18 12:30:00,87.39,87.4,87.34,87.36,20156.0,65.89,65.8976,65.8523,65.8674,20156.0
2017-04-18 13:00:00,87.36,87.4,87.35,87.38,37218.0,65.8674,65.8976,65.8599,65.8825,37218.0
2017-04-18 13:30:00,87.39,87.39,87.35,87.38,24952.0,65.89,65.89,65.8599,65.8825,24952.0
2017-04-18 14:00:00,87.37,87.42,87.35,87.35,62627.0,65.8749,65.9126,65.8599,65.8599,62627.0
2017-04-18 14:30:00,87.37,87.46,87.36,87.43,32092.0,65.8749,65.9428,65.8674,65.9202,32092.0
2017-04-18 15:00:00,87.44,87.51,87.42,87.45,171803.0,65.9277,65.9805,65.9126,65.9353,171803.0
2017-04-18 15:30:00,87.46,87.47,87.4,87.45,62660.0,65.9428,65.9503,65.8976,65.9353,62660.0
2017-04-19 09:30:00,87.35,87.36,87.26,87.27,60437.0,65.8599,65.8674,65.792,65.7995,60437.0
2017-04-19 10:00:00,87.27,87.29,87.21,87.22,32823.0,65.7995,65.8146,65.7543,65.7618,32823.0
2017-04-19 10:30:00,87.22,87.27,87.21,87.24,63810.0,65.7618,65.7995,65.7543,65.7769,63810.0
2017-04-19 11:00:00,87.23,87.26,87.21,87.23,11258.0,65.7694,65.792,65.7543,65.7694,11258.0
2017-04-19 11:30:00,87.24,87.25,87.22,87.23,39388.0,65.7769,65.7845,65.7618,65.7694,39388.0
2017-04-19 12:00:00,87.22,87.3,87.22,87.29,27139.0,65.7618,65.8222,65.7618,65.8146,27139.0
2017-04-19 12:30:00,87.29,87.32,87.27,87.28,22288.0,65.8146,65.8372,65.7995,65.8071,22288.0
2017-04-19 13:00:00,87.27,87.29,87.25,87.27,22672.0,65.7995,65.8146,65.7845,65.7995,22672.0
2017-04-19 13:30:00,87.27,87.27,87.23,87.25,33663.0,65.7995,65.7995,65.7694,65.7845,33663.0
2017-04-19 14:00:00,87.25,87.33,87.24,87.29,35090.0,65.7845,65.8448,65.7769,65.8146,35090.0
2017-04-19 14:30:00,87.29,87.3,87.27,87.29,51724.0,65.8146,65.8222,65.7995,65.8146,51724.0
2017-04-19 15:00:00,87.31,87.31,87.25,87.26,36976.0,65.8297,65.8297,65.7845,65.792,36976.0
2017-04-19 15:30:00,87.26,87.27,87.23,87.26,138522.0,65.792,65.7995,65.7694,65.792,138522.0
2017-04-20 09:30:00,87.19,87.22,87.16,87.2,52354.0,65.7392,65.7618,65.7166,65.7468,52354.0
2017-04-20 10:00:00,87.19,87.19,87.1,87.12,22272.0,65.7392,65.7392,65.6714,65.6864,22272.0
2017-04-20 10:30:00,87.11,87.16,87.1,87.12,22303.0,65.6789,65.7166,65.6714,65.6864,22303.0
2017-04-20 11:00:00,87.13,87.18,87.1,87.13,27788.0,65.694,65.7317,65.6714,65.694,27788.0
2017-04-20 11:30:00,87.14,87.15,87.08,87.12,25319.0,65.7015,65.7091,65.6563,65.6864,25319.0
2017-04-20 12:00:00,87.09,87.1,87.04,87.07,25665.0,65.6638,65.6714,65.6261,65.6487,25665.0
2017-04-20 12:30:00,87.08,87.13,87.07,87.12,20807.0,65.6563,65.694,65.6487,65.6864,20807.0
2017-04-20 13:00:00,87.12,87.15,87.08,87.11,33664.0,65.6864,65.7091,65.6563,65.6789,33664.0
2017-04-20 13:30:00,87.1,87.13,87.06,87.11,46703.0,65.6714,65.694,65.6412,65.6789,46703.0
2017-04-20 14:00:00,87.1,87.22,87.09,87.17,64088.0,65.6714,65.7618,65.6638,65.7241,64088.0
2017-04-20 14:30:00,87.16,87.18,87.11,87.15,26499.0,65.7166,65.7317,65.6789,65.7091,26499.0
2017-04-20 15:00:00,87.15,87.18,87.13,87.15,78752.0,65.7091,65.7317,65.694,65.7091,78752.0
2017-04-20 15:30:00,87.15,87.17,87.12,87.14,118537.0,65.7091,65.7241,65.6864,65.7015,118537.0
2017-04-21 09:30:00,87.24,87.26,87.19,87.23,133718.0,65.7769,65.792,65.7392,65.7694,133718.0
2017-04-21 10:00:00,87.23,87.27,87.18,87.2,86936.0,65.7694,65.7995,65.7317,65.7468,86936.0
2017-04-21 10:30:00,87.21,87.23,87.2,87.22,76116.0,65.7543,65.7694,65.7468,65.7618,76116.0
2017-04-21 11:00:00,87.23,87.28,87.19,87.2,91752.0,65.7694,65.8071,65.7392,65.7468,91752.0
2017-04-21 11:30:00,87.2,87.25,87.18,87.2,31719.0,65.7468,65.7845,65.7317,65.7468,31719.0
2017-04-21 12:00:00,87.2,87.3,87.19,87.3,35646.0,65.7468,65.8222,65.7392,65.8222,35646.0
2017-04-21 12:30:00,87.3,87.3,87.23,87.25,25842.0,65.8222,65.8222,65.7694,65.7845,25842.0
2017-04-21 13:00:00,87.24,87.26,87.22,87.22,24998.0,65.7769,65.792,65.7618,65.7618,24998.0
2017-04-21 13:30:00,87.22,87.24,87.15,87.17,37063.0,65.7618,65.7769,65.7091,65.7241,37063.0
2017-04-21 14:00:00,87.17,87.19,87.16,87.16,40734.0,65.7241,65.7392,65.7166,65.7166,40734.0
2017-04-21 14:30:00,87.17,87.19,87.12,87.14,34797.0,65.7241,65.7392,65.6864,65.7015,34797.0
2017-04-21 15:00:00,87.15,87.18,87.13,87.17,29829.0,65.7091,65.7317,65.694,65.7241,29829.0
2017-04-21 15:30:00,87.17,87.2,87.15,87.19,59621.0,65.7241,65.7468,65.7091,65.7392,59621.0
2017-04-24 09:30:00,86.99,87.03,86.91,86.98,70352.0,65.5884,65.6186,65.5281,65.5809,70352.0
2017-04-24 10:00:00,86.98,86.99,86.95,86.97,43998.0,65.5809,65.5884,65.5583,65.5734,43998.0
2017-04-24 10:30:00,86.98,87.03,86.96,87.02,33489.0,65.5809,65.6186,65.5658,65.611,33489.0
2017-04-24 11:00:00,87.01,87.05,87.0,87.05,120093.0,65.6035,65.6337,65.596,65.6337,120093.0
2017-04-24 11:30:00,87.05,87.09,87.03,87.06,30155.0,65.6337,65.6638,65.6186,65.6412,30155.0
2017-04-24 12:00:00,87.07,87.08,87.04,87.08,35033.0,65.6487,65.6563,65.6261,65.6563,35033.0
2017-04-24 12:30:00,87.08,87.12,87.07,87.12,60393.0,65.6563,65.6864,65.6487,65.6864,60393.0
2017-04-24 13:00:00,87.09,87.11,87.03,87.05,23426.0,65.6638,65.6789,65.6186,65.6337,23426.0
2017-04-24 13:30:00,87.05,87.11,87.05,87.05,43626.0,65.6337,65.6789,65.6337,65.6337,43626.0
2017-04-24 14:00:00,87.05,87.09,87.01,87.06,53936.0,65.6337,65.6638,65.6035,65.6412,53936.0
2017-04-24 14:30:00,87.06,87.07,87.03,87.05,34761.0,65.6412,65.6487,65.6186,65.6337,34761.0
2017-04-24 15:00:00,87.05,87.08,87.04,87.06,31689.0,65.6337,65.6563,65.6261,65.6412,31689.0
2017-04-24 15:30:00,87.06,87.13,87.05,87.09,61398.0,65.6412,65.694,65.6337,65.6638,61398.0
2017-04-25 09:30:00,86.88,86.99,86.88,86.98,99639.0,65.5055,65.5884,65.5055,65.5809,99639.0
2017-04-25 10:00:00,86.98,87.0,86.91,86.99,32283.0,65.5809,65.596,65.5281,65.5884,32283.0
2017-04-25 10:30:00,86.98,86.98,86.92,86.92,22726.0,65.5809,65.5809,65.5357,65.5357,22726.0
2017-04-25 11:00:00,86.92,86.98,86.92,86.95,77079.0,65.5357,65.5809,65.5357,65.5583,77079.0
2017-04-25 11:30:00,86.96,86.97,86.93,86.96,20514.0,65.5658,65.5734,65.5432,65.5658,20514.0
2017-04-25 12:00:00,86.97,86.97,86.91,86.92,28507.0,65.5734,65.5734,65.5281,65.5357,28507.0
2017-04-25 12:30:00,86.93,86.95,86.88,86.89,46406.0,65.5432,65.5583,65.5055,65.513,46406.0
2017-04-25 13:00:00,86.92,86.92,86.86,86.86,74359.0,65.5357,65.5357,65.4904,65.4904,74359.0
2017-04-25 13:30:00,86.86,86.92,86.85,86.88,58352.0,65.4904,65.5357,65.4829,65.5055,58352.0
2017-04-25 14:00:00,86.89,86.9,86.8,86.81,58812.0,65.513,65.5206,65.4452,65.4527,58812.0
2017-04-25 14:30:00,86.83,86.86,86.8,86.86,113619.0,65.4678,65.4904,65.4452,65.4904,113619.0
2017-04-25 15:00:00,86.85,86.86,86.77,86.79,69147.0,65.4829,65.4904,65.4226,65.4376,69147.0
2017-04-25 15:30:00,86.8,86.82,86.74,86.8,55761.0,65.4452,65.4603,65.3999,65.4452,55761.0
2017-04-26 09:30:00,86.84,86.91,86.78,86.85,194899.0,65.4753,65.5281,65.4301,65.4829,194899.0
2017-04-26 10:00:00,86.86,86.88,86.82,86.87,76305.0,65.4904,65.5055,65.4603,65.498,76305.0
2017-04-26 10:30:00,86.88,86.91,86.84,86.89,35269.0,65.5055,65.5281,65.4753,65.513,35269.0
2017-04-26 11:00:00,86.9,86.91,86.85,86.85,55097.0,65.5206,65.5281,65.4829,65.4829,55097.0
2017-04-26 11:30:00,86.88,86.96,86.84,86.91,35812.0,65.5055,65.5658,65.4753,65.5281,35812.0
2017-04-26 12:00:00,86.91,86.92,86.82,86.89,42298.0,65.5281,65.5357,65.4603,65.513,42298.0
2017-04-26 12:30:00,86.88,86.9,86.82,86.84,332146.0,65.5055,65.5206,65.4603,65.4753,332146.0
2017-04-26 13:00:00,86.85,86.9,86.84,86.87,38415.0,65.4829,65.5206,65.4753,65.498,38415.0
2017-04-26 13:30:00,86.88,86.95,86.82,86.95,32242.0,65.5055,65.5583,65.4603,65.5583,32242.0
2017-04-26 14:00:00,86.93,87.01,86.92,86.98,50259.0,65.5432,65.6035,65.5357,65.5809,50259.0
2017-04-26 14:30:00,86.97,87.02,86.91,86.97,99174.0,65.5734,65.611,65.5281,65.5734,99174.0
2017-04-26 15:00:00,86.96,87.01,86.94,86.99,55605.0,65.5658,65.6035,65.5507,65.5884,55605.0
2017-04-26 15:30:00,86.98,87.03,86.97,87.01,82087.0,65.5809,65.6186,65.5734,65.6035,82087.0
2017-04-27 09:30:00,86.97,87.04,86.96,86.98,73641.0,65.5734,65.6261,65.5658,65.5809,73641.0
2017-04-27 10:00:00,86.98,87.04,86.96,87.02,28586.0,65.5809,65.6261,65.5658,65.611,28586.0
2017-04-27 10:30:00,87.03,87.13,87.02,87.11,19457.0,65.6186,65.694,65.611,65.6789,19457.0
2017-04-27 11:00:00,87.13,87.13,87.07,87.08,41575.0,65.694,65.694,65.6487,65.6563,41575.0
2017-04-27 11:30:00,87.08,87.13,87.07,87.11,19050.0,65.6563,65.694,65.6487,65.6789,19050.0
2017-04-27 12:00:00,87.11,87.12,87.06,87.1,30494.0,65.6789,65.6864,65.6412,65.6714,30494.0
2017-04-27 12:30:00,87.07,87.1,87.07,87.08,46034.0,65.6487,65.6714,65.6487,65.6563,46034.0
2017-04-27 13:00:00,87.09,87.17,87.07,87.11,60008.0,65.6638,65.7241,65.6487,65.6789,60008.0
2017-04-27 13:30:00,87.11,87.14,87.1,87.12,41006.0,65.6789,65.7015,65.6714,65.6864,41006.0
2017-04-27 14:00:00,87.12,87.14,87.11,87.11,31966.0,65.6864,65.7015,65.6789,65.6789,31966.0
2017-04-27 14:30:00,87.12,87.13,87.07,87.12,57239.0,65.6864,65.694,65.6487,65.6864,57239.0
2017-04-27 15:00:00,87.1,87.12,87.08,87.09,47763.0,65.6714,65.6864,65.6563,65.6638,47763.0
2017-04-27 15:30:00,87.1,87.11,87.08,87.08,79954.0,65.6714,65.6789,65.6563,65.6563,79954.0
2017-04-28 09:30:00,87.01,87.03,86.9,87.01,68421.0,65.6035,65.6186,65.5206,65.6035,68421.0
2017-04-28 10:00:00,87.03,87.08,87.0,87.06,61572.0,65.6186,65.6563,65.596,65.6412,61572.0
2017-04-28 10:30:00,87.06,87.06,87.01,87.01,22741.0,65.6412,65.6412,65.6035,65.6035,22741.0
2017-04-28 11:00:00,87.04,87.07,87.01,87.02,20080.0,65.6261,65.6487,65.6035,65.611,20080.0
2017-04-28 11:30:00,87.02,87.08,87.02,87.08,37357.0,65.611,65.6563,65.611,65.6563,37357.0
2017-04-28 12:00:00,87.07,87.08,87.03,87.06,22186.0,65.6487,65.6563,65.6186,65.6412,22186.0
2017-04-28 12:30:00,87.06,87.11,87.04,87.08,22721.0,65.6412,65.6789,65.6261,65.6563,22721.0
2017-04-28 13:00:00,87.1,87.11,87.06,87.07,13144.0,65.6714,65.6789,65.6412,65.6487,13144.0
2017-04-28 13:30:00,87.08,87.12,87.07,87.12,71706.0,65.6563,65.6864,65.6487,65.6864,71706.0
2017-04-28 14:00:00,87.12,87.13,87.09,87.1,83962.0,65.6864,65.694,65.6638,65.6714,83962.0
2017-04-28 14:30:00,87.11,87.15,87.07,87.13,91068.0,65.6789,65.7091,65.6487,65.694,91068.0
2017-04-28 15:00:00,87.16,87.18,87.13,87.16,47897.0,65.7166,65.7317,65.694,65.7166,47897.0
2017-04-28 15:30:00,87.14,87.18,87.11,87.16,121511.0,65.7015,65.7317,65.6789,65.7166,121511.0
2017-05-01 09:30:00,86.9,86.9,86.84,86.88,45569.0,65.7025,65.7025,65.6571,65.6874,45569.0
2017-05-01 10:00:00,86.89,86.98,86.89,86.97,36079.0,65.6949,65.763,65.6949,65.7554,36079.0
2017-05-01 10:30:00,86.95,86.96,86.84,86.87,77132.0,65.7403,65.7479,65.6571,65.6798,77132.0
2017-05-01 11:00:00,86.85,86.88,86.78,86.8,35691.0,65.6647,65.6874,65.6118,65.6269,35691.0
2017-05-01 11:30:00,86.82,86.83,86.76,86.78,47010.0,65.642,65.6496,65.5966,65.6118,47010.0
2017-05-01 12:00:00,86.78,86.78,86.68,86.73,25058.0,65.6118,65.6118,65.5362,65.574,25058.0
2017-05-01 12:30:00,86.71,86.8,86.7,86.75,37996.0,65.5588,65.6269,65.5513,65.5891,37996.0
2017-05-01 13:00:00,86.74,86.77,86.73,86.74,19921.0,65.5815,65.6042,65.574,65.5815,19921.0
2017-05-01 13:30:00,86.74,86.79,86.72,86.78,44893.0,65.5815,65.6193,65.5664,65.6118,44893.0
2017-05-01 14:00:00,86.78,86.81,86.74,86.79,43056.0,65.6118,65.6344,65.5815,65.6193,43056.0
2017-05-01 14:30:00,86.79,86.82,86.76,86.79,52795.0,65.6193,65.642,65.5966,65.6193,52795.0
2017-05-01 15:00:00,86.77,86.83,86.77,86.81,38271.0,65.6042,65.6496,65.6042,65.6344,38271.0
2017-05-01 15:30:00,86.81,86.83,86.79,86.82,91001.0,65.6344,65.6496,65.6193,65.642,91001.0
2017-05-02 09:30:00,86.73,86.84,86.71,86.83,76421.0,65.574,65.6571,65.5588,65.6496,76421.0
2017-05-02 10:00:00,86.84,86.87,86.81,86.84,43227.0,65.6571,65.6798,65.6344,65.6571,43227.0
2017-05-02 10:30:00,86.82,86.85,86.82,86.84,21942.0,65.642,65.6647,65.642,65.6571,21942.0
2017-05-02 11:00:00,86.84,86.86,86.82,86.85,116338.0,65.6571,65.6722,65.642,65.6647,116338.0
2017-05-02 11:30:00,86.86,86.89,86.85,86.86,23408.0,65.6722,65.6949,65.6647,65.6722,23408.0
2017-05-02 12:00:00,86.89,86.91,86.85,86.89,25279.0,65.6949,65.7101,65.6647,65.6949,25279.0
2017-05-02 12:30:00,86.9,86.92,86.87,86.91,59565.0,65.7025,65.7176,65.6798,65.7101,59565.0
2017-05-02 13:00:00,86.91,86.94,86.9,86.93,25423.0,65.7101,65.7327,65.7025,65.7252,25423.0
2017-05-02 13:30:00,86.92,86.94,86.9,86.91,37593.0,65.7176,65.7327,65.7025,65.7101,37593.0
2017-05-02 14:00:00,86.9,86.95,86.9,86.91,103440.0,65.7025,65.7403,65.7025,65.7101,103440.0
2017-05-02 14:30:00,86.92,86.97,86.91,86.94,46652.0,65.7176,65.7554,65.7101,65.7327,46652.0
2017-05-02 15:00:00,86.94,86.99,86.93,86.97,76425.0,65.7327,65.7705,65.7252,65.7554,76425.0
2017-05-02 15:30:00,86.96,87.01,86.93,86.99,80276.0,65.7479,65.7857,65.7252,65.7705,80276.0
2017-05-03 09:30:00,86.99,87.05,86.96,87.03,76896.0,65.7705,65.8159,65.7479,65.8008,76896.0
2017-05-03 10:00:00,87.03,87.03,86.88,86.9,55722.0,65.8008,65.8008,65.6874,65.7025,55722.0
2017-05-03 10:30:00,86.9,86.96,86.87,86.92,147342.0,65.7025,65.7479,65.6798,65.7176,147342.0
2017-05-03 11:00:00,86.91,86.94,86.89,86.92,40175.0,65.7101,65.7327,65.6949,65.7176,40175.0
2017-05-03 11:30:00,86.91,86.97,86.9,86.95,41965.0,65.7101,65.7554,65.7025,65.7403,41965.0
2017-05-03 12:00:00,86.94,86.97,86.93,86.96,42222.0,65.7327,65.7554,65.7252,65.7479,42222.0
2017-05-03 12:30:00,86.94,86.96,86.94,86.96,43970.0,65.7327,65.7479,65.7327,65.7479,43970.0
2017-05-03 13:00:00,86.95,86.98,86.93,86.95,63080.0,65.7403,65.763,65.7252,65.7403,63080.0
2017-05-03 13:30:00,86.96,87.0,86.95,87.0,23408.0,65.7479,65.7781,65.7403,65.7781,23408.0
2017-05-03 14:00:00,86.99,87.0,86.84,86.86,72969.0,65.7705,65.7781,65.6571,65.6722,72969.0
2017-05-03 14:30:00,86.86,86.9,86.82,86.9,79217.0,65.6722,65.7025,65.642,65.7025,79217.0
2017-05-03 15:00:00,86.89,86.9,86.8,86.82,110807.0,65.6949,65.7025,65.6269,65.642,110807.0
2017-05-03 15:30:00,86.81,86.84,86.78,86.8,114614.0,65.6344,65.6571,65.6118,65.6269,114614.0
2017-05-04 09:30:00,86.68,86.73,86.6,86.64,68310.0,65.5362,65.574,65.4757,65.5059,68310.0
2017-05-04 10:00:00,86.63,86.65,86.61,86.62,43148.0,65.4984,65.5135,65.4832,65.4908,43148.0
2017-05-04 10:30:00,86.62,86.64,86.6,86.62,28302.0,65.4908,65.5059,65.4757,65.4908,28302.0
2017-05-04 11:00:00,86.62,86.64,86.6,86.62,77279.0,65.4908,65.5059,65.4757,65.4908,77279.0
2017-05-04 11:30:00,86.63,86.63,86.6,86.6,20904.0,65.4984,65.4984,65.4757,65.4757,20904.0
2017-05-04 12:00:00,86.6,86.67,86.57,86.64,41532.0,65.4757,65.5286,65.453,65.5059,41532.0
2017-05-04 12:30:00,86.65,86.67,86.6,86.62,13804.0,65.5135,65.5286,65.4757,65.4908,13804.0
2017-05-04 13:00:00,86.62,86.66,86.61,86.65,149040.0,65.4908,65.521,65.4832,65.5135,149040.0
2017-05-04 13:30:00,86.65,86.68,86.64,86.64,27200.0,65.5135,65.5362,65.5059,65.5059,27200.0
2017-05-04 14:00:00,86.64,86.65,86.61,86.64,82257.0,65.5059,65.5135,65.4832,65.5059,82257.0
2017-05-04 14:30:00,86.64,86.67,86.62,86.66,39558.0,65.5059,65.5286,65.4908,65.521,39558.0
2017-05-04 15:00:00,86.65,86.67,86.62,86.65,31010.0,65.5135,65.5286,65.4908,65.5135,31010.0
2017-05-04 15:30:00,86.65,86.68,86.64,86.66,48694.0,65.5135,65.5362,65.5059,65.521,48694.0
2017-05-05 09:30:00,86.66,86.73,86.63,86.64,100439.0,65.521,65.574,65.4984,65.5059,100439.0
2017-05-05 10:00:00,86.65,86.65,86.57,86.62,26591.0,65.5135,65.5135,65.453,65.4908,26591.0
2017-05-05 10:30:00,86.61,86.68,86.58,86.61,66932.0,65.4832,65.5362,65.4605,65.4832,66932.0
2017-05-05 11:00:00,86.59,86.66,86.59,86.64,61422.0,65.4681,65.521,65.4681,65.5059,61422.0
2017-05-05 11:30:00,86.64,86.68,86.62,86.64,76430.0,65.5059,65.5362,65.4908,65.5059,76430.0
2017-05-05 12:00:00,86.65,86.68,86.63,86.66,20855.0,65.5135,65.5362,65.4984,65.521,20855.0
2017-05-05 12:30:00,86.66,86.7,86.65,86.67,20624.0,65.521,65.5513,65.5135,65.5286,20624.0
2017-05-05 13:00:00,86.67,86.71,86.64,86.66,10869.0,65.5286,65.5588,65.5059,65.521,10869.0
2017-05-05 13:30:00,86.68,86.71,86.66,86.67,77523.0,65.5362,65.5588,65.521,65.5286,77523.0
2017-05-05 14:00:00,86.67,86.7,86.67,86.68,32749.0,65.5286,65.5513,65.5286,65.5362,32749.0
2017-05-05 14:30:00,86.68,86.69,86.67,86.69,26752.0,65.5362,65.5437,65.5286,65.5437,26752.0
2017-05-05 15:00:00,86.69,86.7,86.67,86.7,49121.0,65.5437,65.5513,65.5286,65.5513,49121.0
2017-05-05 15:30:00,86.69,86.73,86.68,86.7,56728.0,65.5437,65.574,65.5362,65.5513,56728.0
2017-05-08 09:30:00,86.72,86.72,86.6,86.62,68428.0,65.5664,65.5664,65.4757,65.4908,68428.0
2017-05-08 10:00:00,86.62,86.63,86.6,86.61,29315.0,65.4908,65.4984,65.4757,65.4832,29315.0
2017-05-08 10:30:00,86.62,86.62,86.55,86.57,96172.0,65.4908,65.4908,65.4379,65.453,96172.0
2017-05-08 11:00:00,86.56,86.62,86.56,86.62,11689.0,65.4454,65.4908,65.4454,65.4908,11689.0
2017-05-08 11:30:00,86.61,86.62,86.57,86.57,36885.0,65.4832,65.4908,65.453,65.453,36885.0
2017-05-08 12:00:00,86.57,86.59,86.55,86.57,21409.0,65.453,65.4681,65.4379,65.453,21409.0
2017-05-08 12:30:00,86.56,86.58,86.51,86.53,54148.0,65.4454,65.4605,65.4076,65.4227,54148.0
2017-05-08 13:00:00,86.53,86.56,86.51,86.56,94785.0,65.4227,65.4454,65.4076,65.4454,94785.0
2017-05-08 13:30:00,86.55,86.56,86.52,86.55,77834.0,65.4379,65.4454,65.4152,65.4379,77834.0
2017-05-08 14:00:00,86.54,86.59,86.53,86.58,64370.0,65.4303,65.4681,65.4227,65.4605,64370.0
2017-05-08 14:30:00,86.58,86.62,86.57,86.61,38918.0,65.4605,65.4908,65.453,65.4832,38918.0
2017-05-08 15:00:00,86.6,86.61,86.53,86.56,51030.0,65.4757,65.4832,65.4227,65.4454,51030.0
2017-05-08 15:30:00,86.57,86.6,86.52,86.55,103638.0,65.453,65.4757,65.4152,65.4379,103638.0
2017-05-09 09:30:00,86.5,86.57,86.5,86.52,46514.0,65.4001,65.453,65.4001,65.4152,46514.0
2017-05-09 10:00:00,86.51,86.53,86.46,86.47,50636.0,65.4076,65.4227,65.3698,65.3774,50636.0
2017-05-09 10:30:00,86.48,86.51,86.46,86.5,99513.0,65.3849,65.4076,65.3698,65.4001,99513.0
2017-05-09 11:00:00,86.51,86.53,86.47,86.51,33217.0,65.4076,65.4227,65.3774,65.4076,33217.0
2017-05-09 11:30:00,86.51,86.53,86.48,86.5,35259.0,65.4076,65.4227,65.3849,65.4001,35259.0
2017-05-09 12:00:00,86.51,86.51,86.47,86.5,48823.0,65.4076,65.4076,65.3774,65.4001,48823.0
2017-05-09 12:30:00,86.5,86.52,86.47,86.49,100519.0,65.4001,65.4152,65.3774,65.3925,100519.0
2017-05-09 13:00:00,86.49,86.51,86.46,86.5,26989.0,65.3925,65.4076,65.3698,65.4001,26989.0
2017-05-09 13:30:00,86.5,86.53,86.49,86.51,41699.0,65.4001,65.4227,65.3925,65.4076,41699.0
2017-05-09 14:00:00,86.51,86.54,86.5,86.54,51239.0,65.4076,65.4303,65.4001,65.4303,51239.0
2017-05-09 14:30:00,86.53,86.54,86.48,86.52,43143.0,65.4227,65.4303,65.3849,65.4152,43143.0
2017-05-09 15:00:00,86.52,86.54,86.51,86.52,23175.0,65.4152,65.4303,65.4076,65.4152,23175.0
2017-05-09 15:30:00,86.53,86.6,86.51,86.6,126296.0,65.4227,65.4757,65.4076,65.4757,126296.0
2017-05-10 09:30:00,86.71,86.75,86.64,86.74,71051.0,65.5588,65.5891,65.5059,65.5815,71051.0
2017-05-10 10:00:00,86.74,86.79,86.73,86.76,30670.0,65.5815,65.6193,65.574,65.5966,30670.0
2017-05-10 10:30:00,86.76,86.79,86.7,86.72,59031.0,65.5966,65.6193,65.5513,65.5664,59031.0
2017-05-10 11:00:00,86.72,86.72,86.67,86.67,60083.0,65.5664,65.5664,65.5286,65.5286,60083.0
2017-05-10 11:30:00,86.67,86.71,86.64,86.68,36527.0,65.5286,65.5588,65.5059,65.5362,36527.0
2017-05-10 12:00:00,86.7,86.71,86.64,86.67,21828.0,65.5513,65.5588,65.5059,65.5286,21828.0
2017-05-10 12:30:00,86.67,86.69,86.63,86.66,42800.0,65.5286,65.5437,65.4984,65.521,42800.0
2017-05-10 13:00:00,86.67,86.68,86.56,86.57,48888.0,65.5286,65.5362,65.4454,65.453,48888.0
2017-05-10 13:30:00,86.54,86.62,86.54,86.62,92933.0,65.4303,65.4908,65.4303,65.4908,92933.0
2017-05-10 14:00:00,86.62,86.63,86.57,86.61,290787.0,65.4908,65.4984,65.453,65.4832,290787.0
2017-05-10 14:30:00,86.61,86.64,86.6,86.61,129105.0,65.4832,65.5059,65.4757,65.4832,129105.0
2017-05-10 15:00:00,86.6,86.65,86.6,86.64,24653.0,65.4757,65.5135,65.4757,65.5059,24653.0
2017-05-10 15:30:00,86.64,86.67,86.62,86.66,52226.0,65.5059,65.5286,65.4908,65.521,52226.0
2017-05-11 09:30:00,86.51,86.62,86.51,86.59,74446.0,65.4076,65.4908,65.4076,65.4681,74446.0
2017-05-11 10:00:00,86.59,86.69,86.57,86.67,34682.0,65.4681,65.5437,65.453,65.5286,34682.0
2017-05-11 10:30:00,86.67,86.7,86.62,86.64,36429.0,65.5286,65.5513,65.4908,65.5059,36429.0
2017-05-11 11:00:00,86.64,86.67,86.61,86.65,15221.0,65.5059,65.5286,65.4832,65.5135,15221.0
2017-05-11 11:30:00,86.64,86.67,86.64,86.65,26841.0,65.5059,65.5286,65.5059,65.5135,26841.0
2017-05-11 12:00:00,86.66,86.66,86.64,86.65,62456.0,65.521,65.521,65.5059,65.5135,62456.0
2017-05-11 12:30:00,86.64,86.69,86.6,86.67,30964.0,65.5059,65.5437,65.4757,65.5286,30964.0
2017-05-11 13:00:00,86.68,86.7,86.63,86.68,31061.0,65.5362,65.5513,65.4984,65.5362,31061.0
2017-05-11 13:30:00,86.68,86.68,86.61,86.66,56873.0,65.5362,65.5362,65.4832,65.521,56873.0
2017-05-11 14:00:00,86.66,86.67,86.62,86.66,40489.0,65.521,65.5286,65.4908,65.521,40489.0
2017-05-11 14:30:00,86.66,86.67,86.64,86.66,13035.0,65.521,65.5286,65.5059,65.521,13035.0
2017-05-11 15:00:00,86.66,86.76,86.65,86.71,49888.0,65.521,65.5966,65.5135,65.5588,49888.0
2017-05-11 15:30:00,86.71,86.76,86.66,86.7,44325.0,65.5588,65.5966,65.521,65.5513,44325.0
2017-05-12 09:30:00,86.95,87.0,86.88,87.0,32745.0,65.7403,65.7781,65.6874,65.7781,32745.0
2017-05-12 10:00:00,86.99,87.0,86.94,86.94,25399.0,65.7705,65.7781,65.7327,65.7327,25399.0
2017-05-12 10:30:00,86.95,87.0,86.94,87.0,25715.0,65.7403,65.7781,65.7327,65.7781,25715.0
2017-05-12 11:00:00,86.98,87.0,86.97,87.0,19976.0,65.763,65.7781,65.7554,65.7781,19976.0
2017-05-12 11:30:00,87.0,87.08,87.0,87.07,50888.0,65.7781,65.8386,65.7781,65.831,50888.0
2017-05-12 12:00:00,87.08,87.08,87.04,87.05,8535.0,65.8386,65.8386,65.8083,65.8159,8535.0
2017-05-12 12:30:00,87.05,87.06,87.03,87.04,17454.0,65.8159,65.8235,65.8008,65.8083,17454.0
2017-05-12 13:00:00,87.05,87.06,87.03,87.04,25179.0,65.8159,65.8235,65.8008,65.8083,25179.0
2017-05-12 13:30:00,87.04,87.06,87.03,87.05,29349.0,65.8083,65.8235,65.8008,65.8159,29349.0
2017-05-12 14:00:00,87.07,87.07,87.03,87.03,69313.0,65.831,65.831,65.8008,65.8008,69313.0
2017-05-12 14:30:00,87.04,87.06,87.02,87.04,36331.0,65.8083,65.8235,65.7932,65.8083,36331.0
2017-05-12 15:00:00,87.04,87.08,87.03,87.06,26170.0,65.8083,65.8386,65.8008,65.8235,26170.0
2017-05-12 15:30:00,87.06,87.08,87.04,87.07,97418.0,65.8235,65.8386,65.8083,65.831,97418.0
2017-05-15 09:30:00,87.03,87.05,86.97,86.99,38276.0,65.8008,65.8159,65.7554,65.7705,38276.0
2017-05-15 10:00:00,87.0,87.07,86.99,87.05,22348.0,65.7781,65.831,65.7705,65.8159,22348.0
2017-05-15 10:30:00,87.04,87.06,87.02,87.05,25387.0,65.8083,65.8235,65.7932,65.8159,25387.0
2017-05-15 11:00:00,87.05,87.06,87.02,87.03,29733.0,65.8159,65.8235,65.7932,65.8008,29733.0
2017-05-15 11:30:00,87.04,87.06,87.02,87.03,56019.0,65.8083,65.8235,65.7932,65.8008,56019.0
2017-05-15 12:00:00,87.06,87.07,87.03,87.06,39609.0,65.8235,65.831,65.8008,65.8235,39609.0
2017-05-15 12:30:00,87.07,87.08,87.05,87.07,21359.0,65.831,65.8386,65.8159,65.831,21359.0
2017-05-15 13:00:00,87.08,87.08,87.02,87.03,34670.0,65.8386,65.8386,65.7932,65.8008,34670.0
2017-05-15 13:30:00,87.03,87.05,87.0,87.02,44962.0,65.8008,65.8159,65.7781,65.7932,44962.0
2017-05-15 14:00:00,87.02,87.06,87.01,87.05,48599.0,65.7932,65.8235,65.7857,65.8159,48599.0
2017-05-15 14:30:00,87.05,87.09,87.03,87.09,40779.0,65.8159,65.8461,65.8008,65.8461,40779.0
2017-05-15 15:00:00,87.06,87.09,87.05,87.08,85850.0,65.8235,65.8461,65.8159,65.8386,85850.0
2017-05-15 15:30:00,87.06,87.09,87.03,87.06,104105.0,65.8235,65.8461,65.8008,65.8235,104105.0
2017-05-16 09:30:00,87.09,87.17,87.07,87.14,112831.0,65.8461,65.9066,65.831,65.8839,112831.0
2017-05-16 10:00:00,87.14,87.19,87.14,87.19,54093.0,65.8839,65.9218,65.8839,65.9218,54093.0
2017-05-16 10:30:00,87.19,87.29,87.17,87.28,79566.0,65.9218,65.9974,65.9066,65.9898,79566.0
2017-05-16 11:00:00,87.28,87.29,87.25,87.27,60441.0,65.9898,65.9974,65.9671,65.9822,60441.0
2017-05-16 11:30:00,87.27,87.29,87.17,87.19,71186.0,65.9822,65.9974,65.9066,65.9218,71186.0
2017-05-16 12:00:00,87.19,87.24,87.17,87.18,44659.0,65.9218,65.9596,65.9066,65.9142,44659.0
2017-05-16 12:30:00,87.19,87.21,87.15,87.18,44550.0,65.9218,65.9369,65.8915,65.9142,44550.0
2017-05-16 13:00:00,87.17,87.2,87.15,87.16,35364.0,65.9066,65.9293,65.8915,65.8991,35364.0
2017-05-16 13:30:00,87.16,87.19,87.15,87.18,73685.0,65.8991,65.9218,65.8915,65.9142,73685.0
2017-05-16 14:00:00,87.17,87.23,87.17,87.21,64664.0,65.9066,65.952,65.9066,65.9369,64664.0
2017-05-16 14:30:00,87.21,87.22,87.18,87.2,38356.0,65.9369,65.9444,65.9142,65.9293,38356.0
2017-05-16 15:00:00,87.19,87.21,87.18,87.2,46999.0,65.9218,65.9369,65.9142,65.9293,46999.0
2017-05-16 15:30:00,87.21,87.21,87.15,87.17,236361.0,65.9369,65.9369,65.8915,65.9066,236361.0
2017-05-17 09:30:00,87.5,87.59,87.45,87.57,42983.0,66.1561,66.2242,66.1183,66.2091,42983.0
2017-05-17 10:00:00,87.56,87.61,87.52,87.61,93432.0,66.2015,66.2393,66.1713,66.2393,93432.0
2017-05-17 10:30:00,87.61,87.61,87.55,87.59,27084.0,66.2393,66.2393,66.1939,66.2242,27084.0
2017-05-17 11:00:00,87.58,87.6,87.52,87.55,20108.0,66.2166,66.2317,66.1713,66.1939,20108.0
2017-05-17 11:30:00,87.54,87.58,87.51,87.55,11866.0,66.1864,66.2166,66.1637,66.1939,11866.0
2017-05-17 12:00:00,87.54,87.63,87.54,87.61,26969.0,66.1864,66.2544,66.1864,66.2393,26969.0
2017-05-17 12:30:00,87.63,87.63,87.6,87.62,21690.0,66.2544,66.2544,66.2317,66.2469,21690.0
2017-05-17 13:00:00,87.62,87.68,87.62,87.67,49525.0,66.2469,66.2922,66.2469,66.2847,49525.0
2017-05-17 13:30:00,87.66,87.69,87.64,87.66,30851.0,66.2771,66.2998,66.262,66.2771,30851.0
2017-05-17 14:00:00,87.68,87.69,87.62,87.67,26350.0,66.2922,66.2998,66.2469,66.2847,26350.0
2017-05-17 14:30:00,87.67,87.69,87.65,87.65,36983.0,66.2847,66.2998,66.2695,66.2695,36983.0
2017-05-17 15:00:00,87.67,87.67,87.62,87.62,55780.0,66.2847,66.2847,66.2469,66.2469,55780.0
2017-05-17 15:30:00,87.64,87.69,87.58,87.67,64932.0,66.262,66.2998,66.2166,66.2847,64932.0
2017-05-18 09:30:00,87.6,87.74,87.58,87.66,73505.0,66.2317,66.3376,66.2166,66.2771,73505.0
2017-05-18 10:00:00,87.66,87.67,87.56,87.58,68076.0,66.2771,66.2847,66.2015,66.2166,68076.0
2017-05-18 10:30:00,87.57,87.62,87.53,87.56,216822.0,66.2091,66.2469,66.1788,66.2015,216822.0
2017-05-18 11:00:00,87.56,87.62,87.55,87.57,75672.0,66.2015,66.2469,66.1939,66.2091,75672.0
2017-05-18 11:30:00,87.59,87.66,87.58,87.65,35868.0,66.2242,66.2771,66.2166,66.2695,35868.0
2017-05-18 12:00:00,87.65,87.69,87.61,87.61,52025.0,66.2695,66.2998,66.2393,66.2393,52025.0
2017-05-18 12:30:00,87.64,87.67,87.6,87.62,68025.0,66.262,66.2847,66.2317,66.2469,68025.0
2017-05-18 13:00:00,87.63,87.67,87.61,87.62,48563.0,66.2544,66.2847,66.2393,66.2469,48563.0
2017-05-18 13:30:00,87.62,87.64,87.51,87.51,47579.0,66.2469,66.262,66.1637,66.1637,47579.0
2017-05-18 14:00:00,87.54,87.59,87.5,87.57,47223.0,66.1864,66.2242,66.1561,66.2091,47223.0
2017-05-18 14:30:00,87.59,87.59,87.54,87.59,45671.0,66.2242,66.2242,66.1864,66.2242,45671.0
2017-05-18 15:00:00,87.57,87.63,87.52,87.61,70433.0,66.2091,66.2544,66.1713,66.2393,70433.0
2017-05-18 15:30:00,87.62,87.65,87.6,87.63,83391.0,66.2469,66.2695,66.2317,66.2544,83391.0
2017-05-19 09:30:00,87.53,87.57,87.49,87.5,82054.0,66.1788,66.2091,66.1486,66.1561,82054.0
2017-05-19 10:00:00,87.49,87.54,87.46,87.49,35427.0,66.1486,66.1864,66.1259,66.1486,35427.0
2017-05-19 10:30:00,87.48,87.51,87.47,87.51,14651.0,66.141,66.1637,66.1334,66.1637,14651.0
2017-05-19 11:00:00,87.51,87.55,87.5,87.53,40245.0,66.1637,66.1939,66.1561,66.1788,40245.0
2017-05-19 11:30:00,87.54,87.56,87.51,87.54,23430.0,66.1864,66.2015,66.1637,66.1864,23430.0
2017-05-19 12:00:00,87.54,87.56,87.52,87.54,32149.0,66.1864,66.2015,66.1713,66.1864,32149.0
2017-05-19 12:30:00,87.55,87.55,87.52,87.53,7797.0,66.1939,66.1939,66.1713,66.1788,7797.0
2017-05-19 13:00:00,87.53,87.58,87.52,87.54,27174.0,66.1788,66.2166,66.1713,66.1864,27174.0
2017-05-19 13:30:00,87.54,87.56,87.52,87.56,19246.0,66.1864,66.2015,66.1713,66.2015,19246.0
2017-05-19 14:00:00,87.56,87.59,87.53,87.57,83787.0,66.2015,66.2242,66.1788,66.2091,83787.0
2017-05-19 14:30:00,87.57,87.57,87.53,87.57,20596.0,66.2091,66.2091,66.1788,66.2091,20596.0
2017-05-19 15:00:00,87.56,87.63,87.55,87.6,32900.0,66.2015,66.2544,66.1939,66.2317,32900.0
2017-05-19 15:30:00,87.61,87.63,87.58,87.62,19083.0,66.2393,66.2544,66.2166,66.2469,19083.0
2017-05-22 09:30:00,87.55,87.6,87.5,87.58,252066.0,66.1939,66.2317,66.1561,66.2166,252066.0
2017-05-22 10:00:00,87.58,87.63,87.57,87.6,19386.0,66.2166,66.2544,66.2091,66.2317,19386.0
2017-05-22 10:30:00,87.6,87.62,87.57,87.6,34372.0,66.2317,66.2469,66.2091,66.2317,34372.0
2017-05-22 11:00:00,87.62,87.62,87.58,87.58,19220.0,66.2469,66.2469,66.2166,66.2166,19220.0
2017-05-22 11:30:00,87.59,87.61,87.55,87.55,37761.0,66.2242,66.2393,66.1939,66.1939,37761.0
2017-05-22 12:00:00,87.57,87.58,87.55,87.57,11830.0,66.2091,66.2166,66.1939,66.2091,11830.0
2017-05-22 12:30:00,87.56,87.59,87.54,87.58,25291.0,66.2015,66.2242,66.1864,66.2166,25291.0
2017-05-22 13:00:00,87.58,87.59,87.56,87.58,20584.0,66.2166,66.2242,66.2015,66.2166,20584.0
2017-05-22 13:30:00,87.58,87.59,87.56,87.58,26002.0,66.2166,66.2242,66.2015,66.2166,26002.0
2017-05-22 14:00:00,87.58,87.59,87.53,87.55,25017.0,66.2166,66.2242,66.1788,66.1939,25017.0
2017-05-22 14:30:00,87.56,87.57,87.52,87.54,50838.0,66.2015,66.2091,66.1713,66.1864,50838.0
2017-05-22 15:00:00,87.54,87.58,87.53,87.57,25070.0,66.1864,66.2166,66.1788,66.2091,25070.0
2017-05-22 15:30:00,87.57,87.58,87.53,87.57,39083.0,66.2091,66.2166,66.1788,66.2091,39083.0
2017-05-23 09:30:00,87.63,87.67,87.6,87.63,36724.0,66.2544,66.2847,66.2317,66.2544,36724.0
2017-05-23 10:00:00,87.65,87.66,87.6,87.63,32532.0,66.2695,66.2771,66.2317,66.2544,32532.0
2017-05-23 10:30:00,87.62,87.64,87.58,87.63,28429.0,66.2469,66.262,66.2166,66.2544,28429.0
2017-05-23 11:00:00,87.62,87.63,87.53,87.53,122117.0,66.2469,66.2544,66.1788,66.1788,122117.0
2017-05-23 11:30:00,87.55,87.55,87.44,87.45,66665.0,66.1939,66.1939,66.1108,66.1183,66665.0
2017-05-23 12:00:00,87.46,87.46,87.41,87.41,51950.0,66.1259,66.1259,66.0881,66.0881,51950.0
2017-05-23 12:30:00,87.42,87.45,87.41,87.43,16238.0,66.0956,66.1183,66.0881,66.1032,16238.0
2017-05-23 13:00:00,87.43,87.47,87.42,87.46,42353.0,66.1032,66.1334,66.0956,66.1259,42353.0
2017-05-23 13:30:00,87.46,87.51,87.45,87.5,18411.0,66.1259,66.1637,66.1183,66.1561,18411.0
2017-05-23 14:00:00,87.5,87.5,87.45,87.46,21140.0,66.1561,66.1561,66.1183,66.1259,21140.0
2017-05-23 14:30:00,87.46,87.46,87.36,87.41,36442.0,66.1259,66.1259,66.0503,66.0881,36442.0
2017-05-23 15:00:00,87.38,87.4,87.35,87.39,31060.0,66.0654,66.0805,66.0427,66.073,31060.0
2017-05-23 15:30:00,87.38,87.41,87.36,87.36,93174.0,66.0654,66.0881,66.0503,66.0503,93174.0
2017-05-24 09:30:00,87.37,87.43,87.36,87.39,37274.0,66.0578,66.1032,66.0503,66.073,37274.0
2017-05-24 10:00:00,87.39,87.41,87.38,87.4,71149.0,66.073,66.0881,66.0654,66.0805,71149.0
2017-05-24 10:30:00,87.39,87.39,87.3,87.33,118158.0,66.073,66.073,66.0049,66.0276,118158.0
2017-05-24 11:00:00,87.34,87.37,87.32,87.32,26507.0,66.0352,66.0578,66.02,66.02,26507.0
2017-05-24 11:30:00,87.33,87.35,87.32,87.34,20408.0,66.0276,66.0427,66.02,66.0352,20408.0
2017-05-24 12:00:00,87.34,87.35,87.32,87.32,28373.0,66.0352,66.0427,66.02,66.02,28373.0
2017-05-24 12:30:00,87.33,87.34,87.31,87.33,13703.0,66.0276,66.0352,66.0125,66.0276,13703.0
2017-05-24 13:00:00,87.33,87.43,87.32,87.39,34572.0,66.0276,66.1032,66.02,66.073,34572.0
2017-05-24 13:30:00,87.4,87.4,87.35,87.39,40063.0,66.0805,66.0805,66.0427,66.073,40063.0
2017-05-24 14:00:00,87.38,87.59,87.35,87.55,32385.0,66.0654,66.2242,66.0427,66.1939,32385.0
2017-05-24 14:30:00,87.55,87.56,87.48,87.51,16668.0,66.1939,66.2015,66.141,66.1637,16668.0
2017-05-24 15:00:00,87.51,87.57,87.5,87.55,21697.0,66.1637,66.2091,66.1561,66.1939,21697.0
2017-05-24 15:30:00,87.56,87.58,87.53,87.54,46784.0,66.2015,66.2166,66.1788,66.1864,46784.0
2017-05-25 09:30:00,87.55,87.64,87.55,87.59,27332.0,66.1939,66.262,66.1939,66.2242,27332.0
2017-05-25 10:00:00,87.58,87.6,87.52,87.54,51101.0,66.2166,66.2317,66.1713,66.1864,51101.0
2017-05-25 10:30:00,87.53,87.54,87.49,87.5,40933.0,66.1788,66.1864,66.1486,66.1561,40933.0
2017-05-25 11:00:00,87.53,87.57,87.49,87.53,78325.0,66.1788,66.2091,66.1486,66.1788,78325.0
2017-05-25 11:30:00,87.53,87.6,87.53,87.58,48639.0,66.1788,66.2317,66.1788,66.2166,48639.0
2017-05-25 12:00:00,87.55,87.6,87.55,87.58,31089.0,66.1939,66.2317,66.1939,66.2166,31089.0
2017-05-25 12:30:00,87.59,87.6,87.53,87.59,52347.0,66.2242,66.2317,66.1788,66.2242,52347.0
2017-05-25 13:00:00,87.59,87.59,87.53,87.56,29095.0,66.2242,66.2242,66.1788,66.2015,29095.0
2017-05-25 13:30:00,87.55,87.57,87.51,87.54,56684.0,66.1939,66.2091,66.1637,66.1864,56684.0
2017-05-25 14:00:00,87.53,87.55,87.51,87.53,35419.0,66.1788,66.1939,66.1637,66.1788,35419.0
2017-05-25 14:30:00,87.52,87.57,87.51,87.55,19130.0,66.1713,66.2091,66.1637,66.1939,19130.0
2017-05-25 15:00:00,87.55,87.58,87.53,87.58,22184.0,66.1939,66.2166,66.1788,66.2166,22184.0
2017-05-25 15:30:00,87.58,87.59,87.54,87.54,50355.0,66.2166,66.2242,66.1864,66.1864,50355.0
2017-05-26 09:30:00,87.55,87.62,87.55,87.58,42568.0,66.1939,66.2469,66.1939,66.2166,42568.0
2017-05-26 10:00:00,87.56,87.62,87.56,87.62,43681.0,66.2015,66.2469,66.2015,66.2469,43681.0
2017-05-26 10:30:00,87.6,87.62,87.57,87.58,40284.0,66.2317,66.2469,66.2091,66.2166,40284.0
2017-05-26 11:00:00,87.59,87.59,87.54,87.55,21482.0,66.2242,66.2242,66.1864,66.1939,21482.0
2017-05-26 11:30:00,87.55,87.57,87.54,87.54,38310.0,66.1939,66.2091,66.1864,66.1864,38310.0
2017-05-26 12:00:00,87.54,87.59,87.52,87.55,44143.0,66.1864,66.2242,66.1713,66.1939,44143.0
2017-05-26 12:30:00,87.54,87.58,87.54,87.57,42697.0,66.1864,66.2166,66.1864,66.2091,42697.0
2017-05-26 13:00:00,87.54,87.58,87.53,87.55,17368.0,66.1864,66.2166,66.1788,66.1939,17368.0
2017-05-26 13:30:00,87.56,87.57,87.54,87.57,20743.0,66.2015,66.2091,66.1864,66.2091,20743.0
2017-05-26 14:00:00,87.56,87.57,87.53,87.56,39118.0,66.2015,66.2091,66.1788,66.2015,39118.0
2017-05-26 14:30:00,87.55,87.57,87.54,87.56,11990.0,66.1939,66.2091,66.1864,66.2015,11990.0
2017-05-26 15:00:00,87.56,87.58,87.54,87.58,21711.0,66.2015,66.2166,66.1864,66.2166,21711.0
2017-05-26 15:30:00,87.57,87.62,87.57,87.61,47641.0,66.2091,66.2469,66.2091,66.2393,47641.0
2017-05-30 09:30:00,87.69,87.72,87.65,87.67,91802.0,66.2998,66.3225,66.2695,66.2847,91802.0
2017-05-30 10:00:00,87.68,87.72,87.67,87.69,18418.0,66.2922,66.3225,66.2847,66.2998,18418.0
2017-05-30 10:30:00,87.68,87.7,87.66,87.67,35414.0,66.2922,66.3073,66.2771,66.2847,35414.0
2017-05-30 11:00:00,87.66,87.69,87.66,87.69,37979.0,66.2771,66.2998,66.2771,66.2998,37979.0
2017-05-30 11:30:00,87.69,87.72,87.68,87.7,25283.0,66.2998,66.3225,66.2922,66.3073,25283.0
2017-05-30 12:00:00,87.7,87.71,87.69,87.71,20535.0,66.3073,66.3149,66.2998,66.3149,20535.0
2017-05-30 12:30:00,87.7,87.76,87.69,87.7,54231.0,66.3073,66.3527,66.2998,66.3073,54231.0
2017-05-30 13:00:00,87.71,87.74,87.7,87.72,20132.0,66.3149,66.3376,66.3073,66.3225,20132.0
2017-05-30 13:30:00,87.72,87.73,87.69,87.71,38528.0,66.3225,66.33,66.2998,66.3149,38528.0
2017-05-30 14:00:00,87.73,87.73,87.7,87.71,31657.0,66.33,66.33,66.3073,66.3149,31657.0
2017-05-30 14:30:00,87.71,87.75,87.7,87.75,24738.0,66.3149,66.3451,66.3073,66.3451,24738.0
2017-05-30 15:00:00,87.75,87.76,87.73,87.75,28709.0,66.3451,66.3527,66.33,66.3451,28709.0
2017-05-30 15:30:00,87.74,87.78,87.68,87.75,160773.0,66.3376,66.3678,66.2922,66.3451,160773.0
2017-05-31 09:30:00,87.71,87.82,87.71,87.8,101685.0,66.3149,66.3981,66.3149,66.383,101685.0
2017-05-31 10:00:00,87.8,87.85,87.8,87.83,60584.0,66.383,66.4208,66.383,66.4056,60584.0
2017-05-31 10:30:00,87.83,87.85,87.76,87.82,92480.0,66.4056,66.4208,66.3527,66.3981,92480.0
2017-05-31 11:00:00,87.8,87.85,87.78,87.79,140627.0,66.383,66.4208,66.3678,66.3754,140627.0
2017-05-31 11:30:00,87.8,87.83,87.78,87.8,40113.0,66.383,66.4056,66.3678,66.383,40113.0
2017-05-31 12:00:00,87.8,87.82,87.79,87.81,41486.0,66.383,66.3981,66.3754,66.3905,41486.0
2017-05-31 12:30:00,87.81,87.84,87.79,87.82,25725.0,66.3905,66.4132,66.3754,66.3981,25725.0
2017-05-31 13:00:00,87.82,87.86,87.81,87.84,90856.0,66.3981,66.4283,66.3905,66.4132,90856.0
2017-05-31 13:30:00,87.84,87.86,87.82,87.85,68740.0,66.4132,66.4283,66.3981,66.4208,68740.0
2017-05-31 14:00:00,87.84,87.87,87.82,87.87,91001.0,66.4132,66.4359,66.3981,66.4359,91001.0
2017-05-31 14:30:00,87.87,87.9,87.86,87.88,96117.0,66.4359,66.4586,66.4283,66.4434,96117.0
2017-05-31 15:00:00,87.89,87.89,87.83,87.85,72606.0,66.451,66.451,66.4056,66.4208,72606.0
2017-05-31 15:30:00,87.85,87.86,87.76,87.8,156197.0,66.4208,66.4283,66.3527,66.383,156197.0
2017-06-01 09:30:00,87.4,87.53,87.38,87.46,51027.0,66.2586,66.3571,66.2434,66.3041,51027.0
2017-06-01 10:00:00,87.46,87.51,87.46,87.5,44586.0,66.3041,66.342,66.3041,66.3344,44586.0
2017-06-01 10:30:00,87.5,87.56,87.49,87.55,82280.0,66.3344,66.3799,66.3268,66.3723,82280.0
2017-06-01 11:00:00,87.55,87.6,87.54,87.58,61511.0,66.3723,66.4102,66.3647,66.3951,61511.0
2017-06-01 11:30:00,87.57,87.6,87.51,87.55,149885.0,66.3875,66.4102,66.342,66.3723,149885.0
2017-06-01 12:00:00,87.54,87.56,87.52,87.54,74528.0,66.3647,66.3799,66.3496,66.3647,74528.0
2017-06-01 12:30:00,87.53,87.56,87.48,87.5,170971.0,66.3571,66.3799,66.3192,66.3344,170971.0
2017-06-01 13:00:00,87.5,87.55,87.5,87.54,33784.0,66.3344,66.3723,66.3344,66.3647,33784.0
2017-06-01 13:30:00,87.53,87.56,87.52,87.55,35421.0,66.3571,66.3799,66.3496,66.3723,35421.0
2017-06-01 14:00:00,87.56,87.57,87.5,87.56,86379.0,66.3799,66.3875,66.3344,66.3799,86379.0
2017-06-01 14:30:00,87.56,87.61,87.53,87.6,50350.0,66.3799,66.4178,66.3571,66.4102,50350.0
2017-06-01 15:00:00,87.58,87.61,87.57,87.6,48288.0,66.3951,66.4178,66.3875,66.4102,48288.0
2017-06-01 15:30:00,87.6,87.62,87.57,87.58,38515.0,66.4102,66.4254,66.3875,66.3951,38515.0
2017-06-02 09:30:00,87.78,87.8,87.71,87.77,138484.0,66.5467,66.5618,66.4936,66.5391,138484.0
2017-06-02 10:00:00,87.78,87.85,87.76,87.8,52768.0,66.5467,66.5997,66.5315,66.5618,52768.0
2017-06-02 10:30:00,87.8,87.85,87.8,87.81,32515.0,66.5618,66.5997,66.5618,66.5694,32515.0
2017-06-02 11:00:00,87.81,87.93,87.81,87.89,101711.0,66.5694,66.6604,66.5694,66.6301,101711.0
2017-06-02 11:30:00,87.9,87.92,87.84,87.85,48390.0,66.6376,66.6528,66.5922,66.5997,48390.0
2017-06-02 12:00:00,87.85,87.92,87.84,87.87,62226.0,66.5997,66.6528,66.5922,66.6149,62226.0
2017-06-02 12:30:00,87.86,87.9,87.85,87.86,39555.0,66.6073,66.6376,66.5997,66.6073,39555.0
2017-06-02 13:00:00,87.87,87.88,87.82,87.83,25202.0,66.6149,66.6225,66.577,66.5846,25202.0
2017-06-02 13:30:00,87.83,87.84,87.8,87.84,48322.0,66.5846,66.5922,66.5618,66.5922,48322.0
2017-06-02 14:00:00,87.82,87.86,87.81,87.83,44290.0,66.577,66.6073,66.5694,66.5846,44290.0
2017-06-02 14:30:00,87.86,87.88,87.83,87.87,25278.0,66.6073,66.6225,66.5846,66.6149,25278.0
2017-06-02 15:00:00,87.87,87.98,87.85,87.89,118410.0,66.6149,66.6983,66.5997,66.6301,118410.0
2017-06-02 15:30:00,87.89,87.93,87.82,87.84,85064.0,66.6301,66.6604,66.577,66.5922,85064.0
2017-06-05 09:30:00,87.74,87.8,87.71,87.78,57859.0,66.5163,66.5618,66.4936,66.5467,57859.0
2017-06-05 10:00:00,87.78,87.83,87.75,87.8,24911.0,66.5467,66.5846,66.5239,66.5618,24911.0
2017-06-05 10:30:00,87.8,87.82,87.74,87.79,29524.0,66.5618,66.577,66.5163,66.5543,29524.0
2017-06-05 11:00:00,87.79,87.79,87.74,87.75,23068.0,66.5543,66.5543,66.5163,66.5239,23068.0
2017-06-05 11:30:00,87.75,87.8,87.74,87.78,36061.0,66.5239,66.5618,66.5163,66.5467,36061.0
2017-06-05 12:00:00,87.79,87.81,87.76,87.79,43310.0,66.5543,66.5694,66.5315,66.5543,43310.0
2017-06-05 12:30:00,87.79,87.81,87.73,87.74,39589.0,66.5543,66.5694,66.5088,66.5163,39589.0
2017-06-05 13:00:00,87.77,87.81,87.75,87.81,17801.0,66.5391,66.5694,66.5239,66.5694,17801.0
2017-06-05 13:30:00,87.8,87.87,87.78,87.81,232176.0,66.5618,66.6149,66.5467,66.5694,232176.0
2017-06-05 14:00:00,87.81,87.81,87.75,87.77,80320.0,66.5694,66.5694,66.5239,66.5391,80320.0
2017-06-05 14:30:00,87.75,87.77,87.73,87.73,36999.0,66.5239,66.5391,66.5088,66.5088,36999.0
2017-06-05 15:00:00,87.75,87.78,87.73,87.77,20262.0,66.5239,66.5467,66.5088,66.5391,20262.0
2017-06-05 15:30:00,87.77,87.8,87.72,87.73,91883.0,66.5391,66.5618,66.5012,66.5088,91883.0
2017-06-06 09:30:00,87.97,88.0,87.92,87.95,88438.0,66.6907,66.7135,66.6528,66.6755,88438.0
2017-06-06 10:00:00,87.95,87.96,87.9,87.94,23047.0,66.6755,66.6831,66.6376,66.668,23047.0
2017-06-06 10:30:00,87.94,88.0,87.93,87.98,40574.0,66.668,66.7135,66.6604,66.6983,40574.0
2017-06-06 11:00:00,87.99,88.03,87.97,88.02,53398.0,66.7059,66.7362,66.6907,66.7286,53398.0
2017-06-06 11:30:00,88.02,88.03,87.97,88.0,18103.0,66.7286,66.7362,66.6907,66.7135,18103.0
2017-06-06 12:00:00,88.01,88.02,87.96,87.98,21284.0,66.721,66.7286,66.6831,66.6983,21284.0
2017-06-06 12:30:00,87.97,87.99,87.96,87.98,38596.0,66.6907,66.7059,66.6831,66.6983,38596.0
2017-06-06 13:00:00,87.98,88.02,87.97,88.02,20814.0,66.6983,66.7286,66.6907,66.7286,20814.0
2017-06-06 13:30:00,88.01,88.02,87.99,88.01,49388.0,66.721,66.7286,66.7059,66.721,49388.0
2017-06-06 14:00:00,88.0,88.01,87.97,87.99,50229.0,66.7135,66.721,66.6907,66.7059,50229.0
2017-06-06 14:30:00,87.99,88.0,87.94,87.97,35306.0,66.7059,66.7135,66.668,66.6907,35306.0
2017-06-06 15:00:00,87.98,87.99,87.95,87.99,28431.0,66.6983,66.7059,66.6755,66.7059,28431.0
2017-06-06 15:30:00,87.99,87.99,87.94,87.94,22097.0,66.7059,66.7059,66.668,66.668,22097.0
2017-06-07 09:30:00,87.9,87.91,87.85,87.91,122294.0,66.6376,66.6452,66.5997,66.6452,122294.0
2017-06-07 10:00:00,87.88,87.92,87.88,87.92,28085.0,66.6225,66.6528,66.6225,66.6528,28085.0
2017-06-07 10:30:00,87.91,87.95,87.9,87.93,26031.0,66.6452,66.6755,66.6376,66.6604,26031.0
2017-06-07 11:00:00,87.93,87.95,87.89,87.89,24869.0,66.6604,66.6755,66.6301,66.6301,24869.0
2017-06-07 11:30:00,87.9,87.9,87.8,87.83,52035.0,66.6376,66.6376,66.5618,66.5846,52035.0
2017-06-07 12:00:00,87.83,87.87,87.78,87.85,46948.0,66.5846,66.6149,66.5467,66.5997,46948.0
2017-06-07 12:30:00,87.85,87.89,87.83,87.86,24018.0,66.5997,66.6301,66.5846,66.6073,24018.0
2017-06-07 13:00:00,87.87,87.91,87.84,87.85,29742.0,66.6149,66.6452,66.5922,66.5997,29742.0
2017-06-07 13:30:00,87.86,87.89,87.84,87.85,36689.0,66.6073,66.6301,66.5922,66.5997,36689.0
2017-06-07 14:00:00,87.86,87.87,87.79,87.83,37242.0,66.6073,66.6149,66.5543,66.5846,37242.0
2017-06-07 14:30:00,87.83,87.83,87.78,87.81,18834.0,66.5846,66.5846,66.5467,66.5694,18834.0
2017-06-07 15:00:00,87.82,87.85,87.75,87.83,41056.0,66.577,66.5997,66.5239,66.5846,41056.0
2017-06-07 15:30:00,87.84,87.86,87.8,87.83,48836.0,66.5922,66.6073,66.5618,66.5846,48836.0
2017-06-08 09:30:00,87.75,87.84,87.63,87.67,92693.0,66.5239,66.5922,66.433,66.4633,92693.0
2017-06-08 10:00:00,87.66,87.67,87.6,87.65,85204.0,66.4557,66.4633,66.4102,66.4481,85204.0
2017-06-08 10:30:00,87.65,87.67,87.61,87.63,59822.0,66.4481,66.4633,66.4178,66.433,59822.0
2017-06-08 11:00:00,87.63,87.65,87.61,87.64,39257.0,66.433,66.4481,66.4178,66.4405,39257.0
2017-06-08 11:30:00,87.62,87.67,87.61,87.66,67598.0,66.4254,66.4633,66.4178,66.4557,67598.0
2017-06-08 12:00:00,87.67,87.68,87.64,87.67,26504.0,66.4633,66.4709,66.4405,66.4633,26504.0
2017-06-08 12:30:00,87.68,87.69,87.65,87.67,49730.0,66.4709,66.4784,66.4481,66.4633,49730.0
2017-06-08 13:00:00,87.67,87.68,87.66,87.67,41337.0,66.4633,66.4709,66.4557,66.4633,41337.0
2017-06-08 13:30:00,87.66,87.71,87.65,87.69,50701.0,66.4557,66.4936,66.4481,66.4784,50701.0
2017-06-08 14:00:00,87.68,87.72,87.67,87.71,37723.0,66.4709,66.5012,66.4633,66.4936,37723.0
2017-06-08 14:30:00,87.71,87.77,87.7,87.73,42964.0,66.4936,66.5391,66.486,66.5088,42964.0
2017-06-08 15:00:00,87.73,87.77,87.72,87.74,41977.0,66.5088,66.5391,66.5012,66.5163,41977.0
2017-06-08 15:30:00,87.75,87.76,87.69,87.72,47289.0,66.5239,66.5315,66.4784,66.5012,47289.0
2017-06-09 09:30:00,87.54,87.7,87.54,87.62,125279.0,66.3647,66.486,66.3647,66.4254,125279.0
2017-06-09 10:00:00,87.6,87.61,87.59,87.6,45589.0,66.4102,66.4178,66.4026,66.4102,45589.0
2017-06-09 10:30:00,87.6,87.61,87.6,87.61,69017.0,66.4102,66.4178,66.4102,66.4178,69017.0
2017-06-09 11:00:00,87.6,87.69,87.6,87.68,84990.0,66.4102,66.4784,66.4102,66.4709,84990.0
2017-06-09 11:30:00,87.67,87.67,87.61,87.65,55662.0,66.4633,66.4633,66.4178,66.4481,55662.0
2017-06-09 12:00:00,87.65,87.68,87.64,87.67,29394.0,66.4481,66.4709,66.4405,66.4633,29394.0
2017-06-09 12:30:00,87.65,87.68,87.65,87.66,39533.0,66.4481,66.4709,66.4481,66.4557,39533.0
2017-06-09 13:00:00,87.67,87.67,87.62,87.66,51465.0,66.4633,66.4633,66.4254,66.4557,51465.0
2017-06-09 13:30:00,87.66,87.66,87.62,87.63,50770.0,66.4557,66.4557,66.4254,66.433,50770.0
2017-06-09 14:00:00,87.63,87.66,87.62,87.64,75967.0,66.433,66.4557,66.4254,66.4405,75967.0
2017-06-09 14:30:00,87.64,87.7,87.63,87.68,47699.0,66.4405,66.486,66.433,66.4709,47699.0
2017-06-09 15:00:00,87.7,87.71,87.66,87.66,25908.0,66.486,66.4936,66.4557,66.4557,25908.0
2017-06-09 15:30:00,87.67,87.68,87.59,87.62,71130.0,66.4633,66.4709,66.4026,66.4254,71130.0
2017-06-12 09:30:00,87.58,87.63,87.56,87.61,100460.0,66.3951,66.433,66.3799,66.4178,100460.0
2017-06-12 10:00:00,87.63,87.63,87.59,87.61,57445.0,66.433,66.433,66.4026,66.4178,57445.0
2017-06-12 10:30:00,87.61,87.65,87.6,87.65,48838.0,66.4178,66.4481,66.4102,66.4481,48838.0
2017-06-12 11:00:00,87.65,87.67,87.61,87.63,56845.0,66.4481,66.4633,66.4178,66.433,56845.0
2017-06-12 11:30:00,87.62,87.74,87.6,87.72,58559.0,66.4254,66.5163,66.4102,66.5012,58559.0
2017-06-12 12:00:00,87.72,87.77,87.7,87.76,43273.0,66.5012,66.5391,66.486,66.5315,43273.0
2017-06-12 12:30:00,87.77,87.77,87.71,87.75,18688.0,66.5391,66.5391,66.4936,66.5239,18688.0
2017-06-12 13:00:00,87.75,87.75,87.67,87.67,16356.0,66.5239,66.5239,66.4633,66.4633,16356.0
2017-06-12 13:30:00,87.67,87.69,87.63,87.67,27940.0,66.4633,66.4784,66.433,66.4633,27940.0
2017-06-12 14:00:00,87.66,87.68,87.63,87.65,16598.0,66.4557,66.4709,66.433,66.4481,16598.0
2017-06-12 14:30:00,87.64,87.67,87.62,87.62,33357.0,66.4405,66.4633,66.4254,66.4254,33357.0
2017-06-12 15:00:00,87.63,87.67,87.61,87.62,56848.0,66.433,66.4633,66.4178,66.4254,56848.0
2017-06-12 15:30:00,87.62,87.66,87.6,87.61,60257.0,66.4254,66.4557,66.4102,66.4178,60257.0
2017-06-13 09:30:00,87.62,87.66,87.59,87.62,29846.0,66.4254,66.4557,66.4026,66.4254,29846.0
2017-06-13 10:00:00,87.62,87.66,87.61,87.66,35751.0,66.4254,66.4557,66.4178,66.4557,35751.0
2017-06-13 10:30:00,87.64,87.72,87.63,87.69,44302.0,66.4405,66.5012,66.433,66.4784,44302.0
2017-06-13 11:00:00,87.69,87.7,87.66,87.68,32671.0,66.4784,66.486,66.4557,66.4709,32671.0
2017-06-13 11:30:00,87.67,87.68,87.63,87.64,76806.0,66.4633,66.4709,66.433,66.4405,76806.0
2017-06-13 12:00:00,87.63,87.67,87.63,87.67,137439.0,66.433,66.4633,66.433,66.4633,137439.0
2017-06-13 12:30:00,87.67,87.67,87.63,87.65,39787.0,66.4633,66.4633,66.433,66.4481,39787.0
2017-06-13 13:00:00,87.66,87.72,87.65,87.7,23899.0,66.4557,66.5012,66.4481,66.486,23899.0
2017-06-13 13:30:00,87.68,87.73,87.68,87.72,31172.0,66.4709,66.5088,66.4709,66.5012,31172.0
2017-06-13 14:00:00,87.72,87.74,87.68,87.7,33952.0,66.5012,66.5163,66.4709,66.486,33952.0
2017-06-13 14:30:00,87.71,87.73,87.7,87.71,25060.0,66.4936,66.5088,66.486,66.4936,25060.0
2017-06-13 15:00:00,87.7,87.72,87.67,87.68,24242.0,66.486,66.5012,66.4633,66.4709,24242.0
2017-06-13 15:30:00,87.69,87.72,87.67,87.69,40467.0,66.4784,66.5012,66.4633,66.4784,40467.0
2017-06-14 09:30:00,88.13,88.17,88.07,88.07,101846.0,66.812,66.8423,66.7665,66.7665,101846.0
2017-06-14 10:00:00,88.07,88.19,88.06,88.17,70411.0,66.7665,66.8575,66.7589,66.8423,70411.0
2017-06-14 10:30:00,88.18,88.27,88.18,88.26,28702.0,66.8499,66.9181,66.8499,66.9106,28702.0
2017-06-14 11:00:00,88.26,88.31,88.24,88.27,36724.0,66.9106,66.9485,66.8954,66.9181,36724.0
2017-06-14 11:30:00,88.28,88.28,88.24,88.26,64327.0,66.9257,66.9257,66.8954,66.9106,64327.0
2017-06-14 12:00:00,88.26,88.28,88.24,88.26,40810.0,66.9106,66.9257,66.8954,66.9106,40810.0
2017-06-14 12:30:00,88.25,88.29,88.25,88.29,41946.0,66.903,66.9333,66.903,66.9333,41946.0
2017-06-14 13:00:00,88.28,88.29,88.25,88.27,155894.0,66.9257,66.9333,66.903,66.9181,155894.0
2017-06-14 13:30:00,88.27,88.28,88.23,88.23,54726.0,66.9181,66.9257,66.8878,66.8878,54726.0
2017-06-14 14:00:00,88.24,88.3,88.13,88.19,67917.0,66.8954,66.9409,66.812,66.8575,67917.0
2017-06-14 14:30:00,88.17,88.19,88.07,88.09,55506.0,66.8423,66.8575,66.7665,66.7817,55506.0
2017-06-14 15:00:00,88.11,88.13,88.0,88.03,63454.0,66.7968,66.812,66.7135,66.7362,63454.0
2017-06-14 15:30:00,88.02,88.13,88.02,88.1,103569.0,66.7286,66.812,66.7286,66.7893,103569.0
2017-06-15 09:30:00,87.89,87.98,87.85,87.85,131121.0,66.6301,66.6983,66.5997,66.5997,131121.0
2017-06-15 10:00:00,87.86,87.92,87.84,87.91,98105.0,66.6073,66.6528,66.5922,66.6452,98105.0
2017-06-15 10:30:00,87.91,87.95,87.85,87.94,83804.0,66.6452,66.6755,66.5997,66.668,83804.0
2017-06-15 11:00:00,87.94,87.97,87.92,87.93,100913.0,66.668,66.6907,66.6528,66.6604,100913.0
2017-06-15 11:30:00,87.94,87.95,87.92,87.94,88910.0,66.668,66.6755,66.6528,66.668,88910.0
2017-06-15 12:00:00,87.94,87.95,87.9,87.92,80970.0,66.668,66.6755,66.6376,66.6528,80970.0
2017-06-15 12:30:00,87.92,87.93,87.9,87.92,72300.0,66.6528,66.6604,66.6376,66.6528,72300.0
2017-06-15 13:00:00,87.93,87.94,87.91,87.94,60266.0,66.6604,66.668,66.6452,66.668,60266.0
2017-06-15 13:30:00,87.94,87.96,87.88,87.9,67327.0,66.668,66.6831,66.6225,66.6376,67327.0
2017-06-15 14:00:00,87.89,87.93,87.89,87.91,84180.0,66.6301,66.6604,66.6301,66.6452,84180.0
2017-06-15 14:30:00,87.92,87.94,87.9,87.93,78889.0,66.6528,66.668,66.6376,66.6604,78889.0
2017-06-15 15:00:00,87.93,87.96,87.91,87.95,83524.0,66.6604,66.6831,66.6452,66.6755,83524.0
2017-06-15 15:30:00,87.95,87.95,87.92,87.92,132749.0,66.6755,66.6755,66.6528,66.6528,132749.0
2017-06-16 09:30:00,87.93,88.02,87.9,87.97,102822.0,66.6604,66.7286,66.6376,66.6907,102822.0
2017-06-16 10:00:00,87.97,88.0,87.93,88.0,34540.0,66.6907,66.7135,66.6604,66.7135,34540.0
2017-06-16 10:30:00,87.99,88.03,87.97,88.03,14026.0,66.7059,66.7362,66.6907,66.7362,14026.0
2017-06-16 11:00:00,88.02,88.05,88.0,88.04,56216.0,66.7286,66.7514,66.7135,66.7438,56216.0
2017-06-16 11:30:00,88.04,88.06,88.01,88.04,96602.0,66.7438,66.7589,66.721,66.7438,96602.0
2017-06-16 12:00:00,88.04,88.06,88.01,88.03,113334.0,66.7438,66.7589,66.721,66.7362,113334.0
2017-06-16 12:30:00,88.02,88.03,88.0,88.02,102083.0,66.7286,66.7362,66.7135,66.7286,102083.0
2017-06-16 13:00:00,88.02,88.03,88.01,88.01,83425.0,66.7286,66.7362,66.721,66.721,83425.0
2017-06-16 13:30:00,88.01,88.04,88.0,88.02,100480.0,66.721,66.7438,66.7135,66.7286,100480.0
2017-06-16 14:00:00,88.02,88.03,88.01,88.02,75174.0,66.7286,66.7362,66.721,66.7286,75174.0
2017-06-16 14:30:00,88.02,88.03,88.01,88.02,84239.0,66.7286,66.7362,66.721,66.7286,84239.0
2017-06-16 15:00:00,88.02,88.03,88.01,88.01,76467.0,66.7286,66.7362,66.721,66.721,76467.0
2017-06-16 15:30:00,88.02,88.03,88.01,88.02,174972.0,66.7286,66.7362,66.721,66.7286,174972.0
2017-06-19 09:30:00,87.92,88.0,87.86,87.86,105929.0,66.6528,66.7135,66.6073,66.6073,105929.0
2017-06-19 10:00:00,87.87,87.93,87.87,87.92,62306.0,66.6149,66.6604,66.6149,66.6528,62306.0
2017-06-19 10:30:00,87.91,87.93,87.89,87.91,31158.0,66.6452,66.6604,66.6301,66.6452,31158.0
2017-06-19 11:00:00,87.9,87.93,87.89,87.89,16329.0,66.6376,66.6604,66.6301,66.6301,16329.0
2017-06-19 11:30:00,87.89,87.92,87.89,87.9,15076.0,66.6301,66.6528,66.6301,66.6376,15076.0
2017-06-19 12:00:00,87.9,87.91,87.88,87.9,104606.0,66.6376,66.6452,66.6225,66.6376,104606.0
2017-06-19 12:30:00,87.9,87.91,87.86,87.87,27833.0,66.6376,66.6452,66.6073,66.6149,27833.0
2017-06-19 13:00:00,87.87,87.88,87.82,87.83,84218.0,66.6149,66.6225,66.577,66.5846,84218.0
2017-06-19 13:30:00,87.83,87.86,87.81,87.84,39785.0,66.5846,66.6073,66.5694,66.5922,39785.0
2017-06-19 14:00:00,87.85,87.89,87.81,87.87,41305.0,66.5997,66.6301,66.5694,66.6149,41305.0
2017-06-19 14:30:00,87.86,87.88,87.82,87.83,41645.0,66.6073,66.6225,66.577,66.5846,41645.0
2017-06-19 15:00:00,87.83,87.85,87.8,87.81,118298.0,66.5846,66.5997,66.5618,66.5694,118298.0
2017-06-19 15:30:00,87.83,87.85,87.79,87.83,86015.0,66.5846,66.5997,66.5543,66.5846,86015.0
2017-06-20 09:30:00,87.85,87.93,87.83,87.92,166997.0,66.5997,66.6604,66.5846,66.6528,166997.0
2017-06-20 10:00:00,87.92,87.95,87.89,87.95,60034.0,66.6528,66.6755,66.6301,66.6755,60034.0
2017-06-20 10:30:00,87.95,87.97,87.91,87.91,94270.0,66.6755,66.6907,66.6452,66.6452,94270.0
2017-06-20 11:00:00,87.91,87.94,87.91,87.93,27849.0,66.6452,66.668,66.6452,66.6604,27849.0
2017-06-20 11:30:00,87.94,87.99,87.93,87.99,31871.0,66.668,66.7059,66.6604,66.7059,31871.0
2017-06-20 12:00:00,87.98,88.0,87.96,87.98,145353.0,66.6983,66.7135,66.6831,66.6983,145353.0
2017-06-20 12:30:00,87.98,87.99,87.96,87.96,34507.0,66.6983,66.7059,66.6831,66.6831,34507.0
2017-06-20 13:00:00,87.96,87.98,87.94,87.95,48825.0,66.6831,66.6983,66.668,66.6755,48825.0
2017-06-20 13:30:00,87.95,87.98,87.94,87.97,39333.0,66.6755,66.6983,66.668,66.6907,39333.0
2017-06-20 14:00:00,87.97,87.99,87.96,87.97,74948.0,66.6907,66.7059,66.6831,66.6907,74948.0
2017-06-20 14:30:00,87.97,88.01,87.96,88.0,73701.0,66.6907,66.721,66.6831,66.7135,73701.0
2017-06-20 15:00:00,88.0,88.01,87.96,87.98,147728.0,66.7135,66.721,66.6831,66.6983,147728.0
2017-06-20 15:30:00,87.98,88.0,87.95,87.96,72244.0,66.6983,66.7135,66.6755,66.6831,72244.0
2017-06-21 09:30:00,87.91,87.96,87.9,87.9,114927.0,66.6452,66.6831,66.6376,66.6376,114927.0
2017-06-21 10:00:00,87.91,87.94,87.9,87.9,55677.0,66.6452,66.668,66.6376,66.6376,55677.0
2017-06-21 10:30:00,87.9,87.91,87.86,87.89,127667.0,66.6376,66.6452,66.6073,66.6301,127667.0
2017-06-21 11:00:00,87.89,87.97,87.89,87.93,47085.0,66.6301,66.6907,66.6301,66.6604,47085.0
2017-06-21 11:30:00,87.95,87.96,87.87,87.9,140836.0,66.6755,66.6831,66.6149,66.6376,140836.0
2017-06-21 12:00:00,87.9,87.94,87.88,87.91,234559.0,66.6376,66.668,66.6225,66.6452,234559.0
2017-06-21 12:30:00,87.92,87.95,87.9,87.94,159400.0,66.6528,66.6755,66.6376,66.668,159400.0
2017-06-21 13:00:00,87.94,87.97,87.92,87.95,70498.0,66.668,66.6907,66.6528,66.6755,70498.0
2017-06-21 13:30:00,87.95,87.98,87.93,87.95,177945.0,66.6755,66.6983,66.6604,66.6755,177945.0
2017-06-21 14:00:00,87.95,87.97,87.92,87.94,43831.0,66.6755,66.6907,66.6528,66.668,43831.0
2017-06-21 14:30:00,87.94,87.96,87.92,87.95,21761.0,66.668,66.6831,66.6528,66.6755,21761.0
2017-06-21 15:00:00,87.94,87.96,87.9,87.92,51966.0,66.668,66.6831,66.6376,66.6528,51966.0
2017-06-21 15:30:00,87.91,87.93,87.88,87.89,49703.0,66.6452,66.6604,66.6225,66.6301,49703.0
2017-06-22 09:30:00,87.99,88.03,87.95,88.01,87127.0,66.7059,66.7362,66.6755,66.721,87127.0
2017-06-22 10:00:00,88.0,88.02,87.94,87.96,74828.0,66.7135,66.7286,66.668,66.6831,74828.0
2017-06-22 10:30:00,87.95,87.97,87.88,87.92,116429.0,66.6755,66.6907,66.6225,66.6528,116429.0
2017-06-22 11:00:00,87.92,87.93,87.89,87.89,28724.0,66.6528,66.6604,66.6301,66.6301,28724.0
2017-06-22 11:30:00,87.9,87.95,87.9,87.94,40953.0,66.6376,66.6755,66.6376,66.668,40953.0
2017-06-22 12:00:00,87.94,87.97,87.92,87.95,9299.0,66.668,66.6907,66.6528,66.6755,9299.0
2017-06-22 12:30:00,87.95,87.96,87.94,87.95,37936.0,66.6755,66.6831,66.668,66.6755,37936.0
2017-06-22 13:00:00,87.95,87.98,87.94,87.98,33526.0,66.6755,66.6983,66.668,66.6983,33526.0
2017-06-22 13:30:00,87.98,87.98,87.97,87.98,26205.0,66.6983,66.6983,66.6907,66.6983,26205.0
2017-06-22 14:00:00,87.98,87.99,87.97,87.98,57906.0,66.6983,66.7059,66.6907,66.6983,57906.0
2017-06-22 14:30:00,87.99,87.99,87.98,87.99,20289.0,66.7059,66.7059,66.6983,66.7059,20289.0
2017-06-22 15:00:00,87.98,88.03,87.98,88.01,55517.0,66.6983,66.7362,66.6983,66.721,55517.0
2017-06-22 15:30:00,88.0,88.03,87.98,88.01,37175.0,66.7135,66.7362,66.6983,66.721,37175.0
2017-06-23 09:30:00,87.99,88.05,87.99,88.02,70105.0,66.7059,66.7514,66.7059,66.7286,70105.0
2017-06-23 10:00:00,88.02,88.02,87.96,87.97,184211.0,66.7286,66.7286,66.6831,66.6907,184211.0
2017-06-23 10:30:00,87.96,88.02,87.96,88.02,63951.0,66.6831,66.7286,66.6831,66.7286,63951.0
2017-06-23 11:00:00,88.02,88.04,87.99,88.04,171892.0,66.7286,66.7438,66.7059,66.7438,171892.0
2017-06-23 11:30:00,88.03,88.04,88.03,88.03,46483.0,66.7362,66.7438,66.7362,66.7362,46483.0
2017-06-23 12:00:00,88.03,88.04,88.01,88.02,67124.0,66.7362,66.7438,66.721,66.7286,67124.0
2017-06-23 12:30:00,88.02,88.02,88.01,88.01,26748.0,66.7286,66.7286,66.721,66.721,26748.0
2017-06-23 13:00:00,88.02,88.02,88.0,88.02,30134.0,66.7286,66.7286,66.7135,66.7286,30134.0
2017-06-23 13:30:00,88.01,88.02,88.0,88.01,67292.0,66.721,66.7286,66.7135,66.721,67292.0
2017-06-23 14:00:00,88.0,88.02,88.0,88.02,57318.0,66.7135,66.7286,66.7135,66.7286,57318.0
2017-06-23 14:30:00,88.02,88.03,88.01,88.03,39171.0,66.7286,66.7362,66.721,66.7362,39171.0
2017-06-23 15:00:00,88.03,88.03,88.02,88.03,45323.0,66.7362,66.7362,66.7286,66.7362,45323.0
2017-06-23 15:30:00,88.02,88.04,88.01,88.02,111037.0,66.7286,66.7438,66.721,66.7286,111037.0
2017-06-26 09:30:00,88.14,88.22,88.14,88.18,136500.0,66.8196,66.8802,66.8196,66.8499,136500.0
2017-06-26 10:00:00,88.17,88.19,88.15,88.15,66560.0,66.8423,66.8575,66.8272,66.8272,66560.0
2017-06-26 10:30:00,88.16,88.18,88.13,88.17,119959.0,66.8348,66.8499,66.812,66.8423,119959.0
2017-06-26 11:00:00,88.17,88.18,88.17,88.17,47069.0,66.8423,66.8499,66.8423,66.8423,47069.0
2017-06-26 11:30:00,88.17,88.2,88.16,88.2,82658.0,66.8423,66.8651,66.8348,66.8651,82658.0
2017-06-26 12:00:00,88.2,88.2,88.17,88.17,65855.0,66.8651,66.8651,66.8423,66.8423,65855.0
2017-06-26 12:30:00,88.18,88.18,88.16,88.16,34418.0,66.8499,66.8499,66.8348,66.8348,34418.0
2017-06-26 13:00:00,88.17,88.17,88.16,88.17,62035.0,66.8423,66.8423,66.8348,66.8423,62035.0
2017-06-26 13:30:00,88.17,88.17,88.14,88.15,91302.0,66.8423,66.8423,66.8196,66.8272,91302.0
2017-06-26 14:00:00,88.16,88.17,88.13,88.14,62957.0,66.8348,66.8423,66.812,66.8196,62957.0
2017-06-26 14:30:00,88.14,88.14,88.11,88.11,77472.0,66.8196,66.8196,66.7968,66.7968,77472.0
2017-06-26 15:00:00,88.12,88.13,88.09,88.12,67630.0,66.8044,66.812,66.7817,66.8044,67630.0
2017-06-26 15:30:00,88.12,88.13,88.11,88.11,118017.0,66.8044,66.812,66.7968,66.7968,118017.0
2017-06-27 09:30:00,87.93,87.98,87.91,87.92,67078.0,66.6604,66.6983,66.6452,66.6528,67078.0
2017-06-27 10:00:00,87.91,87.91,87.87,87.89,64847.0,66.6452,66.6452,66.6149,66.6301,64847.0
2017-06-27 10:30:00,87.91,87.91,87.86,87.89,53824.0,66.6452,66.6452,66.6073,66.6301,53824.0
2017-06-27 11:00:00,87.88,87.88,87.84,87.87,33660.0,66.6225,66.6225,66.5922,66.6149,33660.0
2017-06-27 11:30:00,87.86,87.88,87.85,87.86,30545.0,66.6073,66.6225,66.5997,66.6073,30545.0
2017-06-27 12:00:00,87.85,87.87,87.84,87.86,38880.0,66.5997,66.6149,66.5922,66.6073,38880.0
2017-06-27 12:30:00,87.85,87.86,87.85,87.86,15602.0,66.5997,66.6073,66.5997,66.6073,15602.0
2017-06-27 13:00:00,87.86,87.86,87.76,87.78,35209.0,66.6073,66.6073,66.5315,66.5467,35209.0
2017-06-27 13:30:00,87.79,87.82,87.77,87.78,57304.0,66.5543,66.577,66.5391,66.5467,57304.0
2017-06-27 14:00:00,87.78,87.86,87.78,87.85,37446.0,66.5467,66.6073,66.5467,66.5997,37446.0
2017-06-27 14:30:00,87.85,87.88,87.81,87.87,44227.0,66.5997,66.6225,66.5694,66.6149,44227.0
2017-06-27 15:00:00,87.87,87.87,87.82,87.84,48083.0,66.6149,66.6149,66.577,66.5922,48083.0
2017-06-27 15:30:00,87.84,87.86,87.81,87.82,230223.0,66.5922,66.6073,66.5694,66.577,230223.0
2017-06-28 09:30:00,87.84,87.84,87.76,87.76,53318.0,66.5922,66.5922,66.5315,66.5315,53318.0
2017-06-28 10:00:00,87.75,87.77,87.7,87.76,50343.0,66.5239,66.5391,66.486,66.5315,50343.0
2017-06-28 10:30:00,87.77,87.84,87.75,87.83,45519.0,66.5391,66.5922,66.5239,66.5846,45519.0
2017-06-28 11:00:00,87.81,87.87,87.8,87.86,104386.0,66.5694,66.6149,66.5618,66.6073,104386.0
2017-06-28 11:30:00,87.85,87.86,87.82,87.84,38125.0,66.5997,66.6073,66.577,66.5922,38125.0
2017-06-28 12:00:00,87.84,87.84,87.81,87.83,24880.0,66.5922,66.5922,66.5694,66.5846,24880.0
2017-06-28 12:30:00,87.83,87.85,87.82,87.84,32870.0,66.5846,66.5997,66.577,66.5922,32870.0
2017-06-28 13:00:00,87.83,87.85,87.82,87.84,27614.0,66.5846,66.5997,66.577,66.5922,27614.0
2017-06-28 13:30:00,87.84,87.86,87.83,87.83,59697.0,66.5922,66.6073,66.5846,66.5846,59697.0
2017-06-28 14:00:00,87.83,87.86,87.83,87.86,56832.0,66.5846,66.6073,66.5846,66.6073,56832.0
2017-06-28 14:30:00,87.85,87.87,87.85,87.86,34901.0,66.5997,66.6149,66.5997,66.6073,34901.0
2017-06-28 15:00:00,87.86,87.91,87.86,87.9,38505.0,66.6073,66.6452,66.6073,66.6376,38505.0
2017-06-28 15:30:00,87.89,87.91,87.88,87.88,155891.0,66.6301,66.6452,66.6225,66.6225,155891.0
2017-06-29 09:30:00,87.52,87.59,87.51,87.59,55771.0,66.3496,66.4026,66.342,66.4026,55771.0
2017-06-29 10:00:00,87.59,87.63,87.56,87.6,74026.0,66.4026,66.433,66.3799,66.4102,74026.0
2017-06-29 10:30:00,87.59,87.61,87.52,87.55,40913.0,66.4026,66.4178,66.3496,66.3723,40913.0
2017-06-29 11:00:00,87.56,87.65,87.55,87.62,2341747.0,66.3799,66.4481,66.3723,66.4254,2341747.0
2017-06-29 11:30:00,87.62,87.64,87.59,87.62,32006.0,66.4254,66.4405,66.4026,66.4254,32006.0
2017-06-29 12:00:00,87.64,87.7,87.62,87.68,31116.0,66.4405,66.486,66.4254,66.4709,31116.0
2017-06-29 12:30:00,87.67,87.69,87.65,87.69,77200.0,66.4633,66.4784,66.4481,66.4784,77200.0
2017-06-29 13:00:00,87.68,87.68,87.65,87.66,227951.0,66.4709,66.4709,66.4481,66.4557,227951.0
2017-06-29 13:30:00,87.67,87.68,87.64,87.65,72750.0,66.4633,66.4709,66.4405,66.4481,72750.0
2017-06-29 14:00:00,87.66,87.69,87.63,87.67,54029.0,66.4557,66.4784,66.433,66.4633,54029.0
2017-06-29 14:30:00,87.67,87.7,87.65,87.68,38171.0,66.4633,66.486,66.4481,66.4709,38171.0
2017-06-29 15:00:00,87.67,87.68,87.65,87.67,28066.0,66.4633,66.4709,66.4481,66.4633,28066.0
2017-06-29 15:30:00,87.67,87.69,87.64,87.65,72458.0,66.4633,66.4784,66.4405,66.4481,72458.0
2017-06-30 09:30:00,87.72,87.72,87.6,87.67,70743.0,66.5012,66.5012,66.4102,66.4633,70743.0
2017-06-30 10:00:00,87.68,87.72,87.65,87.66,47202.0,66.4709,66.5012,66.4481,66.4557,47202.0
2017-06-30 10:30:00,87.64,87.68,87.63,87.68,44359.0,66.4405,66.4709,66.433,66.4709,44359.0
2017-06-30 11:00:00,87.67,87.69,87.65,87.67,47625.0,66.4633,66.4784,66.4481,66.4633,47625.0
2017-06-30 11:30:00,87.67,87.69,87.64,87.68,49372.0,66.4633,66.4784,66.4405,66.4709,49372.0
2017-06-30 12:00:00,87.67,87.68,87.65,87.67,38812.0,66.4633,66.4709,66.4481,66.4633,38812.0
2017-06-30 12:30:00,87.67,87.68,87.65,87.67,18950.0,66.4633,66.4709,66.4481,66.4633,18950.0
2017-06-30 13:00:00,87.66,87.67,87.61,87.62,45683.0,66.4557,66.4633,66.4178,66.4254,45683.0
2017-06-30 13:30:00,87.62,87.63,87.61,87.63,48870.0,66.4254,66.433,66.4178,66.433,48870.0
2017-06-30 14:00:00,87.63,87.65,87.61,87.62,75121.0,66.433,66.4481,66.4178,66.4254,75121.0
2017-06-30 14:30:00,87.62,87.62,87.55,87.58,105606.0,66.4254,66.4254,66.3723,66.3951,105606.0
2017-06-30 15:00:00,87.58,87.6,87.56,87.58,101997.0,66.3951,66.4102,66.3799,66.3951,101997.0
2017-06-30 15:30:00,87.57,87.57,87.52,87.54,103075.0,66.3875,66.3875,66.3496,66.3647,103075.0
2017-07-03 09:30:00,87.4,87.41,87.31,87.32,59679.0,66.4365,66.4441,66.3681,66.3757,59679.0
2017-07-03 10:00:00,87.31,87.32,87.2,87.23,80793.0,66.3681,66.3757,66.2845,66.3073,80793.0
2017-07-03 10:30:00,87.21,87.22,87.14,87.15,74966.0,66.2921,66.2997,66.2389,66.2465,74966.0
2017-07-03 11:00:00,87.14,87.17,87.08,87.09,75143.0,66.2389,66.2617,66.1933,66.2009,75143.0
2017-07-03 11:30:00,87.1,87.14,87.09,87.13,46391.0,66.2085,66.2389,66.2009,66.2313,46391.0
2017-07-03 12:00:00,87.13,87.14,87.11,87.13,57773.0,66.2313,66.2389,66.2161,66.2313,57773.0
2017-07-03 12:30:00,87.13,87.14,87.1,87.11,68856.0,66.2313,66.2389,66.2085,66.2161,68856.0
2017-07-05 09:30:00,87.13,87.21,87.12,87.16,49510.0,66.2313,66.2921,66.2237,66.2541,49510.0
2017-07-05 10:00:00,87.18,87.27,87.14,87.24,56507.0,66.2693,66.3377,66.2389,66.3149,56507.0
2017-07-05 10:30:00,87.23,87.25,87.19,87.23,133139.0,66.3073,66.3225,66.2769,66.3073,133139.0
2017-07-05 11:00:00,87.24,87.26,87.22,87.25,61415.0,66.3149,66.3301,66.2997,66.3225,61415.0
2017-07-05 11:30:00,87.24,87.28,87.24,87.25,51480.0,66.3149,66.3453,66.3149,66.3225,51480.0
2017-07-05 12:00:00,87.25,87.25,87.21,87.23,50884.0,66.3225,66.3225,66.2921,66.3073,50884.0
2017-07-05 12:30:00,87.23,87.25,87.22,87.24,56784.0,66.3073,66.3225,66.2997,66.3149,56784.0
2017-07-05 13:00:00,87.24,87.27,87.23,87.25,64290.0,66.3149,66.3377,66.3073,66.3225,64290.0
2017-07-05 13:30:00,87.25,87.26,87.24,87.25,44560.0,66.3225,66.3301,66.3149,66.3225,44560.0
2017-07-05 14:00:00,87.25,87.26,87.18,87.18,89645.0,66.3225,66.3301,66.2693,66.2693,89645.0
2017-07-05 14:30:00,87.19,87.26,87.17,87.25,73640.0,66.2769,66.3301,66.2617,66.3225,73640.0
2017-07-05 15:00:00,87.25,87.27,87.23,87.27,52534.0,66.3225,66.3377,66.3073,66.3377,52534.0
2017-07-05 15:30:00,87.27,87.28,87.22,87.24,94863.0,66.3377,66.3453,66.2997,66.3149,94863.0
2017-07-06 09:30:00,87.12,87.15,87.07,87.09,52414.0,66.2237,66.2465,66.1857,66.2009,52414.0
2017-07-06 10:00:00,87.07,87.11,87.02,87.05,55581.0,66.1857,66.2161,66.1477,66.1705,55581.0
2017-07-06 10:30:00,87.04,87.05,87.0,87.01,73670.0,66.1629,66.1705,66.1325,66.1401,73670.0
2017-07-06 11:00:00,87.01,87.01,86.97,86.98,100251.0,66.1401,66.1401,66.1097,66.1173,100251.0
2017-07-06 11:30:00,86.99,87.05,86.98,87.05,53803.0,66.1249,66.1705,66.1173,66.1705,53803.0
2017-07-06 12:00:00,87.05,87.06,87.04,87.04,48374.0,66.1705,66.1781,66.1629,66.1629,48374.0
2017-07-06 12:30:00,87.04,87.07,87.03,87.07,46115.0,66.1629,66.1857,66.1553,66.1857,46115.0
2017-07-06 13:00:00,87.07,87.1,87.06,87.09,28095.0,66.1857,66.2085,66.1781,66.2009,28095.0
2017-07-06 13:30:00,87.1,87.14,87.09,87.12,75896.0,66.2085,66.2389,66.2009,66.2237,75896.0
2017-07-06 14:00:00,87.13,87.14,87.08,87.1,106708.0,66.2313,66.2389,66.1933,66.2085,106708.0
2017-07-06 14:30:00,87.09,87.11,87.09,87.09,64186.0,66.2009,66.2161,66.2009,66.2009,64186.0
2017-07-06 15:00:00,87.09,87.11,87.09,87.11,43076.0,66.2009,66.2161,66.2009,66.2161,43076.0
2017-07-06 15:30:00,87.11,87.17,87.1,87.14,184135.0,66.2161,66.2617,66.2085,66.2389,184135.0
2017-07-07 09:30:00,87.14,87.14,87.06,87.06,64675.0,66.2389,66.2389,66.1781,66.1781,64675.0
2017-07-07 10:00:00,87.06,87.12,87.06,87.11,78752.0,66.1781,66.2237,66.1781,66.2161,78752.0
2017-07-07 10:30:00,87.11,87.12,87.08,87.09,41205.0,66.2161,66.2237,66.1933,66.2009,41205.0
2017-07-07 11:00:00,87.09,87.09,87.05,87.06,124038.0,66.2009,66.2009,66.1705,66.1781,124038.0
2017-07-07 11:30:00,87.06,87.06,87.04,87.06,87060.0,66.1781,66.1781,66.1629,66.1781,87060.0
2017-07-07 12:00:00,87.06,87.08,87.03,87.06,26309.0,66.1781,66.1933,66.1553,66.1781,26309.0
2017-07-07 12:30:00,87.05,87.09,87.04,87.09,19700.0,66.1705,66.2009,66.1629,66.2009,19700.0
2017-07-07 13:00:00,87.08,87.09,87.06,87.06,15833.0,66.1933,66.2009,66.1781,66.1781,15833.0
2017-07-07 13:30:00,87.07,87.09,87.06,87.07,126202.0,66.1857,66.2009,66.1781,66.1857,126202.0
2017-07-07 14:00:00,87.07,87.08,87.05,87.06,47788.0,66.1857,66.1933,66.1705,66.1781,47788.0
2017-07-07 14:30:00,87.06,87.06,87.05,87.05,79540.0,66.1781,66.1781,66.1705,66.1705,79540.0
2017-07-07 15:00:00,87.06,87.08,87.05,87.07,59376.0,66.1781,66.1933,66.1705,66.1857,59376.0
2017-07-07 15:30:00,87.06,87.1,87.06,87.07,53359.0,66.1781,66.2085,66.1781,66.1857,53359.0
2017-07-10 09:30:00,87.17,87.2,87.11,87.15,45353.0,66.2617,66.2845,66.2161,66.2465,45353.0
2017-07-10 10:00:00,87.13,87.16,87.11,87.15,35226.0,66.2313,66.2541,66.2161,66.2465,35226.0
2017-07-10 10:30:00,87.15,87.17,87.14,87.15,38671.0,66.2465,66.2617,66.2389,66.2465,38671.0
2017-07-10 11:00:00,87.15,87.22,87.14,87.22,44664.0,66.2465,66.2997,66.2389,66.2997,44664.0
2017-07-10 11:30:00,87.22,87.25,87.2,87.22,30264.0,66.2997,66.3225,66.2845,66.2997,30264.0
2017-07-10 12:00:00,87.22,87.22,87.16,87.17,26259.0,66.2997,66.2997,66.2541,66.2617,26259.0
2017-07-10 12:30:00,87.17,87.2,87.16,87.16,69403.0,66.2617,66.2845,66.2541,66.2541,69403.0
2017-07-10 13:00:00,87.16,87.19,87.15,87.17,36931.0,66.2541,66.2769,66.2465,66.2617,36931.0
2017-07-10 13:30:00,87.17,87.19,87.15,87.17,30577.0,66.2617,66.2769,66.2465,66.2617,30577.0
2017-07-10 14:00:00,87.18,87.21,87.17,87.2,218969.0,66.2693,66.2921,66.2617,66.2845,218969.0
2017-07-10 14:30:00,87.21,87.23,87.18,87.21,34786.0,66.2921,66.3073,66.2693,66.2921,34786.0
2017-07-10 15:00:00,87.21,87.22,87.19,87.2,30656.0,66.2921,66.2997,66.2769,66.2845,30656.0
2017-07-10 15:30:00,87.19,87.21,87.18,87.19,54052.0,66.2769,66.2921,66.2693,66.2769,54052.0
2017-07-11 09:30:00,87.2,87.22,87.17,87.17,42040.0,66.2845,66.2997,66.2617,66.2617,42040.0
2017-07-11 10:00:00,87.19,87.21,87.17,87.18,49855.0,66.2769,66.2921,66.2617,66.2693,49855.0
2017-07-11 10:30:00,87.18,87.19,87.16,87.16,44778.0,66.2693,66.2769,66.2541,66.2541,44778.0
2017-07-11 11:00:00,87.18,87.23,87.16,87.22,86599.0,66.2693,66.3073,66.2541,66.2997,86599.0
2017-07-11 11:30:00,87.23,87.23,87.19,87.2,27318.0,66.3073,66.3073,66.2769,66.2845,27318.0
2017-07-11 12:00:00,87.2,87.28,87.17,87.25,38518.0,66.2845,66.3453,66.2617,66.3225,38518.0
2017-07-11 12:30:00,87.25,87.35,87.24,87.3,83249.0,66.3225,66.3985,66.3149,66.3605,83249.0
2017-07-11 13:00:00,87.31,87.31,87.24,87.28,39267.0,66.3681,66.3681,66.3149,66.3453,39267.0
2017-07-11 13:30:00,87.28,87.32,87.24,87.27,32688.0,66.3453,66.3757,66.3149,66.3377,32688.0
2017-07-11 14:00:00,87.28,87.31,87.26,87.31,32212.0,66.3453,66.3681,66.3301,66.3681,32212.0
2017-07-11 14:30:00,87.32,87.32,87.29,87.3,18963.0,66.3757,66.3757,66.3529,66.3605,18963.0
2017-07-11 15:00:00,87.3,87.32,87.27,87.31,33673.0,66.3605,66.3757,66.3377,66.3681,33673.0
2017-07-11 15:30:00,87.28,87.32,87.28,87.31,56667.0,66.3453,66.3757,66.3453,66.3681,56667.0
2017-07-12 09:30:00,87.6,87.64,87.48,87.57,77601.0,66.5885,66.619,66.4973,66.5657,77601.0
2017-07-12 10:00:00,87.58,87.6,87.51,87.53,33482.0,66.5733,66.5885,66.5201,66.5353,33482.0
2017-07-12 10:30:00,87.53,87.63,87.51,87.62,36665.0,66.5353,66.6114,66.5201,66.6037,36665.0
2017-07-12 11:00:00,87.63,87.65,87.55,87.56,45512.0,66.6114,66.6266,66.5505,66.5581,45512.0
2017-07-12 11:30:00,87.56,87.61,87.55,87.58,45734.0,66.5581,66.5961,66.5505,66.5733,45734.0
2017-07-12 12:00:00,87.58,87.6,87.57,87.59,41590.0,66.5733,66.5885,66.5657,66.5809,41590.0
2017-07-12 12:30:00,87.58,87.6,87.58,87.6,34626.0,66.5733,66.5885,66.5733,66.5885,34626.0
2017-07-12 13:00:00,87.59,87.59,87.52,87.56,34002.0,66.5809,66.5809,66.5277,66.5581,34002.0
2017-07-12 13:30:00,87.56,87.56,87.52,87.55,29432.0,66.5581,66.5581,66.5277,66.5505,29432.0
2017-07-12 14:00:00,87.55,87.58,87.54,87.58,54353.0,66.5505,66.5733,66.5429,66.5733,54353.0
2017-07-12 14:30:00,87.58,87.58,87.54,87.56,36764.0,66.5733,66.5733,66.5429,66.5581,36764.0
2017-07-12 15:00:00,87.55,87.59,87.55,87.56,45240.0,66.5505,66.5809,66.5505,66.5581,45240.0
2017-07-12 15:30:00,87.56,87.6,87.55,87.58,57707.0,66.5581,66.5885,66.5505,66.5733,57707.0
2017-07-13 09:30:00,87.5,87.54,87.43,87.52,102108.0,66.5125,66.5429,66.4593,66.5277,102108.0
2017-07-13 10:00:00,87.52,87.53,87.42,87.44,79716.0,66.5277,66.5353,66.4517,66.4669,79716.0
2017-07-13 10:30:00,87.44,87.48,87.43,87.47,52834.0,66.4669,66.4973,66.4593,66.4897,52834.0
2017-07-13 11:00:00,87.46,87.49,87.41,87.42,57202.0,66.4821,66.5049,66.4441,66.4517,57202.0
2017-07-13 11:30:00,87.42,87.44,87.4,87.42,61682.0,66.4517,66.4669,66.4365,66.4517,61682.0
2017-07-13 12:00:00,87.42,87.44,87.41,87.44,36504.0,66.4517,66.4669,66.4441,66.4669,36504.0
2017-07-13 12:30:00,87.44,87.45,87.41,87.44,48007.0,66.4669,66.4745,66.4441,66.4669,48007.0
2017-07-13 13:00:00,87.45,87.48,87.41,87.45,47513.0,66.4745,66.4973,66.4441,66.4745,47513.0
2017-07-13 13:30:00,87.47,87.48,87.45,87.48,44162.0,66.4897,66.4973,66.4745,66.4973,44162.0
2017-07-13 14:00:00,87.48,87.49,87.44,87.47,83913.0,66.4973,66.5049,66.4669,66.4897,83913.0
2017-07-13 14:30:00,87.48,87.51,87.47,87.51,72052.0,66.4973,66.5201,66.4897,66.5201,72052.0
2017-07-13 15:00:00,87.51,87.52,87.5,87.51,53409.0,66.5201,66.5277,66.5125,66.5201,53409.0
2017-07-13 15:30:00,87.51,87.52,87.5,87.52,62113.0,66.5201,66.5277,66.5125,66.5277,62113.0
2017-07-14 09:30:00,87.8,87.8,87.73,87.75,29726.0,66.7406,66.7406,66.6874,66.7026,29726.0
2017-07-14 10:00:00,87.75,87.78,87.66,87.67,36116.0,66.7026,66.7254,66.6342,66.6418,36116.0
2017-07-14 10:30:00,87.67,87.7,87.62,87.66,23292.0,66.6418,66.6646,66.6037,66.6342,23292.0
2017-07-14 11:00:00,87.66,87.69,87.63,87.68,25059.0,66.6342,66.657,66.6114,66.6494,25059.0
2017-07-14 11:30:00,87.68,87.68,87.6,87.62,49703.0,66.6494,66.6494,66.5885,66.6037,49703.0
2017-07-14 12:00:00,87.63,87.68,87.62,87.67,310853.0,66.6114,66.6494,66.6037,66.6418,310853.0
2017-07-14 12:30:00,87.66,87.7,87.65,87.68,71579.0,66.6342,66.6646,66.6266,66.6494,71579.0
2017-07-14 13:00:00,87.69,87.7,87.66,87.7,21274.0,66.657,66.6646,66.6342,66.6646,21274.0
2017-07-14 13:30:00,87.7,87.71,87.66,87.7,96737.0,66.6646,66.6722,66.6342,66.6646,96737.0
2017-07-14 14:00:00,87.7,87.72,87.69,87.7,225277.0,66.6646,66.6798,66.657,66.6646,225277.0
2017-07-14 14:30:00,87.7,87.71,87.68,87.7,87632.0,66.6646,66.6722,66.6494,66.6646,87632.0
2017-07-14 15:00:00,87.7,87.71,87.69,87.7,46870.0,66.6646,66.6722,66.657,66.6646,46870.0
2017-07-14 15:30:00,87.7,87.7,87.69,87.7,143698.0,66.6646,66.6646,66.657,66.6646,143698.0
2017-07-17 09:30:00,87.65,87.71,87.65,87.69,32981.0,66.6266,66.6722,66.6266,66.657,32981.0
2017-07-17 10:00:00,87.71,87.73,87.67,87.7,94188.0,66.6722,66.6874,66.6418,66.6646,94188.0
2017-07-17 10:30:00,87.7,87.72,87.64,87.66,332587.0,66.6646,66.6798,66.619,66.6342,332587.0
2017-07-17 11:00:00,87.66,87.68,87.64,87.68,32747.0,66.6342,66.6494,66.619,66.6494,32747.0
2017-07-17 11:30:00,87.67,87.72,87.67,87.72,33475.0,66.6418,66.6798,66.6418,66.6798,33475.0
2017-07-17 12:00:00,87.72,87.73,87.7,87.72,17513.0,66.6798,66.6874,66.6646,66.6798,17513.0
2017-07-17 12:30:00,87.71,87.73,87.7,87.72,23709.0,66.6722,66.6874,66.6646,66.6798,23709.0
2017-07-17 13:00:00,87.72,87.72,87.69,87.71,54521.0,66.6798,66.6798,66.657,66.6722,54521.0
2017-07-17 13:30:00,87.72,87.74,87.7,87.72,80445.0,66.6798,66.695,66.6646,66.6798,80445.0
2017-07-17 14:00:00,87.71,87.74,87.71,87.73,25828.0,66.6722,66.695,66.6722,66.6874,25828.0
2017-07-17 14:30:00,87.73,87.75,87.72,87.73,38945.0,66.6874,66.7026,66.6798,66.6874,38945.0
2017-07-17 15:00:00,87.74,87.77,87.72,87.75,35567.0,66.695,66.7178,66.6798,66.7026,35567.0
2017-07-17 15:30:00,87.75,87.76,87.71,87.72,144483.0,66.7026,66.7102,66.6722,66.6798,144483.0
2017-07-18 09:30:00,87.85,88.0,87.85,87.93,33684.0,66.7786,66.8926,66.7786,66.8394,33684.0
2017-07-18 10:00:00,87.9,87.98,87.9,87.94,32433.0,66.8166,66.8774,66.8166,66.847,32433.0
2017-07-18 10:30:00,87.96,88.02,87.93,87.97,25802.0,66.8622,66.9078,66.8394,66.8698,25802.0
2017-07-18 11:00:00,87.96,87.98,87.94,87.94,27036.0,66.8622,66.8774,66.847,66.847,27036.0
2017-07-18 11:30:00,87.95,87.99,87.95,87.98,60930.0,66.8546,66.885,66.8546,66.8774,60930.0
2017-07-18 12:00:00,87.98,88.01,87.97,87.97,53207.0,66.8774,66.9002,66.8698,66.8698,53207.0
2017-07-18 12:30:00,87.97,88.0,87.93,87.97,201379.0,66.8698,66.8926,66.8394,66.8698,201379.0
2017-07-18 13:00:00,87.97,87.98,87.95,87.95,18522.0,66.8698,66.8774,66.8546,66.8546,18522.0
2017-07-18 13:30:00,87.97,87.97,87.9,87.94,45412.0,66.8698,66.8698,66.8166,66.847,45412.0
2017-07-18 14:00:00,87.94,87.96,87.93,87.96,62667.0,66.847,66.8622,66.8394,66.8622,62667.0
2017-07-18 14:30:00,87.96,87.99,87.95,87.98,38782.0,66.8622,66.885,66.8546,66.8774,38782.0
2017-07-18 15:00:00,87.98,87.98,87.96,87.97,40313.0,66.8774,66.8774,66.8622,66.8698,40313.0
2017-07-18 15:30:00,87.97,88.0,87.96,88.0,89516.0,66.8698,66.8926,66.8622,66.8926,89516.0
2017-07-19 09:30:00,88.04,88.08,88.02,88.03,53434.0,66.923,66.9534,66.9078,66.9154,53434.0
2017-07-19 10:00:00,88.04,88.04,87.98,87.98,57759.0,66.923,66.923,66.8774,66.8774,57759.0
2017-07-19 10:30:00,87.98,88.01,87.95,88.0,143225.0,66.8774,66.9002,66.8546,66.8926,143225.0
2017-07-19 11:00:00,88.0,88.02,87.99,88.02,60117.0,66.8926,66.9078,66.885,66.9078,60117.0
2017-07-19 11:30:00,88.0,88.02,87.98,87.98,62658.0,66.8926,66.9078,66.8774,66.8774,62658.0
2017-07-19 12:00:00,87.99,87.99,87.97,87.98,35832.0,66.885,66.885,66.8698,66.8774,35832.0
2017-07-19 12:30:00,87.97,87.99,87.97,87.98,28030.0,66.8698,66.885,66.8698,66.8774,28030.0
2017-07-19 13:00:00,87.98,87.99,87.93,87.95,83811.0,66.8774,66.885,66.8394,66.8546,83811.0
2017-07-19 13:30:00,87.95,87.98,87.95,87.95,159625.0,66.8546,66.8774,66.8546,66.8546,159625.0
2017-07-19 14:00:00,87.96,87.98,87.92,87.95,99160.0,66.8622,66.8774,66.8318,66.8546,99160.0
2017-07-19 14:30:00,87.95,87.96,87.94,87.95,61039.0,66.8546,66.8622,66.847,66.8546,61039.0
2017-07-19 15:00:00,87.95,87.95,87.91,87.94,120883.0,66.8546,66.8546,66.8242,66.847,120883.0
2017-07-19 15:30:00,87.93,87.97,87.92,87.96,121563.0,66.8394,66.8698,66.8318,66.8622,121563.0
2017-07-20 09:30:00,88.09,88.12,88.01,88.07,52654.0,66.961,66.9838,66.9002,66.9458,52654.0
2017-07-20 10:00:00,88.07,88.08,88.02,88.02,46780.0,66.9458,66.9534,66.9078,66.9078,46780.0
2017-07-20 10:30:00,88.02,88.09,88.01,88.02,63357.0,66.9078,66.961,66.9002,66.9078,63357.0
2017-07-20 11:00:00,88.02,88.09,88.01,88.06,22371.0,66.9078,66.961,66.9002,66.9382,22371.0
2017-07-20 11:30:00,88.07,88.1,88.06,88.08,204223.0,66.9458,66.9686,66.9382,66.9534,204223.0
2017-07-20 12:00:00,88.08,88.11,88.08,88.1,25466.0,66.9534,66.9762,66.9534,66.9686,25466.0
2017-07-20 12:30:00,88.1,88.11,88.08,88.08,24129.0,66.9686,66.9762,66.9534,66.9534,24129.0
2017-07-20 13:00:00,88.08,88.1,88.04,88.05,98119.0,66.9534,66.9686,66.923,66.9306,98119.0
2017-07-20 13:30:00,88.07,88.08,88.0,88.0,76082.0,66.9458,66.9534,66.8926,66.8926,76082.0
2017-07-20 14:00:00,88.01,88.04,87.98,88.03,85498.0,66.9002,66.923,66.8774,66.9154,85498.0
2017-07-20 14:30:00,88.03,88.05,87.97,87.98,320723.0,66.9154,66.9306,66.8698,66.8774,320723.0
2017-07-20 15:00:00,88.0,88.04,87.97,88.02,58611.0,66.8926,66.923,66.8698,66.9078,58611.0
2017-07-20 15:30:00,88.03,88.04,87.99,88.02,63870.0,66.9154,66.923,66.885,66.9078,63870.0
2017-07-21 09:30:00,88.13,88.18,88.1,88.16,128392.0,66.9914,67.0294,66.9686,67.0142,128392.0
2017-07-21 10:00:00,88.15,88.19,88.11,88.13,56700.0,67.0066,67.037,66.9762,66.9914,56700.0
2017-07-21 10:30:00,88.12,88.15,88.11,88.14,141626.0,66.9838,67.0066,66.9762,66.999,141626.0
2017-07-21 11:00:00,88.14,88.15,88.12,88.14,37824.0,66.999,67.0066,66.9838,66.999,37824.0
2017-07-21 11:30:00,88.14,88.19,88.11,88.17,162745.0,66.999,67.037,66.9762,67.0218,162745.0
2017-07-21 12:00:00,88.16,88.18,88.13,88.17,21516.0,67.0142,67.0294,66.9914,67.0218,21516.0
2017-07-21 12:30:00,88.17,88.2,88.16,88.19,94990.0,67.0218,67.0446,67.0142,67.037,94990.0
2017-07-21 13:00:00,88.2,88.23,88.19,88.21,34052.0,67.0446,67.0674,67.037,67.0522,34052.0
2017-07-21 13:30:00,88.2,88.21,88.17,88.2,57047.0,67.0446,67.0522,67.0218,67.0446,57047.0
2017-07-21 14:00:00,88.19,88.22,88.19,88.22,68421.0,67.037,67.0598,67.037,67.0598,68421.0
2017-07-21 14:30:00,88.22,88.22,88.19,88.2,96273.0,67.0598,67.0598,67.037,67.0446,96273.0
2017-07-21 15:00:00,88.2,88.22,88.18,88.19,97786.0,67.0446,67.0598,67.0294,67.037,97786.0
2017-07-21 15:30:00,88.19,88.19,88.15,88.17,123234.0,67.037,67.037,67.0066,67.0218,123234.0
2017-07-24 09:30:00,88.2,88.22,88.1,88.13,110313.0,67.0446,67.0598,66.9686,66.9914,110313.0
2017-07-24 10:00:00,88.13,88.16,88.12,88.15,64820.0,66.9914,67.0142,66.9838,67.0066,64820.0
2017-07-24 10:30:00,88.15,88.15,88.1,88.11,158822.0,67.0066,67.0066,66.9686,66.9762,158822.0
2017-07-24 11:00:00,88.11,88.13,88.1,88.11,199634.0,66.9762,66.9914,66.9686,66.9762,199634.0
2017-07-24 11:30:00,88.11,88.13,88.09,88.11,139455.0,66.9762,66.9914,66.961,66.9762,139455.0
2017-07-24 12:00:00,88.11,88.11,88.06,88.09,47724.0,66.9762,66.9762,66.9382,66.961,47724.0
2017-07-24 12:30:00,88.09,88.11,88.08,88.1,38222.0,66.961,66.9762,66.9534,66.9686,38222.0
2017-07-24 13:00:00,88.09,88.11,88.04,88.05,78203.0,66.961,66.9762,66.923,66.9306,78203.0
2017-07-24 13:30:00,88.06,88.1,88.05,88.07,53454.0,66.9382,66.9686,66.9306,66.9458,53454.0
2017-07-24 14:00:00,88.07,88.1,88.06,88.09,61747.0,66.9458,66.9686,66.9382,66.961,61747.0
2017-07-24 14:30:00,88.09,88.1,88.07,88.09,65898.0,66.961,66.9686,66.9458,66.961,65898.0
2017-07-24 15:00:00,88.09,88.12,88.08,88.12,35107.0,66.961,66.9838,66.9534,66.9838,35107.0
2017-07-24 15:30:00,88.12,88.13,88.11,88.12,63062.0,66.9838,66.9914,66.9762,66.9838,63062.0
2017-07-25 09:30:00,87.92,87.94,87.91,87.92,136423.0,66.8318,66.847,66.8242,66.8318,136423.0
2017-07-25 10:00:00,87.93,87.93,87.84,87.91,90872.0,66.8394,66.8394,66.771,66.8242,90872.0
2017-07-25 10:30:00,87.91,87.91,87.85,87.87,36896.0,66.8242,66.8242,66.7786,66.7938,36896.0
2017-07-25 11:00:00,87.86,87.87,87.8,87.82,47039.0,66.7862,66.7938,66.7406,66.7558,47039.0
2017-07-25 11:30:00,87.82,87.85,87.81,87.84,325157.0,66.7558,66.7786,66.7482,66.771,325157.0
2017-07-25 12:00:00,87.84,87.86,87.81,87.83,133284.0,66.771,66.7862,66.7482,66.7634,133284.0
2017-07-25 12:30:00,87.82,87.84,87.81,87.83,41135.0,66.7558,66.771,66.7482,66.7634,41135.0
2017-07-25 13:00:00,87.83,87.87,87.82,87.87,61714.0,66.7634,66.7938,66.7558,66.7938,61714.0
2017-07-25 13:30:00,87.87,87.88,87.86,87.88,30306.0,66.7938,66.8014,66.7862,66.8014,30306.0
2017-07-25 14:00:00,87.88,87.88,87.79,87.8,49679.0,66.8014,66.8014,66.733,66.7406,49679.0
2017-07-25 14:30:00,87.79,87.81,87.75,87.77,49031.0,66.733,66.7482,66.7026,66.7178,49031.0
2017-07-25 15:00:00,87.77,87.82,87.76,87.79,114388.0,66.7178,66.7558,66.7102,66.733,114388.0
2017-07-25 15:30:00,87.78,87.79,87.73,87.78,263758.0,66.7254,66.733,66.6874,66.7254,263758.0
2017-07-26 09:30:00,87.79,87.89,87.79,87.86,89763.0,66.733,66.809,66.733,66.7862,89763.0
2017-07-26 10:00:00,87.85,87.87,87.84,87.87,63367.0,66.7786,66.7938,66.771,66.7938,63367.0
2017-07-26 10:30:00,87.86,87.87,87.82,87.84,54565.0,66.7862,66.7938,66.7558,66.771,54565.0
2017-07-26 11:00:00,87.86,87.86,87.81,87.81,60827.0,66.7862,66.7862,66.7482,66.7482,60827.0
2017-07-26 11:30:00,87.84,87.84,87.8,87.82,38482.0,66.771,66.771,66.7406,66.7558,38482.0
2017-07-26 12:00:00,87.82,87.86,87.8,87.82,79635.0,66.7558,66.7862,66.7406,66.7558,79635.0
2017-07-26 12:30:00,87.83,87.86,87.81,87.81,158272.0,66.7634,66.7862,66.7482,66.7482,158272.0
2017-07-26 13:00:00,87.82,87.91,87.81,87.91,126975.0,66.7558,66.8242,66.7482,66.8242,126975.0
2017-07-26 13:30:00,87.91,87.95,87.89,87.92,91223.0,66.8242,66.8546,66.809,66.8318,91223.0
2017-07-26 14:00:00,87.92,88.08,87.86,88.07,106867.0,66.8318,66.9534,66.7862,66.9458,106867.0
2017-07-26 14:30:00,88.06,88.16,88.05,88.16,156607.0,66.9382,67.0142,66.9306,67.0142,156607.0
2017-07-26 15:00:00,88.15,88.21,88.11,88.14,69322.0,67.0066,67.0522,66.9762,66.999,69322.0
2017-07-26 15:30:00,88.14,88.14,88.06,88.08,79698.0,66.999,66.999,66.9382,66.9534,79698.0
2017-07-27 09:30:00,88.04,88.04,87.9,88.0,47534.0,66.923,66.923,66.8166,66.8926,47534.0
2017-07-27 10:00:00,88.01,88.01,87.9,87.94,43885.0,66.9002,66.9002,66.8166,66.847,43885.0
2017-07-27 10:30:00,87.93,87.96,87.88,87.93,45118.0,66.8394,66.8622,66.8014,66.8394,45118.0
2017-07-27 11:00:00,87.94,87.98,87.93,87.95,26213.0,66.847,66.8774,66.8394,66.8546,26213.0
2017-07-27 11:30:00,87.94,87.95,87.89,87.91,33466.0,66.847,66.8546,66.809,66.8242,33466.0
2017-07-27 12:00:00,87.91,87.92,87.88,87.91,54551.0,66.8242,66.8318,66.8014,66.8242,54551.0
2017-07-27 12:30:00,87.91,87.96,87.89,87.96,30943.0,66.8242,66.8622,66.809,66.8622,30943.0
2017-07-27 13:00:00,87.94,87.98,87.92,87.97,54368.0,66.847,66.8774,66.8318,66.8698,54368.0
2017-07-27 13:30:00,87.98,87.98,87.89,87.95,63242.0,66.8774,66.8774,66.809,66.8546,63242.0
2017-07-27 14:00:00,87.94,87.94,87.87,87.93,57695.0,66.847,66.847,66.7938,66.8394,57695.0
2017-07-27 14:30:00,87.94,87.98,87.93,87.96,49490.0,66.847,66.8774,66.8394,66.8622,49490.0
2017-07-27 15:00:00,87.96,87.98,87.91,87.96,173485.0,66.8622,66.8774,66.8242,66.8622,173485.0
2017-07-27 15:30:00,87.97,87.98,87.93,87.94,163578.0,66.8698,66.8774,66.8394,66.847,163578.0
2017-07-28 09:30:00,87.95,88.05,87.95,88.04,48298.0,66.8546,66.9306,66.8546,66.923,48298.0
2017-07-28 10:00:00,88.03,88.06,88.01,88.01,214180.0,66.9154,66.9382,66.9002,66.9002,214180.0
2017-07-28 10:30:00,88.01,88.06,88.0,88.01,49050.0,66.9002,66.9382,66.8926,66.9002,49050.0
2017-07-28 11:00:00,88.01,88.09,88.0,88.08,48765.0,66.9002,66.961,66.8926,66.9534,48765.0
2017-07-28 11:30:00,88.08,88.1,88.06,88.06,30582.0,66.9534,66.9686,66.9382,66.9382,30582.0
2017-07-28 12:00:00,88.06,88.07,88.02,88.06,149000.0,66.9382,66.9458,66.9078,66.9382,149000.0
2017-07-28 12:30:00,88.06,88.07,88.03,88.06,23838.0,66.9382,66.9458,66.9154,66.9382,23838.0
2017-07-28 13:00:00,88.05,88.08,88.04,88.06,86895.0,66.9306,66.9534,66.923,66.9382,86895.0
2017-07-28 13:30:00,88.07,88.09,88.06,88.07,24847.0,66.9458,66.961,66.9382,66.9458,24847.0
2017-07-28 14:00:00,88.06,88.08,88.05,88.07,48611.0,66.9382,66.9534,66.9306,66.9458,48611.0
2017-07-28 14:30:00,88.07,88.09,88.06,88.09,33064.0,66.9458,66.961,66.9382,66.961,33064.0
2017-07-28 15:00:00,88.09,88.12,88.08,88.1,45804.0,66.961,66.9838,66.9534,66.9686,45804.0
2017-07-28 15:30:00,88.1,88.11,88.09,88.11,32105.0,66.9686,66.9762,66.961,66.9762,32105.0
2017-07-31 09:30:00,88.05,88.11,88.01,88.06,55593.0,66.9306,66.9762,66.9002,66.9382,55593.0
2017-07-31 10:00:00,88.1,88.1,88.07,88.08,30435.0,66.9686,66.9686,66.9458,66.9534,30435.0
2017-07-31 10:30:00,88.08,88.11,88.07,88.09,51134.0,66.9534,66.9762,66.9458,66.961,51134.0
2017-07-31 11:00:00,88.08,88.1,88.08,88.09,51081.0,66.9534,66.9686,66.9534,66.961,51081.0
2017-07-31 11:30:00,88.1,88.1,88.07,88.08,40321.0,66.9686,66.9686,66.9458,66.9534,40321.0
2017-07-31 12:00:00,88.09,88.1,88.06,88.09,24002.0,66.961,66.9686,66.9382,66.961,24002.0
2017-07-31 12:30:00,88.09,88.11,88.08,88.09,27933.0,66.961,66.9762,66.9534,66.961,27933.0
2017-07-31 13:00:00,88.09,88.1,88.07,88.1,36114.0,66.961,66.9686,66.9458,66.9686,36114.0
2017-07-31 13:30:00,88.08,88.1,88.08,88.09,41844.0,66.9534,66.9686,66.9534,66.961,41844.0
2017-07-31 14:00:00,88.09,88.11,88.08,88.1,37463.0,66.961,66.9762,66.9534,66.9686,37463.0
2017-07-31 14:30:00,88.11,88.11,88.09,88.09,35218.0,66.9762,66.9762,66.961,66.961,35218.0
2017-07-31 15:00:00,88.1,88.13,88.09,88.12,64433.0,66.9686,66.9914,66.961,66.9838,64433.0
2017-07-31 15:30:00,88.11,88.12,88.09,88.11,95339.0,66.9762,66.9838,66.961,66.9762,95339.0
2017-08-01 09:30:00,87.83,88.01,87.83,88.0,40096.0,66.9407,67.0779,66.9407,67.0703,40096.0
2017-08-01 10:00:00,87.99,88.03,87.94,88.03,31461.0,67.0627,67.0932,67.0246,67.0932,31461.0
2017-08-01 10:30:00,88.04,88.08,88.02,88.08,41241.0,67.1008,67.1313,67.0855,67.1313,41241.0
2017-08-01 11:00:00,88.07,88.09,88.05,88.07,53314.0,67.1236,67.1389,67.1084,67.1236,53314.0
2017-08-01 11:30:00,88.07,88.08,88.05,88.06,35766.0,67.1236,67.1313,67.1084,67.116,35766.0
2017-08-01 12:00:00,88.06,88.06,88.05,88.06,38567.0,67.116,67.116,67.1084,67.116,38567.0
2017-08-01 12:30:00,88.05,88.06,88.0,88.05,46968.0,67.1084,67.116,67.0703,67.1084,46968.0
2017-08-01 13:00:00,88.05,88.08,88.03,88.04,39545.0,67.1084,67.1313,67.0932,67.1008,39545.0
2017-08-01 13:30:00,88.05,88.1,88.03,88.1,46725.0,67.1084,67.1465,67.0932,67.1465,46725.0
2017-08-01 14:00:00,88.1,88.11,88.08,88.09,58313.0,67.1465,67.1541,67.1313,67.1389,58313.0
2017-08-01 14:30:00,88.09,88.13,88.06,88.13,33228.0,67.1389,67.1694,67.116,67.1694,33228.0
2017-08-01 15:00:00,88.11,88.11,88.09,88.09,26810.0,67.1541,67.1541,67.1389,67.1389,26810.0
2017-08-01 15:30:00,88.11,88.12,88.09,88.09,47252.0,67.1541,67.1618,67.1389,67.1389,47252.0
2017-08-02 09:30:00,88.05,88.15,88.03,88.09,33747.0,67.1084,67.1846,67.0932,67.1389,33747.0
2017-08-02 10:00:00,88.11,88.13,88.04,88.06,60603.0,67.1541,67.1694,67.1008,67.116,60603.0
2017-08-02 10:30:00,88.05,88.09,88.02,88.09,37011.0,67.1084,67.1389,67.0855,67.1389,37011.0
2017-08-02 11:00:00,88.1,88.14,88.07,88.1,19282.0,67.1465,67.177,67.1236,67.1465,19282.0
2017-08-02 11:30:00,88.11,88.12,88.03,88.05,179425.0,67.1541,67.1618,67.0932,67.1084,179425.0
2017-08-02 12:00:00,88.06,88.1,88.05,88.08,64782.0,67.116,67.1465,67.1084,67.1313,64782.0
2017-08-02 12:30:00,88.07,88.1,88.06,88.09,31928.0,67.1236,67.1465,67.116,67.1389,31928.0
2017-08-02 13:00:00,88.09,88.1,88.04,88.05,34511.0,67.1389,67.1465,67.1008,67.1084,34511.0
2017-08-02 13:30:00,88.03,88.07,88.02,88.02,50835.0,67.0932,67.1236,67.0855,67.0855,50835.0
2017-08-02 14:00:00,88.04,88.05,88.0,88.03,46003.0,67.1008,67.1084,67.0703,67.0932,46003.0
2017-08-02 14:30:00,88.02,88.06,88.0,88.06,52175.0,67.0855,67.116,67.0703,67.116,52175.0
2017-08-02 15:00:00,88.05,88.06,88.02,88.03,25860.0,67.1084,67.116,67.0855,67.0932,25860.0
2017-08-02 15:30:00,88.02,88.03,87.98,88.01,55877.0,67.0855,67.0932,67.0551,67.0779,55877.0
2017-08-03 09:30:00,88.08,88.1,88.03,88.06,144483.0,67.1313,67.1465,67.0932,67.116,144483.0
2017-08-03 10:00:00,88.06,88.12,88.05,88.09,125872.0,67.116,67.1618,67.1084,67.1389,125872.0
2017-08-03 10:30:00,88.09,88.14,88.09,88.1,121498.0,67.1389,67.177,67.1389,67.1465,121498.0
2017-08-03 11:00:00,88.1,88.13,88.09,88.09,129133.0,67.1465,67.1694,67.1389,67.1389,129133.0
2017-08-03 11:30:00,88.09,88.12,88.09,88.12,202545.0,67.1389,67.1618,67.1389,67.1618,202545.0
2017-08-03 12:00:00,88.12,88.13,88.09,88.11,161344.0,67.1618,67.1694,67.1389,67.1541,161344.0
2017-08-03 12:30:00,88.11,88.13,88.1,88.11,130722.0,67.1541,67.1694,67.1465,67.1541,130722.0
2017-08-03 13:00:00,88.11,88.13,88.09,88.12,175255.0,67.1541,67.1694,67.1389,67.1618,175255.0
2017-08-03 13:30:00,88.12,88.12,88.1,88.11,180422.0,67.1618,67.1618,67.1465,67.1541,180422.0
2017-08-03 14:00:00,88.11,88.13,88.09,88.11,1160797.0,67.1541,67.1694,67.1389,67.1541,1160797.0
2017-08-03 14:30:00,88.11,88.14,88.09,88.14,65478.0,67.1541,67.177,67.1389,67.177,65478.0
2017-08-03 15:00:00,88.14,88.14,88.11,88.12,23300.0,67.177,67.177,67.1541,67.1618,23300.0
2017-08-03 15:30:00,88.13,88.18,88.1,88.1,83222.0,67.1694,67.2075,67.1465,67.1465,83222.0
2017-08-04 09:30:00,87.93,88.0,87.85,87.87,113231.0,67.0169,67.0703,66.956,66.9712,113231.0
2017-08-04 10:00:00,87.88,87.88,87.77,87.78,90340.0,66.9788,66.9788,66.895,66.9026,90340.0
2017-08-04 10:30:00,87.78,87.85,87.76,87.82,80866.0,66.9026,66.956,66.8874,66.9331,80866.0
2017-08-04 11:00:00,87.83,87.86,87.8,87.81,77024.0,66.9407,66.9636,66.9179,66.9255,77024.0
2017-08-04 11:30:00,87.81,87.9,87.8,87.89,37380.0,66.9255,66.9941,66.9179,66.9865,37380.0
2017-08-04 12:00:00,87.9,87.95,87.88,87.93,30761.0,66.9941,67.0322,66.9788,67.0169,30761.0
2017-08-04 12:30:00,87.93,87.96,87.89,87.91,23181.0,67.0169,67.0398,66.9865,67.0017,23181.0
2017-08-04 13:00:00,87.91,87.93,87.89,87.91,25068.0,67.0017,67.0169,66.9865,67.0017,25068.0
2017-08-04 13:30:00,87.91,87.92,87.87,87.92,32473.0,67.0017,67.0093,66.9712,67.0093,32473.0
2017-08-04 14:00:00,87.92,87.93,87.89,87.92,33430.0,67.0093,67.0169,66.9865,67.0093,33430.0
2017-08-04 14:30:00,87.92,87.93,87.9,87.91,56481.0,67.0093,67.0169,66.9941,67.0017,56481.0
2017-08-04 15:00:00,87.9,87.91,87.87,87.9,46386.0,66.9941,67.0017,66.9712,66.9941,46386.0
2017-08-04 15:30:00,87.9,87.91,87.88,87.88,34441.0,66.9941,67.0017,66.9788,66.9788,34441.0
2017-08-07 09:30:00,87.86,87.98,87.85,87.95,137275.0,66.9636,67.0551,66.956,67.0322,137275.0
2017-08-07 10:00:00,87.94,87.95,87.9,87.93,51245.0,67.0246,67.0322,66.9941,67.0169,51245.0
2017-08-07 10:30:00,87.95,87.98,87.95,87.95,12662.0,67.0322,67.0551,67.0322,67.0322,12662.0
2017-08-07 11:00:00,87.95,87.98,87.94,87.97,55101.0,67.0322,67.0551,67.0246,67.0474,55101.0
2017-08-07 11:30:00,87.97,88.0,87.95,87.98,73232.0,67.0474,67.0703,67.0322,67.0551,73232.0
2017-08-07 12:00:00,87.98,88.0,87.97,87.97,28589.0,67.0551,67.0703,67.0474,67.0474,28589.0
2017-08-07 12:30:00,87.97,88.0,87.96,87.97,20947.0,67.0474,67.0703,67.0398,67.0474,20947.0
2017-08-07 13:00:00,87.97,87.99,87.96,87.98,18694.0,67.0474,67.0627,67.0398,67.0551,18694.0
2017-08-07 13:30:00,87.97,87.99,87.96,87.98,55903.0,67.0474,67.0627,67.0398,67.0551,55903.0
2017-08-07 14:00:00,87.97,87.98,87.95,87.96,35913.0,67.0474,67.0551,67.0322,67.0398,35913.0
2017-08-07 14:30:00,87.96,87.97,87.95,87.96,34864.0,67.0398,67.0474,67.0322,67.0398,34864.0
2017-08-07 15:00:00,87.97,87.98,87.92,87.96,32844.0,67.0474,67.0551,67.0093,67.0398,32844.0
2017-08-07 15:30:00,87.96,87.97,87.93,87.95,35391.0,67.0398,67.0474,67.0169,67.0322,35391.0
2017-08-08 09:30:00,87.94,87.97,87.88,87.91,65372.0,67.0246,67.0474,66.9788,67.0017,65372.0
2017-08-08 10:00:00,87.91,87.91,87.88,87.9,231603.0,67.0017,67.0017,66.9788,66.9941,231603.0
2017-08-08 10:30:00,87.91,87.91,87.82,87.84,86302.0,67.0017,67.0017,66.9331,66.9483,86302.0
2017-08-08 11:00:00,87.83,87.85,87.8,87.8,211055.0,66.9407,66.956,66.9179,66.9179,211055.0
2017-08-08 11:30:00,87.81,87.82,87.8,87.82,50280.0,66.9255,66.9331,66.9179,66.9331,50280.0
2017-08-08 12:00:00,87.82,87.87,87.82,87.86,34628.0,66.9331,66.9712,66.9331,66.9636,34628.0
2017-08-08 12:30:00,87.87,87.89,87.85,87.88,31685.0,66.9712,66.9865,66.956,66.9788,31685.0
2017-08-08 13:00:00,87.87,87.91,87.83,87.83,43735.0,66.9712,67.0017,66.9407,66.9407,43735.0
2017-08-08 13:30:00,87.84,87.88,87.83,87.84,90394.0,66.9483,66.9788,66.9407,66.9483,90394.0
2017-08-08 14:00:00,87.84,87.85,87.8,87.82,89258.0,66.9483,66.956,66.9179,66.9331,89258.0
2017-08-08 14:30:00,87.82,87.85,87.77,87.78,72452.0,66.9331,66.956,66.895,66.9026,72452.0
2017-08-08 15:00:00,87.78,87.79,87.76,87.79,460751.0,66.9026,66.9102,66.8874,66.9102,460751.0
2017-08-08 15:30:00,87.78,87.82,87.77,87.78,387976.0,66.9026,66.9331,66.895,66.9026,387976.0
2017-08-09 09:30:00,87.95,88.02,87.84,87.87,117452.0,67.0322,67.0855,66.9483,66.9712,117452.0
2017-08-09 10:00:00,87.86,87.92,87.86,87.91,32059.0,66.9636,67.0093,66.9636,67.0017,32059.0
2017-08-09 10:30:00,87.92,87.93,87.86,87.88,79063.0,67.0093,67.0169,66.9636,66.9788,79063.0
2017-08-09 11:00:00,87.88,87.91,87.86,87.9,54706.0,66.9788,67.0017,66.9636,66.9941,54706.0
2017-08-09 11:30:00,87.91,87.92,87.88,87.88,79926.0,67.0017,67.0093,66.9788,66.9788,79926.0
2017-08-09 12:00:00,87.88,87.89,87.81,87.84,39863.0,66.9788,66.9865,66.9255,66.9483,39863.0
2017-08-09 12:30:00,87.84,87.88,87.83,87.88,32917.0,66.9483,66.9788,66.9407,66.9788,32917.0
2017-08-09 13:00:00,87.89,87.89,87.82,87.86,33198.0,66.9865,66.9865,66.9331,66.9636,33198.0
2017-08-09 13:30:00,87.86,87.86,87.8,87.81,34556.0,66.9636,66.9636,66.9179,66.9255,34556.0
2017-08-09 14:00:00,87.8,87.85,87.78,87.83,64096.0,66.9179,66.956,66.9026,66.9407,64096.0
2017-08-09 14:30:00,87.83,87.86,87.81,87.84,21643.0,66.9407,66.9636,66.9255,66.9483,21643.0
2017-08-09 15:00:00,87.85,87.86,87.78,87.83,260959.0,66.956,66.9636,66.9026,66.9407,260959.0
2017-08-09 15:30:00,87.83,87.84,87.79,87.8,63677.0,66.9407,66.9483,66.9102,66.9179,63677.0
2017-08-10 09:30:00,87.82,87.87,87.8,87.82,45809.0,66.9331,66.9712,66.9179,66.9331,45809.0
2017-08-10 10:00:00,87.81,87.86,87.8,87.85,422865.0,66.9255,66.9636,66.9179,66.956,422865.0
2017-08-10 10:30:00,87.84,87.85,87.82,87.84,189447.0,66.9483,66.956,66.9331,66.9483,189447.0
2017-08-10 11:00:00,87.83,87.84,87.81,87.83,161083.0,66.9407,66.9483,66.9255,66.9407,161083.0
2017-08-10 11:30:00,87.83,87.83,87.72,87.75,50025.0,66.9407,66.9407,66.8569,66.8798,50025.0
2017-08-10 12:00:00,87.74,87.76,87.71,87.73,28058.0,66.8721,66.8874,66.8493,66.8645,28058.0
2017-08-10 12:30:00,87.73,87.75,87.7,87.71,58511.0,66.8645,66.8798,66.8416,66.8493,58511.0
2017-08-10 13:00:00,87.7,87.74,87.7,87.71,53724.0,66.8416,66.8721,66.8416,66.8493,53724.0
2017-08-10 13:30:00,87.72,87.75,87.71,87.73,89609.0,66.8569,66.8798,66.8493,66.8645,89609.0
2017-08-10 14:00:00,87.73,87.76,87.7,87.73,133659.0,66.8645,66.8874,66.8416,66.8645,133659.0
2017-08-10 14:30:00,87.73,87.77,87.72,87.76,63586.0,66.8645,66.895,66.8569,66.8874,63586.0
2017-08-10 15:00:00,87.76,87.78,87.73,87.75,243972.0,66.8874,66.9026,66.8645,66.8798,243972.0
2017-08-10 15:30:00,87.76,87.77,87.74,87.74,201893.0,66.8874,66.895,66.8721,66.8721,201893.0
2017-08-11 09:30:00,87.76,87.8,87.74,87.79,69386.0,66.8874,66.9179,66.8721,66.9102,69386.0
2017-08-11 10:00:00,87.78,87.83,87.77,87.82,18769.0,66.9026,66.9407,66.895,66.9331,18769.0
2017-08-11 10:30:00,87.81,87.81,87.75,87.79,41456.0,66.9255,66.9255,66.8798,66.9102,41456.0
2017-08-11 11:00:00,87.8,87.87,87.79,87.86,24102.0,66.9179,66.9712,66.9102,66.9636,24102.0
2017-08-11 11:30:00,87.85,87.89,87.85,87.89,243687.0,66.956,66.9865,66.956,66.9865,243687.0
2017-08-11 12:00:00,87.89,87.89,87.85,87.87,27650.0,66.9865,66.9865,66.956,66.9712,27650.0
2017-08-11 12:30:00,87.88,87.89,87.86,87.88,12204.0,66.9788,66.9865,66.9636,66.9788,12204.0
2017-08-11 13:00:00,87.88,87.9,87.84,87.87,14695.0,66.9788,66.9941,66.9483,66.9712,14695.0
2017-08-11 13:30:00,87.88,87.9,87.85,87.88,75880.0,66.9788,66.9941,66.956,66.9788,75880.0
2017-08-11 14:00:00,87.88,87.9,87.85,87.88,30234.0,66.9788,66.9941,66.956,66.9788,30234.0
2017-08-11 14:30:00,87.89,87.91,87.87,87.91,36208.0,66.9865,67.0017,66.9712,67.0017,36208.0
2017-08-11 15:00:00,87.9,87.94,87.89,87.92,88189.0,66.9941,67.0246,66.9865,67.0093,88189.0
2017-08-11 15:30:00,87.92,87.93,87.9,87.91,71203.0,67.0093,67.0169,66.9941,67.0017,71203.0
2017-08-14 09:30:00,87.8,87.88,87.75,87.87,105361.0,66.9179,66.9788,66.8798,66.9712,105361.0
2017-08-14 10:00:00,87.86,87.91,87.85,87.87,94324.0,66.9636,67.0017,66.956,66.9712,94324.0
2017-08-14 10:30:00,87.88,87.91,87.85,87.9,29314.0,66.9788,67.0017,66.956,66.9941,29314.0
2017-08-14 11:00:00,87.9,87.92,87.88,87.89,21791.0,66.9941,67.0093,66.9788,66.9865,21791.0
2017-08-14 11:30:00,87.89,87.9,87.85,87.9,235437.0,66.9865,66.9941,66.956,66.9941,235437.0
2017-08-14 12:00:00,87.9,87.91,87.86,87.89,40268.0,66.9941,67.0017,66.9636,66.9865,40268.0
2017-08-14 12:30:00,87.9,87.93,87.9,87.9,45925.0,66.9941,67.0169,66.9941,66.9941,45925.0
2017-08-14 13:00:00,87.91,87.92,87.9,87.91,21161.0,67.0017,67.0093,66.9941,67.0017,21161.0
2017-08-14 13:30:00,87.91,87.91,87.79,87.8,162026.0,67.0017,67.0017,66.9102,66.9179,162026.0
2017-08-14 14:00:00,87.81,87.83,87.8,87.82,53925.0,66.9255,66.9407,66.9179,66.9331,53925.0
2017-08-14 14:30:00,87.83,87.88,87.82,87.86,322882.0,66.9407,66.9788,66.9331,66.9636,322882.0
2017-08-14 15:00:00,87.84,87.87,87.82,87.85,33135.0,66.9483,66.9712,66.9331,66.956,33135.0
2017-08-14 15:30:00,87.85,87.86,87.83,87.83,85745.0,66.956,66.9636,66.9407,66.9407,85745.0
2017-08-15 09:30:00,87.6,87.71,87.6,87.66,78764.0,66.7654,66.8493,66.7654,66.8112,78764.0
2017-08-15 10:00:00,87.66,87.71,87.65,87.7,47626.0,66.8112,66.8493,66.8035,66.8416,47626.0
2017-08-15 10:30:00,87.71,87.73,87.67,87.67,39484.0,66.8493,66.8645,66.8188,66.8188,39484.0
2017-08-15 11:00:00,87.68,87.73,87.67,87.73,24391.0,66.8264,66.8645,66.8188,66.8645,24391.0
2017-08-15 11:30:00,87.72,87.76,87.71,87.75,42075.0,66.8569,66.8874,66.8493,66.8798,42075.0
2017-08-15 12:00:00,87.75,87.75,87.71,87.73,31034.0,66.8798,66.8798,66.8493,66.8645,31034.0
2017-08-15 12:30:00,87.73,87.74,87.71,87.71,27407.0,66.8645,66.8721,66.8493,66.8493,27407.0
2017-08-15 13:00:00,87.72,87.74,87.71,87.74,53152.0,66.8569,66.8721,66.8493,66.8721,53152.0
2017-08-15 13:30:00,87.73,87.73,87.69,87.71,53770.0,66.8645,66.8645,66.834,66.8493,53770.0
2017-08-15 14:00:00,87.71,87.72,87.69,87.71,29605.0,66.8493,66.8569,66.834,66.8493,29605.0
2017-08-15 14:30:00,87.71,87.73,87.69,87.7,24437.0,66.8493,66.8645,66.834,66.8416,24437.0
2017-08-15 15:00:00,87.69,87.7,87.67,87.69,63333.0,66.834,66.8416,66.8188,66.834,63333.0
2017-08-15 15:30:00,87.68,87.73,87.67,87.69,164399.0,66.8264,66.8645,66.8188,66.834,164399.0
2017-08-16 09:30:00,87.68,87.76,87.66,87.76,83034.0,66.8264,66.8874,66.8112,66.8874,83034.0
2017-08-16 10:00:00,87.74,87.78,87.72,87.73,347293.0,66.8721,66.9026,66.8569,66.8645,347293.0
2017-08-16 10:30:00,87.73,87.8,87.71,87.78,41670.0,66.8645,66.9179,66.8493,66.9026,41670.0
2017-08-16 11:00:00,87.79,87.83,87.79,87.82,50308.0,66.9102,66.9407,66.9102,66.9331,50308.0
2017-08-16 11:30:00,87.82,87.84,87.78,87.81,90087.0,66.9331,66.9483,66.9026,66.9255,90087.0
2017-08-16 12:00:00,87.81,87.83,87.78,87.82,52814.0,66.9255,66.9407,66.9026,66.9331,52814.0
2017-08-16 12:30:00,87.81,87.85,87.8,87.83,60061.0,66.9255,66.956,66.9179,66.9407,60061.0
2017-08-16 13:00:00,87.84,87.93,87.81,87.91,59082.0,66.9483,67.0169,66.9255,67.0017,59082.0
2017-08-16 13:30:00,87.91,87.94,87.9,87.94,34759.0,67.0017,67.0246,66.9941,67.0246,34759.0
2017-08-16 14:00:00,87.93,88.03,87.9,88.0,38671.0,67.0169,67.0932,66.9941,67.0703,38671.0
2017-08-16 14:30:00,88.01,88.03,87.96,88.0,33896.0,67.0779,67.0932,67.0398,67.0703,33896.0
2017-08-16 15:00:00,88.01,88.01,87.96,87.99,38421.0,67.0779,67.0779,67.0398,67.0627,38421.0
2017-08-16 15:30:00,87.98,87.98,87.92,87.97,248088.0,67.0551,67.0551,67.0093,67.0474,248088.0
2017-08-17 09:30:00,87.87,87.98,87.85,87.93,88185.0,66.9712,67.0551,66.956,67.0169,88185.0
2017-08-17 10:00:00,87.93,88.11,87.93,88.06,103493.0,67.0169,67.1541,67.0169,67.116,103493.0
2017-08-17 10:30:00,88.02,88.05,87.96,88.03,264696.0,67.0855,67.1084,67.0398,67.0932,264696.0
2017-08-17 11:00:00,88.03,88.03,87.95,88.02,89297.0,67.0932,67.0932,67.0322,67.0855,89297.0
2017-08-17 11:30:00,88.03,88.03,87.95,88.0,49743.0,67.0932,67.0932,67.0322,67.0703,49743.0
2017-08-17 12:00:00,88.01,88.06,87.98,88.03,34989.0,67.0779,67.116,67.0551,67.0932,34989.0
2017-08-17 12:30:00,88.02,88.04,88.0,88.04,28306.0,67.0855,67.1008,67.0703,67.1008,28306.0
2017-08-17 13:00:00,88.03,88.08,88.03,88.06,37192.0,67.0932,67.1313,67.0932,67.116,37192.0
2017-08-17 13:30:00,88.05,88.05,88.0,88.02,21964.0,67.1084,67.1084,67.0703,67.0855,21964.0
2017-08-17 14:00:00,88.01,88.06,88.0,88.02,114037.0,67.0779,67.116,67.0703,67.0855,114037.0
2017-08-17 14:30:00,88.03,88.04,88.01,88.03,102083.0,67.0932,67.1008,67.0779,67.0932,102083.0
2017-08-17 15:00:00,88.02,88.06,88.02,88.04,60677.0,67.0855,67.116,67.0855,67.1008,60677.0
2017-08-17 15:30:00,88.03,88.06,88.01,88.03,73307.0,67.0932,67.116,67.0779,67.0932,73307.0
2017-08-18 09:30:00,88.14,88.2,88.09,88.17,112975.0,67.177,67.2227,67.1389,67.1999,112975.0
2017-08-18 10:00:00,88.19,88.19,88.08,88.1,39404.0,67.2151,67.2151,67.1313,67.1465,39404.0
2017-08-18 10:30:00,88.12,88.15,88.07,88.09,35721.0,67.1618,67.1846,67.1236,67.1389,35721.0
2017-08-18 11:00:00,88.1,88.11,87.97,88.0,142997.0,67.1465,67.1541,67.0474,67.0703,142997.0
2017-08-18 11:30:00,87.98,88.04,87.97,88.0,69744.0,67.0551,67.1008,67.0474,67.0703,69744.0
2017-08-18 12:00:00,88.0,88.03,87.98,87.99,332836.0,67.0703,67.0932,67.0551,67.0627,332836.0
2017-08-18 12:30:00,87.99,88.03,87.95,87.97,90272.0,67.0627,67.0932,67.0322,67.0474,90272.0
2017-08-18 13:00:00,87.97,87.99,87.93,87.95,25195.0,67.0474,67.0627,67.0169,67.0322,25195.0
2017-08-18 13:30:00,87.94,88.0,87.93,88.0,39003.0,67.0246,67.0703,67.0169,67.0703,39003.0
2017-08-18 14:00:00,88.01,88.01,87.96,87.99,52035.0,67.0779,67.0779,67.0398,67.0627,52035.0
2017-08-18 14:30:00,87.98,88.01,87.98,87.99,47935.0,67.0551,67.0779,67.0551,67.0627,47935.0
2017-08-18 15:00:00,87.99,88.01,87.99,87.99,46605.0,67.0627,67.0779,67.0627,67.0627,46605.0
2017-08-18 15:30:00,87.99,88.02,87.99,88.0,77989.0,67.0627,67.0855,67.0627,67.0703,77989.0
2017-08-21 09:30:00,88.12,88.2,88.03,88.09,126321.0,67.1618,67.2227,67.0932,67.1389,126321.0
2017-08-21 10:00:00,88.09,88.11,88.08,88.08,119144.0,67.1389,67.1541,67.1313,67.1313,119144.0
2017-08-21 10:30:00,88.07,88.09,88.03,88.05,40170.0,67.1236,67.1389,67.0932,67.1084,40170.0
2017-08-21 11:00:00,88.05,88.05,88.01,88.02,47212.0,67.1084,67.1084,67.0779,67.0855,47212.0
2017-08-21 11:30:00,88.03,88.05,88.02,88.04,14328.0,67.0932,67.1084,67.0855,67.1008,14328.0
2017-08-21 12:00:00,88.04,88.06,88.03,88.06,19245.0,67.1008,67.116,67.0932,67.116,19245.0
2017-08-21 12:30:00,88.06,88.08,88.04,88.06,21871.0,67.116,67.1313,67.1008,67.116,21871.0
2017-08-21 13:00:00,88.07,88.09,88.06,88.08,21516.0,67.1236,67.1389,67.116,67.1313,21516.0
2017-08-21 13:30:00,88.07,88.11,88.07,88.11,40938.0,67.1236,67.1541,67.1236,67.1541,40938.0
2017-08-21 14:00:00,88.11,88.11,88.07,88.09,377611.0,67.1541,67.1541,67.1236,67.1389,377611.0
2017-08-21 14:30:00,88.09,88.1,88.07,88.09,28528.0,67.1389,67.1465,67.1236,67.1389,28528.0
2017-08-21 15:00:00,88.08,88.09,88.06,88.07,40380.0,67.1313,67.1389,67.116,67.1236,40380.0
2017-08-21 15:30:00,88.06,88.07,88.05,88.06,38997.0,67.116,67.1236,67.1084,67.116,38997.0
2017-08-22 09:30:00,87.97,88.07,87.97,87.99,81223.0,67.0474,67.1236,67.0474,67.0627,81223.0
2017-08-22 10:00:00,87.99,88.02,87.98,87.99,74416.0,67.0627,67.0855,67.0551,67.0627,74416.0
2017-08-22 10:30:00,88.0,88.02,87.99,88.0,50117.0,67.0703,67.0855,67.0627,67.0703,50117.0
2017-08-22 11:00:00,88.0,88.04,88.0,88.02,25096.0,67.0703,67.1008,67.0703,67.0855,25096.0
2017-08-22 11:30:00,88.03,88.04,88.01,88.02,53124.0,67.0932,67.1008,67.0779,67.0855,53124.0
2017-08-22 12:00:00,88.01,88.02,88.01,88.02,37590.0,67.0779,67.0855,67.0779,67.0855,37590.0
2017-08-22 12:30:00,88.01,88.02,87.97,87.98,26951.0,67.0779,67.0855,67.0474,67.0551,26951.0
2017-08-22 13:00:00,87.97,87.99,87.97,87.98,34102.0,67.0474,67.0627,67.0474,67.0551,34102.0
2017-08-22 13:30:00,87.97,87.98,87.96,87.97,30989.0,67.0474,67.0551,67.0398,67.0474,30989.0
2017-08-22 14:00:00,87.97,87.98,87.93,87.95,63819.0,67.0474,67.0551,67.0169,67.0322,63819.0
2017-08-22 14:30:00,87.95,87.97,87.94,87.96,37317.0,67.0322,67.0474,67.0246,67.0398,37317.0
2017-08-22 15:00:00,87.97,87.97,87.93,87.96,33019.0,67.0474,67.0474,67.0169,67.0398,33019.0
2017-08-22 15:30:00,87.95,87.99,87.95,87.97,68247.0,67.0322,67.0627,67.0322,67.0474,68247.0
2017-08-23 09:30:00,88.1,88.17,88.05,88.1,171076.0,67.1465,67.1999,67.1084,67.1465,171076.0
2017-08-23 10:00:00,88.1,88.14,88.09,88.14,76126.0,67.1465,67.177,67.1389,67.177,76126.0
2017-08-23 10:30:00,88.14,88.17,88.12,88.17,144982.0,67.177,67.1999,67.1618,67.1999,144982.0
2017-08-23 11:00:00,88.17,88.19,88.15,88.17,94290.0,67.1999,67.2151,67.1846,67.1999,94290.0
2017-08-23 11:30:00,88.17,88.17,88.12,88.16,63975.0,67.1999,67.1999,67.1618,67.1922,63975.0
2017-08-23 12:00:00,88.16,88.18,88.16,88.18,38125.0,67.1922,67.2075,67.1922,67.2075,38125.0
2017-08-23 12:30:00,88.18,88.19,88.15,88.17,158762.0,67.2075,67.2151,67.1846,67.1999,158762.0
2017-08-23 13:00:00,88.16,88.19,88.16,88.18,56159.0,67.1922,67.2151,67.1922,67.2075,56159.0
2017-08-23 13:30:00,88.17,88.18,88.16,88.17,47704.0,67.1999,67.2075,67.1922,67.1999,47704.0
2017-08-23 14:00:00,88.17,88.21,88.17,88.21,172745.0,67.1999,67.2303,67.1999,67.2303,172745.0
2017-08-23 14:30:00,88.21,88.24,88.2,88.23,97502.0,67.2303,67.2532,67.2227,67.2456,97502.0
2017-08-23 15:00:00,88.23,88.25,88.23,88.25,98808.0,67.2456,67.2608,67.2456,67.2608,98808.0
2017-08-23 15:30:00,88.25,88.25,88.21,88.25,147446.0,67.2608,67.2608,67.2303,67.2608,147446.0
2017-08-24 09:30:00,88.17,88.21,88.13,88.2,62142.0,67.1999,67.2303,67.1694,67.2227,62142.0
2017-08-24 10:00:00,88.2,88.22,88.14,88.16,35760.0,67.2227,67.238,67.177,67.1922,35760.0
2017-08-24 10:30:00,88.16,88.17,88.12,88.13,106153.0,67.1922,67.1999,67.1618,67.1694,106153.0
2017-08-24 11:00:00,88.13,88.15,88.11,88.13,25230.0,67.1694,67.1846,67.1541,67.1694,25230.0
2017-08-24 11:30:00,88.14,88.17,88.12,88.14,28063.0,67.177,67.1999,67.1618,67.177,28063.0
2017-08-24 12:00:00,88.14,88.15,88.1,88.13,25827.0,67.177,67.1846,67.1465,67.1694,25827.0
2017-08-24 12:30:00,88.11,88.14,88.1,88.12,21973.0,67.1541,67.177,67.1465,67.1618,21973.0
2017-08-24 13:00:00,88.13,88.14,88.11,88.13,31234.0,67.1694,67.177,67.1541,67.1694,31234.0
2017-08-24 13:30:00,88.12,88.14,88.11,88.12,29786.0,67.1618,67.177,67.1541,67.1618,29786.0
2017-08-24 14:00:00,88.11,88.14,88.11,88.14,60283.0,67.1541,67.177,67.1541,67.177,60283.0
2017-08-24 14:30:00,88.12,88.14,88.11,88.11,25387.0,67.1618,67.177,67.1541,67.1541,25387.0
2017-08-24 15:00:00,88.12,88.12,88.1,88.11,41144.0,67.1618,67.1618,67.1465,67.1541,41144.0
2017-08-24 15:30:00,88.11,88.12,88.1,88.1,59558.0,67.1541,67.1618,67.1465,67.1465,59558.0
2017-08-25 09:30:00,88.17,88.18,88.11,88.14,75787.0,67.1999,67.2075,67.1541,67.177,75787.0
2017-08-25 10:00:00,88.15,88.26,88.14,88.25,142136.0,67.1846,67.2685,67.177,67.2608,142136.0
2017-08-25 10:30:00,88.25,88.26,88.2,88.24,41360.0,67.2608,67.2685,67.2227,67.2532,41360.0
2017-08-25 11:00:00,88.24,88.28,88.23,88.23,39182.0,67.2532,67.2837,67.2456,67.2456,39182.0
2017-08-25 11:30:00,88.24,88.26,88.22,88.23,22953.0,67.2532,67.2685,67.238,67.2456,22953.0
2017-08-25 12:00:00,88.24,88.26,88.23,88.26,51287.0,67.2532,67.2685,67.2456,67.2685,51287.0
2017-08-25 12:30:00,88.26,88.28,88.25,88.27,28076.0,67.2685,67.2837,67.2608,67.2761,28076.0
2017-08-25 13:00:00,88.27,88.29,88.26,88.28,27019.0,67.2761,67.2913,67.2685,67.2837,27019.0
2017-08-25 13:30:00,88.28,88.32,88.27,88.31,51912.0,67.2837,67.3142,67.2761,67.3066,51912.0
2017-08-25 14:00:00,88.31,88.32,88.27,88.29,22910.0,67.3066,67.3142,67.2761,67.2913,22910.0
2017-08-25 14:30:00,88.29,88.3,88.27,88.28,185110.0,67.2913,67.2989,67.2761,67.2837,185110.0
2017-08-25 15:00:00,88.28,88.32,88.22,88.25,67220.0,67.2837,67.3142,67.238,67.2608,67220.0
2017-08-25 15:30:00,88.25,88.29,88.24,88.27,107675.0,67.2608,67.2913,67.2532,67.2761,107675.0
2017-08-28 09:30:00,88.28,88.3,88.25,88.29,31609.0,67.2837,67.2989,67.2608,67.2913,31609.0
2017-08-28 10:00:00,88.29,88.3,88.26,88.28,86385.0,67.2913,67.2989,67.2685,67.2837,86385.0
2017-08-28 10:30:00,88.3,88.31,88.28,88.3,14111.0,67.2989,67.3066,67.2837,67.2989,14111.0
2017-08-28 11:00:00,88.3,88.34,88.3,88.33,101904.0,67.2989,67.3294,67.2989,67.3218,101904.0
2017-08-28 11:30:00,88.33,88.33,88.26,88.27,27471.0,67.3218,67.3218,67.2685,67.2761,27471.0
2017-08-28 12:00:00,88.28,88.28,88.25,88.26,26703.0,67.2837,67.2837,67.2608,67.2685,26703.0
2017-08-28 12:30:00,88.26,88.26,88.25,88.25,21488.0,67.2685,67.2685,67.2608,67.2608,21488.0
2017-08-28 13:00:00,88.26,88.32,88.25,88.31,131138.0,67.2685,67.3142,67.2608,67.3066,131138.0
2017-08-28 13:30:00,88.31,88.32,88.29,88.31,72017.0,67.3066,67.3142,67.2913,67.3066,72017.0
2017-08-28 14:00:00,88.31,88.33,88.3,88.31,58684.0,67.3066,67.3218,67.2989,67.3066,58684.0
2017-08-28 14:30:00,88.31,88.34,88.3,88.33,58907.0,67.3066,67.3294,67.2989,67.3218,58907.0
2017-08-28 15:00:00,88.33,88.34,88.31,88.32,116203.0,67.3218,67.3294,67.3066,67.3142,116203.0
2017-08-28 15:30:00,88.31,88.35,88.31,88.35,97887.0,67.3066,67.3371,67.3066,67.3371,97887.0
2017-08-29 09:30:00,88.54,88.58,88.5,88.53,134607.0,67.4819,67.5123,67.4514,67.4742,134607.0
2017-08-29 10:00:00,88.52,88.56,88.47,88.53,157790.0,67.4666,67.4971,67.4285,67.4742,157790.0
2017-08-29 10:30:00,88.55,88.55,88.47,88.5,83022.0,67.4895,67.4895,67.4285,67.4514,83022.0
2017-08-29 11:00:00,88.5,88.52,88.46,88.49,94526.0,67.4514,67.4666,67.4209,67.4438,94526.0
2017-08-29 11:30:00,88.5,88.5,88.44,88.45,40314.0,67.4514,67.4514,67.4056,67.4133,40314.0
2017-08-29 12:00:00,88.44,88.45,88.38,88.42,39217.0,67.4056,67.4133,67.3599,67.3904,39217.0
2017-08-29 12:30:00,88.42,88.44,88.41,88.43,10647.0,67.3904,67.4056,67.3828,67.398,10647.0
2017-08-29 13:00:00,88.46,88.51,88.44,88.45,43996.0,67.4209,67.459,67.4056,67.4133,43996.0
2017-08-29 13:30:00,88.45,88.46,88.43,88.45,95903.0,67.4133,67.4209,67.398,67.4133,95903.0
2017-08-29 14:00:00,88.45,88.45,88.4,88.42,44185.0,67.4133,67.4133,67.3752,67.3904,44185.0
2017-08-29 14:30:00,88.42,88.43,88.38,88.41,28355.0,67.3904,67.398,67.3599,67.3828,28355.0
2017-08-29 15:00:00,88.41,88.46,88.41,88.46,41911.0,67.3828,67.4209,67.3828,67.4209,41911.0
2017-08-29 15:30:00,88.46,88.48,88.43,88.44,78494.0,67.4209,67.4361,67.398,67.4056,78494.0
2017-08-30 09:30:00,88.39,88.42,88.37,88.37,118905.0,67.3675,67.3904,67.3523,67.3523,118905.0
2017-08-30 10:00:00,88.38,88.42,88.37,88.4,28457.0,67.3599,67.3904,67.3523,67.3752,28457.0
2017-08-30 10:30:00,88.41,88.44,88.4,88.41,44726.0,67.3828,67.4056,67.3752,67.3828,44726.0
2017-08-30 11:00:00,88.41,88.46,88.41,88.45,34574.0,67.3828,67.4209,67.3828,67.4133,34574.0
2017-08-30 11:30:00,88.45,88.46,88.44,88.45,19800.0,67.4133,67.4209,67.4056,67.4133,19800.0
2017-08-30 12:00:00,88.45,88.46,88.44,88.45,17805.0,67.4133,67.4209,67.4056,67.4133,17805.0
2017-08-30 12:30:00,88.44,88.46,88.43,88.45,23738.0,67.4056,67.4209,67.398,67.4133,23738.0
2017-08-30 13:00:00,88.43,88.44,88.4,88.41,17710.0,67.398,67.4056,67.3752,67.3828,17710.0
2017-08-30 13:30:00,88.41,88.44,88.41,88.43,26856.0,67.3828,67.4056,67.3828,67.398,26856.0
2017-08-30 14:00:00,88.42,88.44,88.41,88.43,48359.0,67.3904,67.4056,67.3828,67.398,48359.0
2017-08-30 14:30:00,88.43,88.44,88.41,88.41,57956.0,67.398,67.4056,67.3828,67.3828,57956.0
2017-08-30 15:00:00,88.42,88.43,88.41,88.41,69395.0,67.3904,67.398,67.3828,67.3828,69395.0
2017-08-30 15:30:00,88.42,88.45,88.41,88.42,46901.0,67.3904,67.4133,67.3828,67.3904,46901.0
2017-08-31 09:30:00,88.5,88.55,88.5,88.53,41783.0,67.4514,67.4895,67.4514,67.4742,41783.0
2017-08-31 10:00:00,88.53,88.54,88.5,88.52,27521.0,67.4742,67.4819,67.4514,67.4666,27521.0
2017-08-31 10:30:00,88.52,88.56,88.51,88.51,31845.0,67.4666,67.4971,67.459,67.459,31845.0
2017-08-31 11:00:00,88.51,88.52,88.47,88.52,32962.0,67.459,67.4666,67.4285,67.4666,32962.0
2017-08-31 11:30:00,88.52,88.54,88.5,88.51,33974.0,67.4666,67.4819,67.4514,67.459,33974.0
2017-08-31 12:00:00,88.51,88.52,88.49,88.51,48532.0,67.459,67.4666,67.4438,67.459,48532.0
2017-08-31 12:30:00,88.51,88.51,88.48,88.49,22115.0,67.459,67.459,67.4361,67.4438,22115.0
2017-08-31 13:00:00,88.5,88.52,88.48,88.51,27520.0,67.4514,67.4666,67.4361,67.459,27520.0
2017-08-31 13:30:00,88.51,88.52,88.49,88.52,41407.0,67.459,67.4666,67.4438,67.4666,41407.0
2017-08-31 14:00:00,88.51,88.54,88.5,88.53,155615.0,67.459,67.4819,67.4514,67.4742,155615.0
2017-08-31 14:30:00,88.53,88.56,88.51,88.56,91338.0,67.4742,67.4971,67.459,67.4971,91338.0
2017-08-31 15:00:00,88.55,88.63,88.55,88.6,116514.0,67.4895,67.5505,67.4895,67.5276,116514.0
2017-08-31 15:30:00,88.6,88.61,88.55,88.59,45998.0,67.5276,67.5352,67.4895,67.52,45998.0
2017-09-01 09:30:00,88.29,88.31,88.2,88.21,35971.0,67.4705,67.4858,67.4017,67.4094,35971.0
2017-09-01 10:00:00,88.2,88.2,88.1,88.15,50495.0,67.4017,67.4017,67.3253,67.3635,50495.0
2017-09-01 10:30:00,88.15,88.16,88.11,88.14,18574.0,67.3635,67.3711,67.3329,67.3559,18574.0
2017-09-01 11:00:00,88.15,88.2,88.14,88.19,42344.0,67.3635,67.4017,67.3559,67.3941,42344.0
2017-09-01 11:30:00,88.19,88.28,88.19,88.27,29172.0,67.3941,67.4628,67.3941,67.4552,29172.0
2017-09-01 12:00:00,88.27,88.27,88.26,88.27,19175.0,67.4552,67.4552,67.4476,67.4552,19175.0
2017-09-01 12:30:00,88.27,88.27,88.17,88.19,69383.0,67.4552,67.4552,67.3788,67.3941,69383.0
2017-09-01 13:00:00,88.18,88.19,88.15,88.18,144523.0,67.3864,67.3941,67.3635,67.3864,144523.0
2017-09-01 13:30:00,88.18,88.21,88.17,88.2,38274.0,67.3864,67.4094,67.3788,67.4017,38274.0
2017-09-01 14:00:00,88.2,88.21,88.17,88.2,316354.0,67.4017,67.4094,67.3788,67.4017,316354.0
2017-09-01 14:30:00,88.2,88.2,88.16,88.18,73677.0,67.4017,67.4017,67.3711,67.3864,73677.0
2017-09-01 15:00:00,88.17,88.18,88.17,88.17,126874.0,67.3788,67.3864,67.3788,67.3788,126874.0
2017-09-01 15:30:00,88.18,88.18,88.14,88.14,62244.0,67.3864,67.3864,67.3559,67.3559,62244.0
2017-09-05 09:30:00,88.45,88.45,88.35,88.36,72632.0,67.5928,67.5928,67.5163,67.524,72632.0
2017-09-05 10:00:00,88.37,88.4,88.35,88.39,248383.0,67.5316,67.5545,67.5163,67.5469,248383.0
2017-09-05 10:30:00,88.4,88.46,88.38,88.44,38676.0,67.5545,67.6004,67.5393,67.5851,38676.0
2017-09-05 11:00:00,88.43,88.5,88.39,88.5,172527.0,67.5775,67.631,67.5469,67.631,172527.0
2017-09-05 11:30:00,88.5,88.5,88.44,88.45,33906.0,67.631,67.631,67.5851,67.5928,33906.0
2017-09-05 12:00:00,88.46,88.52,88.45,88.52,24591.0,67.6004,67.6462,67.5928,67.6462,24591.0
2017-09-05 12:30:00,88.52,88.54,88.49,88.52,25498.0,67.6462,67.6615,67.6233,67.6462,25498.0
2017-09-05 13:00:00,88.52,88.55,88.49,88.52,15654.0,67.6462,67.6692,67.6233,67.6462,15654.0
2017-09-05 13:30:00,88.52,88.52,88.48,88.49,49422.0,67.6462,67.6462,67.6157,67.6233,49422.0
2017-09-05 14:00:00,88.5,88.55,88.49,88.53,82834.0,67.631,67.6692,67.6233,67.6539,82834.0
2017-09-05 14:30:00,88.53,88.54,88.48,88.53,68542.0,67.6539,67.6615,67.6157,67.6539,68542.0
2017-09-05 15:00:00,88.52,88.59,88.52,88.54,52601.0,67.6462,67.6997,67.6462,67.6615,52601.0
2017-09-05 15:30:00,88.53,88.6,88.52,88.58,88283.0,67.6539,67.7074,67.6462,67.6921,88283.0
2017-09-06 09:30:00,88.57,88.59,88.5,88.54,28398.0,67.6845,67.6997,67.631,67.6615,28398.0
2017-09-06 10:00:00,88.53,88.57,88.5,88.56,60231.0,67.6539,67.6845,67.631,67.6768,60231.0
2017-09-06 10:30:00,88.54,88.59,88.53,88.58,24699.0,67.6615,67.6997,67.6539,67.6921,24699.0
2017-09-06 11:00:00,88.58,88.65,88.54,88.62,67967.0,67.6921,67.7456,67.6615,67.7227,67967.0
2017-09-06 11:30:00,88.61,88.64,88.6,88.61,31239.0,67.715,67.738,67.7074,67.715,31239.0
2017-09-06 12:00:00,88.61,88.63,88.57,88.57,38578.0,67.715,67.7303,67.6845,67.6845,38578.0
2017-09-06 12:30:00,88.57,88.58,88.5,88.5,28780.0,67.6845,67.6921,67.631,67.631,28780.0
2017-09-06 13:00:00,88.5,88.52,88.41,88.46,27488.0,67.631,67.6462,67.5622,67.6004,27488.0
2017-09-06 13:30:00,88.45,88.48,88.41,88.44,22093.0,67.5928,67.6157,67.5622,67.5851,22093.0
2017-09-06 14:00:00,88.43,88.44,88.35,88.37,51638.0,67.5775,67.5851,67.5163,67.5316,51638.0
2017-09-06 14:30:00,88.39,88.42,88.34,88.41,269419.0,67.5469,67.5698,67.5087,67.5622,269419.0
2017-09-06 15:00:00,88.41,88.42,88.37,88.41,131877.0,67.5622,67.5698,67.5316,67.5622,131877.0
2017-09-06 15:30:00,88.41,88.41,88.33,88.37,243315.0,67.5622,67.5622,67.5011,67.5316,243315.0
2017-09-07 09:30:00,88.58,88.64,88.52,88.64,358400.0,67.6921,67.738,67.6462,67.738,358400.0
2017-09-07 10:00:00,88.64,88.71,88.63,88.7,513497.0,67.738,67.7914,67.7303,67.7838,513497.0
2017-09-07 10:30:00,88.71,88.75,88.69,88.72,128132.0,67.7914,67.822,67.7762,67.7991,128132.0
2017-09-07 11:00:00,88.73,88.76,88.71,88.74,80739.0,67.8067,67.8297,67.7914,67.8144,80739.0
2017-09-07 11:30:00,88.75,88.76,88.69,88.7,133083.0,67.822,67.8297,67.7762,67.7838,133083.0
2017-09-07 12:00:00,88.7,88.71,88.64,88.66,84787.0,67.7838,67.7914,67.738,67.7532,84787.0
2017-09-07 12:30:00,88.65,88.69,88.6,88.62,215902.0,67.7456,67.7762,67.7074,67.7227,215902.0
2017-09-07 13:00:00,88.62,88.63,88.58,88.62,125351.0,67.7227,67.7303,67.6921,67.7227,125351.0
2017-09-07 13:30:00,88.62,88.66,88.61,88.66,161705.0,67.7227,67.7532,67.715,67.7532,161705.0
2017-09-07 14:00:00,88.66,88.69,88.62,88.63,1678105.0,67.7532,67.7762,67.7227,67.7303,1678105.0
2017-09-07 14:30:00,88.63,88.63,88.57,88.59,63056.0,67.7303,67.7303,67.6845,67.6997,63056.0
2017-09-07 15:00:00,88.59,88.67,88.58,88.66,46750.0,67.6997,67.7609,67.6921,67.7532,46750.0
2017-09-07 15:30:00,88.66,88.68,88.62,88.67,98752.0,67.7532,67.7685,67.7227,67.7609,98752.0
2017-09-08 09:30:00,88.64,88.64,88.5,88.52,59087.0,67.738,67.738,67.631,67.6462,59087.0
2017-09-08 10:00:00,88.51,88.56,88.47,88.51,327495.0,67.6386,67.6768,67.608,67.6386,327495.0
2017-09-08 10:30:00,88.51,88.53,88.47,88.48,94270.0,67.6386,67.6539,67.608,67.6157,94270.0
2017-09-08 11:00:00,88.5,88.53,88.48,88.5,21269.0,67.631,67.6539,67.6157,67.631,21269.0
2017-09-08 11:30:00,88.5,88.53,88.47,88.53,27049.0,67.631,67.6539,67.608,67.6539,27049.0
2017-09-08 12:00:00,88.53,88.56,88.5,88.51,20736.0,67.6539,67.6768,67.631,67.6386,20736.0
2017-09-08 12:30:00,88.5,88.51,88.48,88.51,133248.0,67.631,67.6386,67.6157,67.6386,133248.0
2017-09-08 13:00:00,88.5,88.52,88.49,88.5,19815.0,67.631,67.6462,67.6233,67.631,19815.0
2017-09-08 13:30:00,88.5,88.51,88.47,88.5,146304.0,67.631,67.6386,67.608,67.631,146304.0
2017-09-08 14:00:00,88.5,88.53,88.48,88.51,76506.0,67.631,67.6539,67.6157,67.6386,76506.0
2017-09-08 14:30:00,88.51,88.51,88.49,88.51,61494.0,67.6386,67.6386,67.6233,67.6386,61494.0
2017-09-08 15:00:00,88.51,88.52,88.5,88.52,76109.0,67.6386,67.6462,67.631,67.6462,76109.0
2017-09-08 15:30:00,88.52,88.53,88.48,88.5,195906.0,67.6462,67.6539,67.6157,67.631,195906.0
2017-09-11 09:30:00,88.3,88.36,88.26,88.35,80492.0,67.4781,67.524,67.4476,67.5163,80492.0
2017-09-11 10:00:00,88.35,88.38,88.33,88.36,53087.0,67.5163,67.5393,67.5011,67.524,53087.0
2017-09-11 10:30:00,88.36,88.36,88.32,88.33,24770.0,67.524,67.524,67.4934,67.5011,24770.0
2017-09-11 11:00:00,88.33,88.36,88.32,88.35,30956.0,67.5011,67.524,67.4934,67.5163,30956.0
2017-09-11 11:30:00,88.35,88.37,88.3,88.32,71145.0,67.5163,67.5316,67.4781,67.4934,71145.0
2017-09-11 12:00:00,88.31,88.32,88.3,88.32,20500.0,67.4858,67.4934,67.4781,67.4934,20500.0
2017-09-11 12:30:00,88.31,88.35,88.31,88.34,67306.0,67.4858,67.5163,67.4858,67.5087,67306.0
2017-09-11 13:00:00,88.34,88.35,88.3,88.31,57235.0,67.5087,67.5163,67.4781,67.4858,57235.0
2017-09-11 13:30:00,88.31,88.31,88.26,88.27,33065.0,67.4858,67.4858,67.4476,67.4552,33065.0
2017-09-11 14:00:00,88.27,88.32,88.26,88.3,69054.0,67.4552,67.4934,67.4476,67.4781,69054.0
2017-09-11 14:30:00,88.32,88.33,88.3,88.31,58693.0,67.4934,67.5011,67.4781,67.4858,58693.0
2017-09-11 15:00:00,88.31,88.31,88.24,88.25,59257.0,67.4858,67.4858,67.4323,67.4399,59257.0
2017-09-11 15:30:00,88.25,88.25,88.18,88.21,143941.0,67.4399,67.4399,67.3864,67.4094,143941.0
2017-09-12 09:30:00,88.15,88.22,88.11,88.12,47489.0,67.3635,67.417,67.3329,67.3406,47489.0
2017-09-12 10:00:00,88.11,88.15,88.11,88.13,50742.0,67.3329,67.3635,67.3329,67.3482,50742.0
2017-09-12 10:30:00,88.12,88.14,88.11,88.13,53578.0,67.3406,67.3559,67.3329,67.3482,53578.0
2017-09-12 11:00:00,88.13,88.15,88.08,88.09,51269.0,67.3482,67.3635,67.31,67.3176,51269.0
2017-09-12 11:30:00,88.08,88.11,88.08,88.09,15382.0,67.31,67.3329,67.31,67.3176,15382.0
2017-09-12 12:00:00,88.09,88.1,88.07,88.07,21867.0,67.3176,67.3253,67.3024,67.3024,21867.0
2017-09-12 12:30:00,88.08,88.15,88.06,88.1,18239.0,67.31,67.3635,67.2947,67.3253,18239.0
2017-09-12 13:00:00,88.1,88.1,88.05,88.1,37166.0,67.3253,67.3253,67.2871,67.3253,37166.0
2017-09-12 13:30:00,88.07,88.12,88.06,88.1,21665.0,67.3024,67.3406,67.2947,67.3253,21665.0
2017-09-12 14:00:00,88.09,88.15,88.09,88.13,39867.0,67.3176,67.3635,67.3176,67.3482,39867.0
2017-09-12 14:30:00,88.13,88.13,88.1,88.13,43438.0,67.3482,67.3482,67.3253,67.3482,43438.0
2017-09-12 15:00:00,88.12,88.15,88.11,88.14,28657.0,67.3406,67.3635,67.3329,67.3559,28657.0
2017-09-12 15:30:00,88.15,88.15,88.12,88.14,65309.0,67.3635,67.3635,67.3406,67.3559,65309.0
2017-09-13 09:30:00,88.1,88.12,88.03,88.04,43502.0,67.3253,67.3406,67.2718,67.2794,43502.0
2017-09-13 10:00:00,88.02,88.07,88.02,88.05,64838.0,67.2642,67.3024,67.2642,67.2871,64838.0
2017-09-13 10:30:00,88.05,88.07,88.03,88.06,33651.0,67.2871,67.3024,67.2718,67.2947,33651.0
2017-09-13 11:00:00,88.06,88.09,88.04,88.04,19233.0,67.2947,67.3176,67.2794,67.2794,19233.0
2017-09-13 11:30:00,88.05,88.08,88.04,88.07,21564.0,67.2871,67.31,67.2794,67.3024,21564.0
2017-09-13 12:00:00,88.08,88.08,88.05,88.06,64361.0,67.31,67.31,67.2871,67.2947,64361.0
2017-09-13 12:30:00,88.06,88.08,88.03,88.05,45684.0,67.2947,67.31,67.2718,67.2871,45684.0
2017-09-13 13:00:00,88.04,88.1,88.02,88.07,63669.0,67.2794,67.3253,67.2642,67.3024,63669.0
2017-09-13 13:30:00,88.06,88.09,88.03,88.03,66370.0,67.2947,67.3176,67.2718,67.2718,66370.0
2017-09-13 14:00:00,88.03,88.08,88.02,88.06,62210.0,67.2718,67.31,67.2642,67.2947,62210.0
2017-09-13 14:30:00,88.05,88.07,88.02,88.03,230341.0,67.2871,67.3024,67.2642,67.2718,230341.0
2017-09-13 15:00:00,88.03,88.05,88.02,88.02,22160.0,67.2718,67.2871,67.2642,67.2642,22160.0
2017-09-13 15:30:00,88.02,88.04,88.0,88.01,95414.0,67.2642,67.2794,67.2489,67.2565,95414.0
2017-09-14 09:30:00,87.97,88.02,87.96,88.01,57616.0,67.2259,67.2642,67.2183,67.2565,57616.0
2017-09-14 10:00:00,88.01,88.06,87.98,88.03,38621.0,67.2565,67.2947,67.2336,67.2718,38621.0
2017-09-14 10:30:00,88.05,88.05,88.0,88.04,58376.0,67.2871,67.2871,67.2489,67.2794,58376.0
2017-09-14 11:00:00,88.05,88.08,88.03,88.05,30902.0,67.2871,67.31,67.2718,67.2871,30902.0
2017-09-14 11:30:00,88.05,88.08,88.04,88.06,23123.0,67.2871,67.31,67.2794,67.2947,23123.0
2017-09-14 12:00:00,88.07,88.07,88.02,88.03,43645.0,67.3024,67.3024,67.2642,67.2718,43645.0
2017-09-14 12:30:00,88.02,88.02,87.99,87.99,12629.0,67.2642,67.2642,67.2412,67.2412,12629.0
2017-09-14 13:00:00,87.98,88.02,87.98,88.02,29224.0,67.2336,67.2642,67.2336,67.2642,29224.0
2017-09-14 13:30:00,88.01,88.04,88.0,88.01,58994.0,67.2565,67.2794,67.2489,67.2565,58994.0
2017-09-14 14:00:00,88.03,88.04,88.0,88.02,26801.0,67.2718,67.2794,67.2489,67.2642,26801.0
2017-09-14 14:30:00,88.02,88.05,88.01,88.04,22840.0,67.2642,67.2871,67.2565,67.2794,22840.0
2017-09-14 15:00:00,88.03,88.05,88.0,88.03,89421.0,67.2718,67.2871,67.2489,67.2718,89421.0
2017-09-14 15:30:00,88.03,88.06,88.02,88.04,98550.0,67.2718,67.2947,67.2642,67.2794,98550.0
2017-09-15 09:30:00,88.09,88.1,88.05,88.06,54169.0,67.3176,67.3253,67.2871,67.2947,54169.0
2017-09-15 10:00:00,88.06,88.06,87.97,87.99,38254.0,67.2947,67.2947,67.2259,67.2412,38254.0
2017-09-15 10:30:00,87.98,87.98,87.95,87.98,52135.0,67.2336,67.2336,67.2107,67.2336,52135.0
2017-09-15 11:00:00,87.97,88.01,87.96,88.01,29831.0,67.2259,67.2565,67.2183,67.2565,29831.0
2017-09-15 11:30:00,87.99,88.03,87.98,88.01,59917.0,67.2412,67.2718,67.2336,67.2565,59917.0
2017-09-15 12:00:00,88.02,88.07,88.01,88.04,55347.0,67.2642,67.3024,67.2565,67.2794,55347.0
2017-09-15 12:30:00,88.05,88.06,88.02,88.03,22636.0,67.2871,67.2947,67.2642,67.2718,22636.0
2017-09-15 13:00:00,88.04,88.06,88.02,88.05,18195.0,67.2794,67.2947,67.2642,67.2871,18195.0
2017-09-15 13:30:00,88.05,88.07,88.03,88.05,32074.0,67.2871,67.3024,67.2718,67.2871,32074.0
2017-09-15 14:00:00,88.05,88.07,88.04,88.05,38500.0,67.2871,67.3024,67.2794,67.2871,38500.0
2017-09-15 14:30:00,88.05,88.07,88.01,88.03,53848.0,67.2871,67.3024,67.2565,67.2718,53848.0
2017-09-15 15:00:00,88.03,88.06,88.02,88.04,31485.0,67.2718,67.2947,67.2642,67.2794,31485.0
2017-09-15 15:30:00,88.04,88.04,88.0,88.02,64986.0,67.2794,67.2794,67.2489,67.2642,64986.0
2017-09-18 09:30:00,87.98,88.02,87.97,88.02,65187.0,67.2336,67.2642,67.2259,67.2642,65187.0
2017-09-18 10:00:00,87.99,88.02,87.97,87.98,80121.0,67.2412,67.2642,67.2259,67.2336,80121.0
2017-09-18 10:30:00,87.98,87.98,87.92,87.94,50791.0,67.2336,67.2336,67.1877,67.203,50791.0
2017-09-18 11:00:00,87.93,87.98,87.92,87.96,36836.0,67.1954,67.2336,67.1877,67.2183,36836.0
2017-09-18 11:30:00,87.95,87.97,87.94,87.96,24783.0,67.2107,67.2259,67.203,67.2183,24783.0
2017-09-18 12:00:00,87.95,87.97,87.95,87.96,20193.0,67.2107,67.2259,67.2107,67.2183,20193.0
2017-09-18 12:30:00,87.96,87.97,87.94,87.95,21419.0,67.2183,67.2259,67.203,67.2107,21419.0
2017-09-18 13:00:00,87.96,87.97,87.93,87.93,22959.0,67.2183,67.2259,67.1954,67.1954,22959.0
2017-09-18 13:30:00,87.94,87.94,87.9,87.92,33966.0,67.203,67.203,67.1725,67.1877,33966.0
2017-09-18 14:00:00,87.93,87.98,87.91,87.96,52519.0,67.1954,67.2336,67.1801,67.2183,52519.0
2017-09-18 14:30:00,87.96,87.98,87.93,87.93,88695.0,67.2183,67.2336,67.1954,67.1954,88695.0
2017-09-18 15:00:00,87.93,87.99,87.93,87.95,43937.0,67.1954,67.2412,67.1954,67.2107,43937.0
2017-09-18 15:30:00,87.96,88.01,87.94,87.96,142972.0,67.2183,67.2565,67.203,67.2183,142972.0
2017-09-19 09:30:00,88.08,88.1,88.03,88.04,86883.0,67.31,67.3253,67.2718,67.2794,86883.0
2017-09-19 10:00:00,88.04,88.05,88.0,88.01,109984.0,67.2794,67.2871,67.2489,67.2565,109984.0
2017-09-19 10:30:00,88.02,88.02,87.99,88.0,135718.0,67.2642,67.2642,67.2412,67.2489,135718.0
2017-09-19 11:00:00,88.01,88.01,87.98,87.99,62387.0,67.2565,67.2565,67.2336,67.2412,62387.0
2017-09-19 11:30:00,87.99,88.0,87.96,88.0,113448.0,67.2412,67.2489,67.2183,67.2489,113448.0
2017-09-19 12:00:00,88.0,88.0,87.97,87.99,55555.0,67.2489,67.2489,67.2259,67.2412,55555.0
2017-09-19 12:30:00,88.0,88.0,87.97,87.98,145653.0,67.2489,67.2489,67.2259,67.2336,145653.0
2017-09-19 13:00:00,87.98,88.01,87.97,88.0,74139.0,67.2336,67.2565,67.2259,67.2489,74139.0
2017-09-19 13:30:00,88.01,88.02,87.99,88.02,55163.0,67.2565,67.2642,67.2412,67.2642,55163.0
2017-09-19 14:00:00,88.02,88.04,88.01,88.01,97797.0,67.2642,67.2794,67.2565,67.2565,97797.0
2017-09-19 14:30:00,88.03,88.03,87.98,88.0,105708.0,67.2718,67.2718,67.2336,67.2489,105708.0
2017-09-19 15:00:00,88.0,88.02,87.99,88.0,74768.0,67.2489,67.2642,67.2412,67.2489,74768.0
2017-09-19 15:30:00,87.99,88.03,87.99,87.99,117839.0,67.2412,67.2718,67.2412,67.2412,117839.0
2017-09-20 09:30:00,88.06,88.1,88.04,88.09,73359.0,67.2947,67.3253,67.2794,67.3176,73359.0
2017-09-20 10:00:00,88.09,88.13,88.08,88.12,55684.0,67.3176,67.3482,67.31,67.3406,55684.0
2017-09-20 10:30:00,88.12,88.14,88.1,88.1,44852.0,67.3406,67.3559,67.3253,67.3253,44852.0
2017-09-20 11:00:00,88.11,88.12,88.05,88.07,46896.0,67.3329,67.3406,67.2871,67.3024,46896.0
2017-09-20 11:30:00,88.07,88.07,88.05,88.06,36690.0,67.3024,67.3024,67.2871,67.2947,36690.0
2017-09-20 12:00:00,88.05,88.08,88.04,88.06,90153.0,67.2871,67.31,67.2794,67.2947,90153.0
2017-09-20 12:30:00,88.06,88.07,88.05,88.07,37634.0,67.2947,67.3024,67.2871,67.3024,37634.0
2017-09-20 13:00:00,88.07,88.1,88.06,88.09,43766.0,67.3024,67.3253,67.2947,67.3176,43766.0
2017-09-20 13:30:00,88.08,88.15,88.08,88.14,61842.0,67.31,67.3635,67.31,67.3559,61842.0
2017-09-20 14:00:00,88.13,88.13,87.81,87.83,93692.0,67.3482,67.3482,67.1037,67.119,93692.0
2017-09-20 14:30:00,87.83,87.86,87.78,87.83,79610.0,67.119,67.1419,67.0807,67.119,79610.0
2017-09-20 15:00:00,87.83,87.84,87.79,87.81,74024.0,67.119,67.1266,67.0884,67.1037,74024.0
2017-09-20 15:30:00,87.82,87.88,87.81,87.87,326343.0,67.1113,67.1572,67.1037,67.1495,326343.0
2017-09-21 09:30:00,87.94,88.04,87.94,88.03,82595.0,67.203,67.2794,67.203,67.2718,82595.0
2017-09-21 10:00:00,88.02,88.03,87.95,88.0,55585.0,67.2642,67.2718,67.2107,67.2489,55585.0
2017-09-21 10:30:00,87.99,88.0,87.93,87.97,34839.0,67.2412,67.2489,67.1954,67.2259,34839.0
2017-09-21 11:00:00,87.96,88.01,87.94,87.98,32789.0,67.2183,67.2565,67.203,67.2336,32789.0
2017-09-21 11:30:00,87.98,87.98,87.95,87.97,70632.0,67.2336,67.2336,67.2107,67.2259,70632.0
2017-09-21 12:00:00,87.97,87.97,87.93,87.94,83619.0,67.2259,67.2259,67.1954,67.203,83619.0
2017-09-21 12:30:00,87.94,87.95,87.92,87.95,55681.0,67.203,67.2107,67.1877,67.2107,55681.0
2017-09-21 13:00:00,87.92,87.95,87.9,87.91,36393.0,67.1877,67.2107,67.1725,67.1801,36393.0
2017-09-21 13:30:00,87.91,87.92,87.9,87.9,77966.0,67.1801,67.1877,67.1725,67.1725,77966.0
2017-09-21 14:00:00,87.91,87.92,87.86,87.9,48919.0,67.1801,67.1877,67.1419,67.1725,48919.0
2017-09-21 14:30:00,87.9,87.91,87.86,87.87,194606.0,67.1725,67.1801,67.1419,67.1495,194606.0
2017-09-21 15:00:00,87.87,87.9,87.86,87.88,75995.0,67.1495,67.1725,67.1419,67.1572,75995.0
2017-09-21 15:30:00,87.89,87.9,87.84,87.84,82998.0,67.1648,67.1725,67.1266,67.1266,82998.0
2017-09-22 09:30:00,88.02,88.05,87.96,88.03,100218.0,67.2642,67.2871,67.2183,67.2718,100218.0
2017-09-22 10:00:00,88.03,88.04,88.0,88.01,77590.0,67.2718,67.2794,67.2489,67.2565,77590.0
2017-09-22 10:30:00,88.01,88.01,87.99,88.0,70691.0,67.2565,67.2565,67.2412,67.2489,70691.0
2017-09-22 11:00:00,88.0,88.01,87.94,87.95,100790.0,67.2489,67.2565,67.203,67.2107,100790.0
2017-09-22 11:30:00,87.95,87.97,87.94,87.95,80639.0,67.2107,67.2259,67.203,67.2107,80639.0
2017-09-22 12:00:00,87.96,87.96,87.94,87.94,70961.0,67.2183,67.2183,67.203,67.203,70961.0
2017-09-22 12:30:00,87.95,87.96,87.93,87.95,50167.0,67.2107,67.2183,67.1954,67.2107,50167.0
2017-09-22 13:00:00,87.95,87.96,87.93,87.94,64257.0,67.2107,67.2183,67.1954,67.203,64257.0
2017-09-22 13:30:00,87.95,87.98,87.94,87.98,55819.0,67.2107,67.2336,67.203,67.2336,55819.0
2017-09-22 14:00:00,87.98,88.0,87.95,87.96,104129.0,67.2336,67.2489,67.2107,67.2183,104129.0
2017-09-22 14:30:00,87.96,87.97,87.93,87.95,78660.0,67.2183,67.2259,67.1954,67.2107,78660.0
2017-09-22 15:00:00,87.95,87.97,87.94,87.96,111566.0,67.2107,67.2259,67.203,67.2183,111566.0
2017-09-22 15:30:00,87.96,87.99,87.95,87.98,174778.0,67.2183,67.2412,67.2107,67.2336,174778.0
2017-09-25 09:30:00,88.04,88.09,88.03,88.09,71218.0,67.2794,67.3176,67.2718,67.3176,71218.0
2017-09-25 10:00:00,88.09,88.1,88.05,88.07,85512.0,67.3176,67.3253,67.2871,67.3024,85512.0
2017-09-25 10:30:00,88.08,88.18,88.07,88.18,128855.0,67.31,67.3864,67.3024,67.3864,128855.0
2017-09-25 11:00:00,88.2,88.24,88.17,88.17,86933.0,67.4017,67.4323,67.3788,67.3788,86933.0
2017-09-25 11:30:00,88.17,88.21,88.15,88.2,35705.0,67.3788,67.4094,67.3635,67.4017,35705.0
2017-09-25 12:00:00,88.19,88.22,88.17,88.19,57491.0,67.3941,67.417,67.3788,67.3941,57491.0
2017-09-25 12:30:00,88.19,88.21,88.17,88.2,42427.0,67.3941,67.4094,67.3788,67.4017,42427.0
2017-09-25 13:00:00,88.2,88.22,88.19,88.21,39599.0,67.4017,67.417,67.3941,67.4094,39599.0
2017-09-25 13:30:00,88.22,88.22,88.19,88.2,86080.0,67.417,67.417,67.3941,67.4017,86080.0
2017-09-25 14:00:00,88.2,88.21,88.19,88.2,66387.0,67.4017,67.4094,67.3941,67.4017,66387.0
2017-09-25 14:30:00,88.2,88.21,88.17,88.19,204285.0,67.4017,67.4094,67.3788,67.3941,204285.0
2017-09-25 15:00:00,88.19,88.22,88.17,88.19,92247.0,67.3941,67.417,67.3788,67.3941,92247.0
2017-09-25 15:30:00,88.19,88.21,88.18,88.19,120423.0,67.3941,67.4094,67.3864,67.3941,120423.0
2017-09-26 09:30:00,88.18,88.18,88.11,88.15,96784.0,67.3864,67.3864,67.3329,67.3635,96784.0
2017-09-26 10:00:00,88.14,88.16,88.13,88.16,51863.0,67.3559,67.3711,67.3482,67.3711,51863.0
2017-09-26 10:30:00,88.15,88.16,88.1,88.11,43642.0,67.3635,67.3711,67.3253,67.3329,43642.0
2017-09-26 11:00:00,88.11,88.16,88.11,88.15,50174.0,67.3329,67.3711,67.3329,67.3635,50174.0
2017-09-26 11:30:00,88.16,88.17,88.15,88.17,62716.0,67.3711,67.3788,67.3635,67.3788,62716.0
2017-09-26 12:00:00,88.17,88.19,88.16,88.17,77697.0,67.3788,67.3941,67.3711,67.3788,77697.0
2017-09-26 12:30:00,88.18,88.2,88.09,88.17,76533.0,67.3864,67.4017,67.3176,67.3788,76533.0
2017-09-26 13:00:00,88.17,88.17,88.14,88.17,51106.0,67.3788,67.3788,67.3559,67.3788,51106.0
2017-09-26 13:30:00,88.18,88.23,88.16,88.23,76142.0,67.3864,67.4246,67.3711,67.4246,76142.0
2017-09-26 14:00:00,88.23,88.25,88.22,88.24,80876.0,67.4246,67.4399,67.417,67.4323,80876.0
2017-09-26 14:30:00,88.23,88.24,88.18,88.21,58596.0,67.4246,67.4323,67.3864,67.4094,58596.0
2017-09-26 15:00:00,88.21,88.21,88.17,88.18,45975.0,67.4094,67.4094,67.3788,67.3864,45975.0
2017-09-26 15:30:00,88.18,88.19,88.15,88.19,115988.0,67.3864,67.3941,67.3635,67.3941,115988.0
2017-09-27 09:30:00,87.88,87.95,87.88,87.94,70599.0,67.1572,67.2107,67.1572,67.203,70599.0
2017-09-27 10:00:00,87.94,87.95,87.89,87.93,37450.0,67.203,67.2107,67.1648,67.1954,37450.0
2017-09-27 10:30:00,87.92,87.99,87.91,87.97,52558.0,67.1877,67.2412,67.1801,67.2259,52558.0
2017-09-27 11:00:00,87.97,88.01,87.95,87.96,175233.0,67.2259,67.2565,67.2107,67.2183,175233.0
2017-09-27 11:30:00,87.96,87.98,87.93,87.96,58246.0,67.2183,67.2336,67.1954,67.2183,58246.0
2017-09-27 12:00:00,87.96,87.98,87.95,87.97,43764.0,67.2183,67.2336,67.2107,67.2259,43764.0
2017-09-27 12:30:00,87.96,87.98,87.92,87.95,207141.0,67.2183,67.2336,67.1877,67.2107,207141.0
2017-09-27 13:00:00,87.96,87.98,87.94,87.96,70014.0,67.2183,67.2336,67.203,67.2183,70014.0
2017-09-27 13:30:00,87.96,87.98,87.94,87.94,78976.0,67.2183,67.2336,67.203,67.203,78976.0
2017-09-27 14:00:00,87.95,87.97,87.91,87.96,81253.0,67.2107,67.2259,67.1801,67.2183,81253.0
2017-09-27 14:30:00,87.95,87.99,87.94,87.97,112778.0,67.2107,67.2412,67.203,67.2259,112778.0
2017-09-27 15:00:00,87.97,88.0,87.89,87.9,2515400.0,67.2259,67.2489,67.1648,67.1725,2515400.0
2017-09-27 15:30:00,87.9,87.96,87.89,87.93,267697.0,67.1725,67.2183,67.1648,67.1954,267697.0
2017-09-28 09:30:00,87.84,87.9,87.83,87.9,36619.0,67.1266,67.1725,67.119,67.1725,36619.0
2017-09-28 10:00:00,87.9,87.92,87.87,87.88,24927.0,67.1725,67.1877,67.1495,67.1572,24927.0
2017-09-28 10:30:00,87.87,87.9,87.84,87.85,328112.0,67.1495,67.1725,67.1266,67.1342,328112.0
2017-09-28 11:00:00,87.86,87.89,87.84,87.87,52141.0,67.1419,67.1648,67.1266,67.1495,52141.0
2017-09-28 11:30:00,87.88,87.9,87.87,87.9,36535.0,67.1572,67.1725,67.1495,67.1725,36535.0
2017-09-28 12:00:00,87.9,87.96,87.89,87.95,48770.0,67.1725,67.2183,67.1648,67.2107,48770.0
2017-09-28 12:30:00,87.95,87.97,87.94,87.97,25098.0,67.2107,67.2259,67.203,67.2259,25098.0
2017-09-28 13:00:00,87.96,87.98,87.93,87.95,58410.0,67.2183,67.2336,67.1954,67.2107,58410.0
2017-09-28 13:30:00,87.95,87.98,87.95,87.98,59761.0,67.2107,67.2336,67.2107,67.2336,59761.0
2017-09-28 14:00:00,87.97,87.98,87.93,87.97,314844.0,67.2259,67.2336,67.1954,67.2259,314844.0
2017-09-28 14:30:00,87.97,88.0,87.97,88.0,25036.0,67.2259,67.2489,67.2259,67.2489,25036.0
2017-09-28 15:00:00,87.99,88.0,87.97,87.98,13621.0,67.2412,67.2489,67.2259,67.2336,13621.0
2017-09-28 15:30:00,87.99,88.04,87.98,88.02,60459.0,67.2412,67.2794,67.2336,67.2642,60459.0
2017-09-29 09:30:00,88.12,88.15,87.9,87.94,92690.0,67.3406,67.3635,67.1725,67.203,92690.0
2017-09-29 10:00:00,87.94,88.01,87.91,87.98,145495.0,67.203,67.2565,67.1801,67.2336,145495.0
2017-09-29 10:30:00,87.98,88.06,87.98,88.04,134360.0,67.2336,67.2947,67.2336,67.2794,134360.0
2017-09-29 11:00:00,88.04,88.06,88.02,88.05,94940.0,67.2794,67.2947,67.2642,67.2871,94940.0
2017-09-29 11:30:00,88.05,88.07,88.04,88.06,46413.0,67.2871,67.3024,67.2794,67.2947,46413.0
2017-09-29 12:00:00,88.06,88.08,88.05,88.07,52719.0,67.2947,67.31,67.2871,67.3024,52719.0
2017-09-29 12:30:00,88.08,88.08,88.05,88.08,41902.0,67.31,67.31,67.2871,67.31,41902.0
2017-09-29 13:00:00,88.08,88.1,88.07,88.09,62722.0,67.31,67.3253,67.3024,67.3176,62722.0
2017-09-29 13:30:00,88.08,88.1,88.07,88.09,136585.0,67.31,67.3253,67.3024,67.3176,136585.0
2017-09-29 14:00:00,88.09,88.1,88.08,88.09,97117.0,67.3176,67.3253,67.31,67.3176,97117.0
2017-09-29 14:30:00,88.09,88.1,88.05,88.05,99394.0,67.3176,67.3253,67.2871,67.2871,99394.0
2017-09-29 15:00:00,88.05,88.05,88.02,88.03,63665.0,67.2871,67.2871,67.2642,67.2718,63665.0
2017-09-29 15:30:00,88.03,88.04,88.0,88.03,255575.0,67.2718,67.2794,67.2489,67.2718,255575.0
2017-10-02 09:30:00,87.92,87.95,87.81,87.82,83990.0,67.3692,67.3922,67.2849,67.2926,83990.0
2017-10-02 10:00:00,87.81,87.81,87.72,87.8,86204.0,67.2849,67.2849,67.2159,67.2772,86204.0
2017-10-02 10:30:00,87.8,87.83,87.78,87.78,31178.0,67.2772,67.3002,67.2619,67.2619,31178.0
2017-10-02 11:00:00,87.78,87.79,87.74,87.74,25966.0,67.2619,67.2696,67.2313,67.2313,25966.0
2017-10-02 11:30:00,87.74,87.8,87.72,87.8,21788.0,67.2313,67.2772,67.2159,67.2772,21788.0
2017-10-02 12:00:00,87.81,87.81,87.78,87.8,34010.0,67.2849,67.2849,67.2619,67.2772,34010.0
2017-10-02 12:30:00,87.79,87.8,87.78,87.78,22076.0,67.2696,67.2772,67.2619,67.2619,22076.0
2017-10-02 13:00:00,87.78,87.8,87.75,87.75,47966.0,67.2619,67.2772,67.2389,67.2389,47966.0
2017-10-02 13:30:00,87.76,87.79,87.75,87.76,140263.0,67.2466,67.2696,67.2389,67.2466,140263.0
2017-10-02 14:00:00,87.77,87.81,87.77,87.8,73049.0,67.2543,67.2849,67.2543,67.2772,73049.0
2017-10-02 14:30:00,87.8,87.82,87.77,87.79,34919.0,67.2772,67.2926,67.2543,67.2696,34919.0
2017-10-02 15:00:00,87.79,87.8,87.76,87.78,217094.0,67.2696,67.2772,67.2466,67.2619,217094.0
2017-10-02 15:30:00,87.78,87.78,87.73,87.76,222301.0,67.2619,67.2619,67.2236,67.2466,222301.0
2017-10-03 09:30:00,87.8,87.87,87.78,87.85,58774.0,67.2772,67.3309,67.2619,67.3156,58774.0
2017-10-03 10:00:00,87.86,87.89,87.84,87.84,84529.0,67.3232,67.3462,67.3079,67.3079,84529.0
2017-10-03 10:30:00,87.84,87.89,87.84,87.87,35382.0,67.3079,67.3462,67.3079,67.3309,35382.0
2017-10-03 11:00:00,87.86,87.9,87.86,87.89,23395.0,67.3232,67.3539,67.3232,67.3462,23395.0
2017-10-03 11:30:00,87.89,87.9,87.86,87.87,87593.0,67.3462,67.3539,67.3232,67.3309,87593.0
2017-10-03 12:00:00,87.88,87.89,87.86,87.89,53752.0,67.3385,67.3462,67.3232,67.3462,53752.0
2017-10-03 12:30:00,87.89,87.92,87.88,87.91,31103.0,67.3462,67.3692,67.3385,67.3615,31103.0
2017-10-03 13:00:00,87.92,87.92,87.87,87.89,29028.0,67.3692,67.3692,67.3309,67.3462,29028.0
2017-10-03 13:30:00,87.89,87.91,87.87,87.9,27275.0,67.3462,67.3615,67.3309,67.3539,27275.0
2017-10-03 14:00:00,87.88,87.9,87.84,87.85,109537.0,67.3385,67.3539,67.3079,67.3156,109537.0
2017-10-03 14:30:00,87.84,87.87,87.84,87.87,284615.0,67.3079,67.3309,67.3079,67.3309,284615.0
2017-10-03 15:00:00,87.87,87.89,87.85,87.89,94291.0,67.3309,67.3462,67.3156,67.3462,94291.0
2017-10-03 15:30:00,87.88,87.91,87.88,87.9,114975.0,67.3385,67.3615,67.3385,67.3539,114975.0
2017-10-04 09:30:00,87.93,87.98,87.93,87.94,57295.0,67.3769,67.4152,67.3769,67.3845,57295.0
2017-10-04 10:00:00,87.93,87.93,87.83,87.9,83943.0,67.3769,67.3769,67.3002,67.3539,83943.0
2017-10-04 10:30:00,87.9,87.93,87.87,87.87,36176.0,67.3539,67.3769,67.3309,67.3309,36176.0
2017-10-04 11:00:00,87.87,87.9,87.86,87.88,45139.0,67.3309,67.3539,67.3232,67.3385,45139.0
2017-10-04 11:30:00,87.87,87.88,87.86,87.87,65830.0,67.3309,67.3385,67.3232,67.3309,65830.0
2017-10-04 12:00:00,87.87,87.89,87.85,87.89,34256.0,67.3309,67.3462,67.3156,67.3462,34256.0
2017-10-04 12:30:00,87.89,87.93,87.88,87.9,26849.0,67.3462,67.3769,67.3385,67.3539,26849.0
2017-10-04 13:00:00,87.9,87.92,87.89,87.9,28610.0,67.3539,67.3692,67.3462,67.3539,28610.0
2017-10-04 13:30:00,87.91,87.94,87.9,87.93,44909.0,67.3615,67.3845,67.3539,67.3769,44909.0
2017-10-04 14:00:00,87.93,87.94,87.92,87.93,21750.0,67.3769,67.3845,67.3692,67.3769,21750.0
2017-10-04 14:30:00,87.93,87.95,87.91,87.94,84568.0,67.3769,67.3922,67.3615,67.3845,84568.0
2017-10-04 15:00:00,87.94,87.96,87.93,87.96,98420.0,67.3845,67.3998,67.3769,67.3998,98420.0
2017-10-04 15:30:00,87.96,88.03,87.95,87.98,132940.0,67.3998,67.4535,67.3922,67.4152,132940.0
2017-10-05 09:30:00,87.96,87.97,87.88,87.93,75905.0,67.3998,67.4075,67.3385,67.3769,75905.0
2017-10-05 10:00:00,87.91,87.97,87.9,87.92,45184.0,67.3615,67.4075,67.3539,67.3692,45184.0
2017-10-05 10:30:00,87.93,87.93,87.86,87.89,49848.0,67.3769,67.3769,67.3232,67.3462,49848.0
2017-10-05 11:00:00,87.89,87.89,87.84,87.86,30967.0,67.3462,67.3462,67.3079,67.3232,30967.0
2017-10-05 11:30:00,87.86,87.87,87.83,87.85,53615.0,67.3232,67.3309,67.3002,67.3156,53615.0
2017-10-05 12:00:00,87.85,87.89,87.83,87.88,56615.0,67.3156,67.3462,67.3002,67.3385,56615.0
2017-10-05 12:30:00,87.87,87.87,87.83,87.87,33976.0,67.3309,67.3309,67.3002,67.3309,33976.0
2017-10-05 13:00:00,87.88,87.89,87.85,87.88,72145.0,67.3385,67.3462,67.3156,67.3385,72145.0
2017-10-05 13:30:00,87.88,87.91,87.87,87.9,50085.0,67.3385,67.3615,67.3309,67.3539,50085.0
2017-10-05 14:00:00,87.9,87.91,87.87,87.88,47712.0,67.3539,67.3615,67.3309,67.3385,47712.0
2017-10-05 14:30:00,87.88,87.9,87.87,87.88,53786.0,67.3385,67.3539,67.3309,67.3385,53786.0
2017-10-05 15:00:00,87.88,87.92,87.88,87.91,101304.0,67.3385,67.3692,67.3385,67.3615,101304.0
2017-10-05 15:30:00,87.91,87.92,87.87,87.87,88547.0,67.3615,67.3692,67.3309,67.3309,88547.0
2017-10-06 09:30:00,87.7,87.7,87.57,87.6,116173.0,67.2006,67.2006,67.101,67.124,116173.0
2017-10-06 10:00:00,87.61,87.69,87.59,87.67,61944.0,67.1317,67.193,67.1163,67.1776,61944.0
2017-10-06 10:30:00,87.67,87.74,87.65,87.74,103604.0,67.1776,67.2313,67.1623,67.2313,103604.0
2017-10-06 11:00:00,87.74,87.84,87.72,87.79,25657.0,67.2313,67.3079,67.2159,67.2696,25657.0
2017-10-06 11:30:00,87.79,87.84,87.76,87.81,67616.0,67.2696,67.3079,67.2466,67.2849,67616.0
2017-10-06 12:00:00,87.83,87.83,87.78,87.8,16502.0,67.3002,67.3002,67.2619,67.2772,16502.0
2017-10-06 12:30:00,87.78,87.83,87.78,87.82,26724.0,67.2619,67.3002,67.2619,67.2926,26724.0
2017-10-06 13:00:00,87.82,87.84,87.77,87.77,42543.0,67.2926,67.3079,67.2543,67.2543,42543.0
2017-10-06 13:30:00,87.78,87.82,87.77,87.82,69246.0,67.2619,67.2926,67.2543,67.2926,69246.0
2017-10-06 14:00:00,87.82,87.83,87.79,87.8,37516.0,67.2926,67.3002,67.2696,67.2772,37516.0
2017-10-06 14:30:00,87.81,87.81,87.76,87.77,40632.0,67.2849,67.2849,67.2466,67.2543,40632.0
2017-10-06 15:00:00,87.78,87.8,87.77,87.8,27391.0,67.2619,67.2772,67.2543,67.2772,27391.0
2017-10-06 15:30:00,87.78,87.81,87.78,87.78,40721.0,67.2619,67.2849,67.2619,67.2619,40721.0
2017-10-09 09:30:00,87.82,87.94,87.81,87.81,39306.0,67.2926,67.3845,67.2849,67.2849,39306.0
2017-10-09 10:00:00,87.82,87.85,87.81,87.83,28925.0,67.2926,67.3156,67.2849,67.3002,28925.0
2017-10-09 10:30:00,87.83,87.83,87.8,87.82,30678.0,67.3002,67.3002,67.2772,67.2926,30678.0
2017-10-09 11:00:00,87.81,87.84,87.81,87.83,39560.0,67.2849,67.3079,67.2849,67.3002,39560.0
2017-10-09 11:30:00,87.82,87.85,87.82,87.85,25926.0,67.2926,67.3156,67.2926,67.3156,25926.0
2017-10-09 12:00:00,87.84,87.85,87.83,87.85,34323.0,67.3079,67.3156,67.3002,67.3156,34323.0
2017-10-09 12:30:00,87.84,87.86,87.83,87.84,31129.0,67.3079,67.3232,67.3002,67.3079,31129.0
2017-10-09 13:00:00,87.84,87.85,87.82,87.83,13147.0,67.3079,67.3156,67.2926,67.3002,13147.0
2017-10-09 13:30:00,87.84,87.87,87.82,87.84,41683.0,67.3079,67.3309,67.2926,67.3079,41683.0
2017-10-09 14:00:00,87.85,87.9,87.84,87.89,28300.0,67.3156,67.3539,67.3079,67.3462,28300.0
2017-10-09 14:30:00,87.89,87.9,87.86,87.88,39390.0,67.3462,67.3539,67.3232,67.3385,39390.0
2017-10-09 15:00:00,87.88,87.9,87.87,87.89,24278.0,67.3385,67.3539,67.3309,67.3462,24278.0
2017-10-09 15:30:00,87.89,87.9,87.88,87.89,43856.0,67.3462,67.3539,67.3385,67.3462,43856.0
2017-10-10 09:30:00,87.89,87.97,87.84,87.91,100229.0,67.3462,67.4075,67.3079,67.3615,100229.0
2017-10-10 10:00:00,87.91,88.0,87.91,87.97,26623.0,67.3615,67.4305,67.3615,67.4075,26623.0
2017-10-10 10:30:00,87.98,88.02,87.97,88.02,247457.0,67.4152,67.4458,67.4075,67.4458,247457.0
2017-10-10 11:00:00,88.01,88.02,87.97,87.98,40354.0,67.4382,67.4458,67.4075,67.4152,40354.0
2017-10-10 11:30:00,87.98,87.99,87.95,87.97,59127.0,67.4152,67.4228,67.3922,67.4075,59127.0
2017-10-10 12:00:00,87.97,87.99,87.95,87.96,38443.0,67.4075,67.4228,67.3922,67.3998,38443.0
2017-10-10 12:30:00,87.96,87.97,87.93,87.95,37120.0,67.3998,67.4075,67.3769,67.3922,37120.0
2017-10-10 13:00:00,87.95,87.98,87.94,87.96,99788.0,67.3922,67.4152,67.3845,67.3998,99788.0
2017-10-10 13:30:00,87.96,87.98,87.9,87.92,65502.0,67.3998,67.4152,67.3539,67.3692,65502.0
2017-10-10 14:00:00,87.9,87.94,87.89,87.92,42056.0,67.3539,67.3845,67.3462,67.3692,42056.0
2017-10-10 14:30:00,87.92,87.93,87.9,87.92,48568.0,67.3692,67.3769,67.3539,67.3692,48568.0
2017-10-10 15:00:00,87.92,87.93,87.88,87.88,79833.0,67.3692,67.3769,67.3385,67.3385,79833.0
2017-10-10 15:30:00,87.88,87.96,87.88,87.95,373293.0,67.3385,67.3998,67.3385,67.3922,373293.0
2017-10-11 09:30:00,88.01,88.02,87.98,87.99,59347.0,67.4382,67.4458,67.4152,67.4228,59347.0
2017-10-11 10:00:00,87.98,88.0,87.96,87.97,149357.0,67.4152,67.4305,67.3998,67.4075,149357.0
2017-10-11 10:30:00,87.96,87.98,87.95,87.97,31853.0,67.3998,67.4152,67.3922,67.4075,31853.0
2017-10-11 11:00:00,87.96,88.0,87.96,87.98,40333.0,67.3998,67.4305,67.3998,67.4152,40333.0
2017-10-11 11:30:00,87.99,88.0,87.93,87.96,24578.0,67.4228,67.4305,67.3769,67.3998,24578.0
2017-10-11 12:00:00,87.96,87.97,87.93,87.93,16919.0,67.3998,67.4075,67.3769,67.3769,16919.0
2017-10-11 12:30:00,87.94,87.95,87.91,87.95,42789.0,67.3845,67.3922,67.3615,67.3922,42789.0
2017-10-11 13:00:00,87.93,87.97,87.93,87.95,62173.0,67.3769,67.4075,67.3769,67.3922,62173.0
2017-10-11 13:30:00,87.95,87.95,87.91,87.91,53964.0,67.3922,67.3922,67.3615,67.3615,53964.0
2017-10-11 14:00:00,87.92,87.99,87.9,87.95,27168.0,67.3692,67.4228,67.3539,67.3922,27168.0
2017-10-11 14:30:00,87.95,87.98,87.93,87.94,31426.0,67.3922,67.4152,67.3769,67.3845,31426.0
2017-10-11 15:00:00,87.93,87.98,87.92,87.95,63123.0,67.3769,67.4152,67.3692,67.3922,63123.0
2017-10-11 15:30:00,87.95,87.96,87.93,87.94,230100.0,67.3922,67.3998,67.3769,67.3845,230100.0
2017-10-12 09:30:00,87.98,88.0,87.93,87.94,177499.0,67.4152,67.4305,67.3769,67.3845,177499.0
2017-10-12 10:00:00,87.94,87.95,87.91,87.93,32455.0,67.3845,67.3922,67.3615,67.3769,32455.0
2017-10-12 10:30:00,87.94,87.96,87.92,87.94,39864.0,67.3845,67.3998,67.3692,67.3845,39864.0
2017-10-12 11:00:00,87.96,87.96,87.92,87.94,31178.0,67.3998,67.3998,67.3692,67.3845,31178.0
2017-10-12 11:30:00,87.94,87.95,87.92,87.93,23949.0,67.3845,67.3922,67.3692,67.3769,23949.0
2017-10-12 12:00:00,87.93,87.94,87.91,87.92,63257.0,67.3769,67.3845,67.3615,67.3692,63257.0
2017-10-12 12:30:00,87.92,87.94,87.91,87.93,44660.0,67.3692,67.3845,67.3615,67.3769,44660.0
2017-10-12 13:00:00,87.94,87.96,87.93,87.95,87694.0,67.3845,67.3998,67.3769,67.3922,87694.0
2017-10-12 13:30:00,87.96,88.0,87.94,88.0,77762.0,67.3998,67.4305,67.3845,67.4305,77762.0
2017-10-12 14:00:00,87.99,88.0,87.97,87.98,35501.0,67.4228,67.4305,67.4075,67.4152,35501.0
2017-10-12 14:30:00,87.98,88.0,87.96,87.96,33518.0,67.4152,67.4305,67.3998,67.3998,33518.0
2017-10-12 15:00:00,87.96,87.98,87.94,87.97,83391.0,67.3998,67.4152,67.3845,67.4075,83391.0
2017-10-12 15:30:00,87.97,87.98,87.95,87.95,293487.0,67.4075,67.4152,67.3922,67.3922,293487.0
2017-10-13 09:30:00,88.19,88.2,88.13,88.17,51034.0,67.5761,67.5838,67.5301,67.5608,51034.0
2017-10-13 10:00:00,88.17,88.17,88.12,88.15,59673.0,67.5608,67.5608,67.5225,67.5454,59673.0
2017-10-13 10:30:00,88.15,88.15,88.12,88.13,75335.0,67.5454,67.5454,67.5225,67.5301,75335.0
2017-10-13 11:00:00,88.14,88.2,88.13,88.19,44200.0,67.5378,67.5838,67.5301,67.5761,44200.0
2017-10-13 11:30:00,88.2,88.2,88.16,88.16,33975.0,67.5838,67.5838,67.5531,67.5531,33975.0
2017-10-13 12:00:00,88.17,88.22,88.16,88.21,30515.0,67.5608,67.5991,67.5531,67.5914,30515.0
2017-10-13 12:30:00,88.22,88.23,88.19,88.19,30282.0,67.5991,67.6067,67.5761,67.5761,30282.0
2017-10-13 13:00:00,88.21,88.21,88.16,88.2,76073.0,67.5914,67.5914,67.5531,67.5838,76073.0
2017-10-13 13:30:00,88.2,88.26,88.19,88.26,72323.0,67.5838,67.6297,67.5761,67.6297,72323.0
2017-10-13 14:00:00,88.26,88.28,88.24,88.26,51461.0,67.6297,67.6451,67.6144,67.6297,51461.0
2017-10-13 14:30:00,88.25,88.27,88.24,88.25,43784.0,67.6221,67.6374,67.6144,67.6221,43784.0
2017-10-13 15:00:00,88.25,88.26,88.23,88.25,33720.0,67.6221,67.6297,67.6067,67.6221,33720.0
2017-10-13 15:30:00,88.25,88.26,88.23,88.23,44546.0,67.6221,67.6297,67.6067,67.6067,44546.0
2017-10-16 09:30:00,88.11,88.16,88.08,88.14,38109.0,67.5148,67.5531,67.4918,67.5378,38109.0
2017-10-16 10:00:00,88.13,88.17,88.08,88.16,28515.0,67.5301,67.5608,67.4918,67.5531,28515.0
2017-10-16 10:30:00,88.15,88.18,88.11,88.13,38476.0,67.5454,67.5684,67.5148,67.5301,38476.0
2017-10-16 11:00:00,88.14,88.16,88.08,88.12,42454.0,67.5378,67.5531,67.4918,67.5225,42454.0
2017-10-16 11:30:00,88.14,88.17,88.12,88.17,29623.0,67.5378,67.5608,67.5225,67.5608,29623.0
2017-10-16 12:00:00,88.16,88.17,88.15,88.16,27135.0,67.5531,67.5608,67.5454,67.5531,27135.0
2017-10-16 12:30:00,88.15,88.2,88.15,88.19,46053.0,67.5454,67.5838,67.5454,67.5761,46053.0
2017-10-16 13:00:00,88.19,88.19,88.12,88.12,29323.0,67.5761,67.5761,67.5225,67.5225,29323.0
2017-10-16 13:30:00,88.14,88.17,88.11,88.15,31413.0,67.5378,67.5608,67.5148,67.5454,31413.0
2017-10-16 14:00:00,88.17,88.17,88.05,88.12,52336.0,67.5608,67.5608,67.4688,67.5225,52336.0
2017-10-16 14:30:00,88.12,88.14,88.08,88.1,41755.0,67.5225,67.5378,67.4918,67.5071,41755.0
2017-10-16 15:00:00,88.08,88.13,88.07,88.12,24132.0,67.4918,67.5301,67.4841,67.5225,24132.0
2017-10-16 15:30:00,88.12,88.13,88.1,88.12,48762.0,67.5225,67.5301,67.5071,67.5225,48762.0
2017-10-17 09:30:00,88.09,88.1,88.03,88.08,99141.0,67.4995,67.5071,67.4535,67.4918,99141.0
2017-10-17 10:00:00,88.07,88.1,88.04,88.09,32120.0,67.4841,67.5071,67.4611,67.4995,32120.0
2017-10-17 10:30:00,88.09,88.15,88.08,88.12,26921.0,67.4995,67.5454,67.4918,67.5225,26921.0
2017-10-17 11:00:00,88.13,88.13,88.1,88.11,18868.0,67.5301,67.5301,67.5071,67.5148,18868.0
2017-10-17 11:30:00,88.12,88.15,88.11,88.13,34555.0,67.5225,67.5454,67.5148,67.5301,34555.0
2017-10-17 12:00:00,88.13,88.15,88.11,88.14,33250.0,67.5301,67.5454,67.5148,67.5378,33250.0
2017-10-17 12:30:00,88.13,88.15,88.13,88.15,30476.0,67.5301,67.5454,67.5301,67.5454,30476.0
2017-10-17 13:00:00,88.14,88.15,88.11,88.15,65081.0,67.5378,67.5454,67.5148,67.5454,65081.0
2017-10-17 13:30:00,88.15,88.18,88.12,88.16,80932.0,67.5454,67.5684,67.5225,67.5531,80932.0
2017-10-17 14:00:00,88.15,88.17,88.14,88.17,46325.0,67.5454,67.5608,67.5378,67.5608,46325.0
2017-10-17 14:30:00,88.17,88.17,88.12,88.15,71176.0,67.5608,67.5608,67.5225,67.5454,71176.0
2017-10-17 15:00:00,88.15,88.15,88.13,88.14,34210.0,67.5454,67.5454,67.5301,67.5378,34210.0
2017-10-17 15:30:00,88.15,88.15,88.12,88.13,61718.0,67.5454,67.5454,67.5225,67.5301,61718.0
2017-10-18 09:30:00,87.99,88.02,87.95,87.96,95073.0,67.4228,67.4458,67.3922,67.3998,95073.0
2017-10-18 10:00:00,87.97,87.98,87.93,87.96,50784.0,67.4075,67.4152,67.3769,67.3998,50784.0
2017-10-18 10:30:00,87.95,88.01,87.95,87.98,35898.0,67.3922,67.4382,67.3922,67.4152,35898.0
2017-10-18 11:00:00,87.98,87.99,87.95,87.96,46745.0,67.4152,67.4228,67.3922,67.3998,46745.0
2017-10-18 11:30:00,87.96,87.98,87.95,87.97,50432.0,67.3998,67.4152,67.3922,67.4075,50432.0
2017-10-18 12:00:00,87.97,88.0,87.96,87.99,63483.0,67.4075,67.4305,67.3998,67.4228,63483.0
2017-10-18 12:30:00,87.98,88.01,87.98,88.01,103135.0,67.4152,67.4382,67.4152,67.4382,103135.0
2017-10-18 13:00:00,88.01,88.01,87.97,87.99,92232.0,67.4382,67.4382,67.4075,67.4228,92232.0
2017-10-18 13:30:00,87.99,87.99,87.98,87.99,52407.0,67.4228,67.4228,67.4152,67.4228,52407.0
2017-10-18 14:00:00,87.98,88.01,87.96,87.98,51573.0,67.4152,67.4382,67.3998,67.4152,51573.0
2017-10-18 14:30:00,87.98,87.99,87.97,87.98,134421.0,67.4152,67.4228,67.4075,67.4152,134421.0
2017-10-18 15:00:00,87.98,87.99,87.97,87.98,108100.0,67.4152,67.4228,67.4075,67.4152,108100.0
2017-10-18 15:30:00,87.98,87.98,87.97,87.98,203450.0,67.4152,67.4152,67.4075,67.4152,203450.0
2017-10-19 09:30:00,88.15,88.21,88.15,88.19,242533.0,67.5454,67.5914,67.5454,67.5761,242533.0
2017-10-19 10:00:00,88.19,88.21,88.16,88.19,98390.0,67.5761,67.5914,67.5531,67.5761,98390.0
2017-10-19 10:30:00,88.19,88.2,88.13,88.17,205078.0,67.5761,67.5838,67.5301,67.5608,205078.0
2017-10-19 11:00:00,88.18,88.2,88.16,88.16,42310.0,67.5684,67.5838,67.5531,67.5531,42310.0
2017-10-19 11:30:00,88.17,88.17,88.13,88.15,40798.0,67.5608,67.5608,67.5301,67.5454,40798.0
2017-10-19 12:00:00,88.14,88.15,88.13,88.14,65780.0,67.5378,67.5454,67.5301,67.5378,65780.0
2017-10-19 12:30:00,88.13,88.14,88.1,88.13,49117.0,67.5301,67.5378,67.5071,67.5301,49117.0
2017-10-19 13:00:00,88.12,88.13,88.08,88.12,105249.0,67.5225,67.5301,67.4918,67.5225,105249.0
2017-10-19 13:30:00,88.12,88.13,88.11,88.13,49862.0,67.5225,67.5301,67.5148,67.5301,49862.0
2017-10-19 14:00:00,88.12,88.14,88.08,88.1,178636.0,67.5225,67.5378,67.4918,67.5071,178636.0
2017-10-19 14:30:00,88.1,88.12,88.07,88.11,158185.0,67.5071,67.5225,67.4841,67.5148,158185.0
2017-10-19 15:00:00,88.11,88.11,88.08,88.09,41659.0,67.5148,67.5148,67.4918,67.4995,41659.0
2017-10-19 15:30:00,88.09,88.2,88.03,88.12,250789.0,67.4995,67.5838,67.4535,67.5225,250789.0
2017-10-20 09:30:00,87.88,87.92,87.88,87.89,84854.0,67.3385,67.3692,67.3385,67.3462,84854.0
2017-10-20 10:00:00,87.89,87.9,87.88,87.89,46465.0,67.3462,67.3539,67.3385,67.3462,46465.0
2017-10-20 10:30:00,87.89,87.95,87.88,87.92,114585.0,67.3462,67.3922,67.3385,67.3692,114585.0
2017-10-20 11:00:00,87.91,87.94,87.91,87.92,50321.0,67.3615,67.3845,67.3615,67.3692,50321.0
2017-10-20 11:30:00,87.92,87.93,87.86,87.91,49768.0,67.3692,67.3769,67.3232,67.3615,49768.0
2017-10-20 12:00:00,87.91,88.01,87.9,87.94,108011.0,67.3615,67.4382,67.3539,67.3845,108011.0
2017-10-20 12:30:00,87.94,87.95,87.91,87.92,60172.0,67.3845,67.3922,67.3615,67.3692,60172.0
2017-10-20 13:00:00,87.93,87.94,87.91,87.93,24539.0,67.3769,67.3845,67.3615,67.3769,24539.0
2017-10-20 13:30:00,87.92,87.94,87.9,87.91,48109.0,67.3692,67.3845,67.3539,67.3615,48109.0
2017-10-20 14:00:00,87.92,87.96,87.89,87.93,68120.0,67.3692,67.3998,67.3462,67.3769,68120.0
2017-10-20 14:30:00,87.93,87.93,87.87,87.9,39803.0,67.3769,67.3769,67.3309,67.3539,39803.0
2017-10-20 15:00:00,87.9,87.91,87.86,87.87,37271.0,67.3539,67.3615,67.3232,67.3309,37271.0
2017-10-20 15:30:00,87.86,87.88,87.85,87.86,81673.0,67.3232,67.3385,67.3156,67.3232,81673.0
2017-10-23 09:30:00,87.94,88.03,87.94,88.03,164635.0,67.3845,67.4535,67.3845,67.4535,164635.0
2017-10-23 10:00:00,88.02,88.03,87.98,87.99,79282.0,67.4458,67.4535,67.4152,67.4228,79282.0
2017-10-23 10:30:00,88.0,88.04,87.98,88.0,66589.0,67.4305,67.4611,67.4152,67.4305,66589.0
2017-10-23 11:00:00,87.99,88.01,87.96,87.99,56784.0,67.4228,67.4382,67.3998,67.4228,56784.0
2017-10-23 11:30:00,87.98,88.01,87.98,88.0,68535.0,67.4152,67.4382,67.4152,67.4305,68535.0
2017-10-23 12:00:00,88.01,88.01,87.98,87.98,44746.0,67.4382,67.4382,67.4152,67.4152,44746.0
2017-10-23 12:30:00,87.99,87.99,87.96,87.99,37013.0,67.4228,67.4228,67.3998,67.4228,37013.0
2017-10-23 13:00:00,87.99,87.99,87.95,87.96,37178.0,67.4228,67.4228,67.3922,67.3998,37178.0
2017-10-23 13:30:00,87.96,87.97,87.95,87.97,36798.0,67.3998,67.4075,67.3922,67.4075,36798.0
2017-10-23 14:00:00,87.97,87.97,87.95,87.97,52555.0,67.4075,67.4075,67.3922,67.4075,52555.0
2017-10-23 14:30:00,87.96,87.99,87.96,87.97,40492.0,67.3998,67.4228,67.3998,67.4075,40492.0
2017-10-23 15:00:00,87.98,87.99,87.95,87.97,54392.0,67.4152,67.4228,67.3922,67.4075,54392.0
2017-10-23 15:30:00,87.98,88.0,87.97,87.98,92326.0,67.4152,67.4305,67.4075,67.4152,92326.0
2017-10-24 09:30:00,87.81,87.88,87.81,87.85,114983.0,67.2849,67.3385,67.2849,67.3156,114983.0
2017-10-24 10:00:00,87.86,87.86,87.81,87.82,67174.0,67.3232,67.3232,67.2849,67.2926,67174.0
2017-10-24 10:30:00,87.83,87.83,87.79,87.8,49428.0,67.3002,67.3002,67.2696,67.2772,49428.0
2017-10-24 11:00:00,87.8,87.8,87.79,87.8,39899.0,67.2772,67.2772,67.2696,67.2772,39899.0
2017-10-24 11:30:00,87.8,87.81,87.79,87.81,46442.0,67.2772,67.2849,67.2696,67.2849,46442.0
2017-10-24 12:00:00,87.81,87.82,87.8,87.81,62337.0,67.2849,67.2926,67.2772,67.2849,62337.0
2017-10-24 12:30:00,87.81,87.82,87.8,87.82,59149.0,67.2849,67.2926,67.2772,67.2926,59149.0
2017-10-24 13:00:00,87.82,87.82,87.8,87.81,61966.0,67.2926,67.2926,67.2772,67.2849,61966.0
2017-10-24 13:30:00,87.81,87.84,87.81,87.82,64028.0,67.2849,67.3079,67.2849,67.2926,64028.0
2017-10-24 14:00:00,87.83,87.86,87.82,87.84,96958.0,67.3002,67.3232,67.2926,67.3079,96958.0
2017-10-24 14:30:00,87.85,87.87,87.83,87.85,46438.0,67.3156,67.3309,67.3002,67.3156,46438.0
2017-10-24 15:00:00,87.84,87.87,87.79,87.81,130208.0,67.3079,67.3309,67.2696,67.2849,130208.0
2017-10-24 15:30:00,87.81,87.82,87.79,87.81,55851.0,67.2849,67.2926,67.2696,67.2849,55851.0
2017-10-25 09:30:00,87.63,87.65,87.59,87.6,147082.0,67.147,67.1623,67.1163,67.124,147082.0
2017-10-25 10:00:00,87.6,87.64,87.57,87.6,90470.0,67.124,67.1546,67.101,67.124,90470.0
2017-10-25 10:30:00,87.61,87.62,87.59,87.61,90983.0,67.1317,67.1393,67.1163,67.1317,90983.0
2017-10-25 11:00:00,87.6,87.63,87.59,87.61,90600.0,67.124,67.147,67.1163,67.1317,90600.0
2017-10-25 11:30:00,87.61,87.63,87.58,87.62,80130.0,67.1317,67.147,67.1087,67.1393,80130.0
2017-10-25 12:00:00,87.62,87.67,87.61,87.67,61520.0,67.1393,67.1776,67.1317,67.1776,61520.0
2017-10-25 12:30:00,87.68,87.69,87.63,87.64,38305.0,67.1853,67.193,67.147,67.1546,38305.0
2017-10-25 13:00:00,87.64,87.69,87.62,87.68,118774.0,67.1546,67.193,67.1393,67.1853,118774.0
2017-10-25 13:30:00,87.68,87.7,87.65,87.66,114938.0,67.1853,67.2006,67.1623,67.17,114938.0
2017-10-25 14:00:00,87.65,87.65,87.61,87.63,117300.0,67.1623,67.1623,67.1317,67.147,117300.0
2017-10-25 14:30:00,87.63,87.67,87.62,87.65,55439.0,67.147,67.1776,67.1393,67.1623,55439.0
2017-10-25 15:00:00,87.65,87.69,87.64,87.68,42536.0,67.1623,67.193,67.1546,67.1853,42536.0
2017-10-25 15:30:00,87.68,87.71,87.66,87.67,66623.0,67.1853,67.2083,67.17,67.1776,66623.0
2017-10-26 09:30:00,87.77,87.78,87.68,87.7,41767.0,67.2543,67.2619,67.1853,67.2006,41767.0
2017-10-26 10:00:00,87.71,87.75,87.68,87.74,71735.0,67.2083,67.2389,67.1853,67.2313,71735.0
2017-10-26 10:30:00,87.73,87.74,87.67,87.68,30835.0,67.2236,67.2313,67.1776,67.1853,30835.0
2017-10-26 11:00:00,87.69,87.7,87.62,87.7,25408.0,67.193,67.2006,67.1393,67.2006,25408.0
2017-10-26 11:30:00,87.68,87.75,87.67,87.73,25056.0,67.1853,67.2389,67.1776,67.2236,25056.0
2017-10-26 12:00:00,87.73,87.74,87.7,87.71,24438.0,67.2236,67.2313,67.2006,67.2083,24438.0
2017-10-26 12:30:00,87.71,87.74,87.7,87.74,15273.0,67.2083,67.2313,67.2006,67.2313,15273.0
2017-10-26 13:00:00,87.74,87.78,87.67,87.68,32597.0,67.2313,67.2619,67.1776,67.1853,32597.0
2017-10-26 13:30:00,87.68,87.68,87.6,87.63,179978.0,67.1853,67.1853,67.124,67.147,179978.0
2017-10-26 14:00:00,87.63,87.66,87.63,87.63,57627.0,67.147,67.17,67.147,67.147,57627.0
2017-10-26 14:30:00,87.64,87.65,87.63,87.64,45653.0,67.1546,67.1623,67.147,67.1546,45653.0
2017-10-26 15:00:00,87.63,87.65,87.61,87.63,66283.0,67.147,67.1623,67.1317,67.147,66283.0
2017-10-26 15:30:00,87.63,87.66,87.62,87.64,65383.0,67.147,67.17,67.1393,67.1546,65383.0
2017-10-27 09:30:00,87.68,87.75,87.65,87.66,87347.0,67.1853,67.2389,67.1623,67.17,87347.0
2017-10-27 10:00:00,87.66,87.82,87.63,87.79,76537.0,67.17,67.2926,67.147,67.2696,76537.0
2017-10-27 10:30:00,87.8,87.85,87.8,87.81,25357.0,67.2772,67.3156,67.2772,67.2849,25357.0
2017-10-27 11:00:00,87.81,87.84,87.81,87.82,16916.0,67.2849,67.3079,67.2849,67.2926,16916.0
2017-10-27 11:30:00,87.82,87.85,87.79,87.79,39897.0,67.2926,67.3156,67.2696,67.2696,39897.0
2017-10-27 12:00:00,87.8,87.81,87.77,87.81,30749.0,67.2772,67.2849,67.2543,67.2849,30749.0
2017-10-27 12:30:00,87.8,87.81,87.75,87.77,37994.0,67.2772,67.2849,67.2389,67.2543,37994.0
2017-10-27 13:00:00,87.78,87.8,87.77,87.79,22026.0,67.2619,67.2772,67.2543,67.2696,22026.0
2017-10-27 13:30:00,87.79,87.81,87.77,87.78,43139.0,67.2696,67.2849,67.2543,67.2619,43139.0
2017-10-27 14:00:00,87.78,87.81,87.78,87.8,38641.0,67.2619,67.2849,67.2619,67.2772,38641.0
2017-10-27 14:30:00,87.8,87.8,87.78,87.8,71584.0,67.2772,67.2772,67.2619,67.2772,71584.0
2017-10-27 15:00:00,87.8,87.85,87.8,87.85,36646.0,67.2772,67.3156,67.2772,67.3156,36646.0
2017-10-27 15:30:00,87.85,87.86,87.83,87.86,55835.0,67.3156,67.3232,67.3002,67.3232,55835.0
2017-10-30 09:30:00,88.0,88.0,87.92,87.94,68800.0,67.4305,67.4305,67.3692,67.3845,68800.0
2017-10-30 10:00:00,87.93,87.97,87.93,87.93,52404.0,67.3769,67.4075,67.3769,67.3769,52404.0
2017-10-30 10:30:00,87.94,87.97,87.93,87.94,20068.0,67.3845,67.4075,67.3769,67.3845,20068.0
2017-10-30 11:00:00,87.95,87.98,87.92,87.97,24847.0,67.3922,67.4152,67.3692,67.4075,24847.0
2017-10-30 11:30:00,87.98,88.03,87.97,88.01,70568.0,67.4152,67.4535,67.4075,67.4382,70568.0
2017-10-30 12:00:00,88.01,88.04,88.0,88.01,38489.0,67.4382,67.4611,67.4305,67.4382,38489.0
2017-10-30 12:30:00,88.0,88.04,87.99,88.01,40686.0,67.4305,67.4611,67.4228,67.4382,40686.0
2017-10-30 13:00:00,88.02,88.03,87.97,87.98,47236.0,67.4458,67.4535,67.4075,67.4152,47236.0
2017-10-30 13:30:00,87.98,88.0,87.97,87.97,64253.0,67.4152,67.4305,67.4075,67.4075,64253.0
2017-10-30 14:00:00,87.98,88.02,87.97,88.0,80356.0,67.4152,67.4458,67.4075,67.4305,80356.0
2017-10-30 14:30:00,88.0,88.02,87.98,88.01,50284.0,67.4305,67.4458,67.4152,67.4382,50284.0
2017-10-30 15:00:00,88.0,88.02,87.99,88.0,31666.0,67.4305,67.4458,67.4228,67.4305,31666.0
2017-10-30 15:30:00,88.0,88.04,87.99,88.04,103165.0,67.4305,67.4611,67.4228,67.4611,103165.0
2017-10-31 09:30:00,88.06,88.06,88.01,88.02,56710.0,67.4765,67.4765,67.4382,67.4458,56710.0
2017-10-31 10:00:00,88.01,88.03,87.97,88.0,39519.0,67.4382,67.4535,67.4075,67.4305,39519.0
2017-10-31 10:30:00,88.0,88.0,87.97,87.97,110354.0,67.4305,67.4305,67.4075,67.4075,110354.0
2017-10-31 11:00:00,87.97,88.0,87.95,87.99,60998.0,67.4075,67.4305,67.3922,67.4228,60998.0
2017-10-31 11:30:00,87.98,88.03,87.98,87.99,38160.0,67.4152,67.4535,67.4152,67.4228,38160.0
2017-10-31 12:00:00,88.0,88.01,87.97,87.97,47830.0,67.4305,67.4382,67.4075,67.4075,47830.0
2017-10-31 12:30:00,87.98,87.99,87.96,87.97,33818.0,67.4152,67.4228,67.3998,67.4075,33818.0
2017-10-31 13:00:00,87.97,88.0,87.97,88.0,48861.0,67.4075,67.4305,67.4075,67.4305,48861.0
2017-10-31 13:30:00,88.0,88.01,87.97,87.97,26493.0,67.4305,67.4382,67.4075,67.4075,26493.0
2017-10-31 14:00:00,87.98,87.99,87.97,87.98,30921.0,67.4152,67.4228,67.4075,67.4152,30921.0
2017-10-31 14:30:00,87.97,88.0,87.97,87.98,108187.0,67.4075,67.4305,67.4075,67.4152,108187.0
2017-10-31 15:00:00,87.99,87.99,87.95,87.99,52807.0,67.4228,67.4228,67.3922,67.4228,52807.0
2017-10-31 15:30:00,87.98,88.0,87.95,87.95,59942.0,67.4152,67.4305,67.3922,67.3922,59942.0
2017-11-01 09:30:00,87.64,87.75,87.61,87.71,53372.0,67.3361,67.4206,67.313,67.3898,53372.0
2017-11-01 10:00:00,87.72,87.77,87.71,87.76,101812.0,67.3975,67.4359,67.3898,67.4283,101812.0
2017-11-01 10:30:00,87.76,87.81,87.76,87.77,26542.0,67.4283,67.4667,67.4283,67.4359,26542.0
2017-11-01 11:00:00,87.78,87.84,87.77,87.79,35669.0,67.4436,67.4897,67.4359,67.4513,35669.0
2017-11-01 11:30:00,87.81,87.82,87.78,87.79,29762.0,67.4667,67.4744,67.4436,67.4513,29762.0
2017-11-01 12:00:00,87.79,87.8,87.76,87.8,33902.0,67.4513,67.459,67.4283,67.459,33902.0
2017-11-01 12:30:00,87.81,87.81,87.78,87.79,38255.0,67.4667,67.4667,67.4436,67.4513,38255.0
2017-11-01 13:00:00,87.79,87.83,87.79,87.83,37931.0,67.4513,67.482,67.4513,67.482,37931.0
2017-11-01 13:30:00,87.83,87.84,87.78,87.79,31716.0,67.482,67.4897,67.4436,67.4513,31716.0
2017-11-01 14:00:00,87.84,87.86,87.75,87.76,46843.0,67.4897,67.5051,67.4206,67.4283,46843.0
2017-11-01 14:30:00,87.76,87.77,87.71,87.72,59738.0,67.4283,67.4359,67.3898,67.3975,59738.0
2017-11-01 15:00:00,87.72,87.77,87.71,87.77,54338.0,67.3975,67.4359,67.3898,67.4359,54338.0
2017-11-01 15:30:00,87.77,87.77,87.72,87.73,105547.0,67.4359,67.4359,67.3975,67.4052,105547.0
2017-11-02 09:30:00,87.85,87.88,87.77,87.77,38819.0,67.4974,67.5205,67.4359,67.4359,38819.0
2017-11-02 10:00:00,87.79,87.92,87.78,87.86,89917.0,67.4513,67.5512,67.4436,67.5051,89917.0
2017-11-02 10:30:00,87.85,87.86,87.77,87.79,97753.0,67.4974,67.5051,67.4359,67.4513,97753.0
2017-11-02 11:00:00,87.79,87.84,87.77,87.84,424672.0,67.4513,67.4897,67.4359,67.4897,424672.0
2017-11-02 11:30:00,87.84,87.85,87.83,87.83,30012.0,67.4897,67.4974,67.482,67.482,30012.0
2017-11-02 12:00:00,87.84,87.84,87.75,87.77,84667.0,67.4897,67.4897,67.4206,67.4359,84667.0
2017-11-02 12:30:00,87.78,87.82,87.77,87.8,47008.0,67.4436,67.4744,67.4359,67.459,47008.0
2017-11-02 13:00:00,87.79,87.82,87.79,87.81,55977.0,67.4513,67.4744,67.4513,67.4667,55977.0
2017-11-02 13:30:00,87.81,87.82,87.77,87.79,108439.0,67.4667,67.4744,67.4359,67.4513,108439.0
2017-11-02 14:00:00,87.79,87.8,87.76,87.8,113488.0,67.4513,67.459,67.4283,67.459,113488.0
2017-11-02 14:30:00,87.8,87.81,87.78,87.81,109845.0,67.459,67.4667,67.4436,67.4667,109845.0
2017-11-02 15:00:00,87.8,87.83,87.78,87.8,76222.0,67.459,67.482,67.4436,67.459,76222.0
2017-11-02 15:30:00,87.8,87.83,87.77,87.78,193861.0,67.459,67.482,67.4359,67.4436,193861.0
2017-11-03 09:30:00,87.88,87.92,87.82,87.85,43249.0,67.5205,67.5512,67.4744,67.4974,43249.0
2017-11-03 10:00:00,87.83,87.83,87.76,87.81,93412.0,67.482,67.482,67.4283,67.4667,93412.0
2017-11-03 10:30:00,87.81,87.81,87.72,87.73,29248.0,67.4667,67.4667,67.3975,67.4052,29248.0
2017-11-03 11:00:00,87.73,87.77,87.71,87.76,30883.0,67.4052,67.4359,67.3898,67.4283,30883.0
2017-11-03 11:30:00,87.77,87.81,87.75,87.79,39512.0,67.4359,67.4667,67.4206,67.4513,39512.0
2017-11-03 12:00:00,87.8,87.8,87.77,87.79,29050.0,67.459,67.459,67.4359,67.4513,29050.0
2017-11-03 12:30:00,87.79,87.79,87.76,87.78,48533.0,67.4513,67.4513,67.4283,67.4436,48533.0
2017-11-03 13:00:00,87.79,87.81,87.78,87.8,25750.0,67.4513,67.4667,67.4436,67.459,25750.0
2017-11-03 13:30:00,87.79,87.83,87.79,87.83,33690.0,67.4513,67.482,67.4513,67.482,33690.0
2017-11-03 14:00:00,87.83,87.83,87.8,87.81,31024.0,67.482,67.482,67.459,67.4667,31024.0
2017-11-03 14:30:00,87.81,87.82,87.79,87.81,55863.0,67.4667,67.4744,67.4513,67.4667,55863.0
2017-11-03 15:00:00,87.82,87.85,87.81,87.83,91049.0,67.4744,67.4974,67.4667,67.482,91049.0
2017-11-03 15:30:00,87.82,87.84,87.78,87.8,220803.0,67.4744,67.4897,67.4436,67.459,220803.0
2017-11-06 09:30:00,87.91,87.91,87.85,87.88,92945.0,67.5435,67.5435,67.4974,67.5205,92945.0
2017-11-06 10:00:00,87.88,87.91,87.82,87.83,69673.0,67.5205,67.5435,67.4744,67.482,69673.0
2017-11-06 10:30:00,87.82,87.84,87.79,87.83,53837.0,67.4744,67.4897,67.4513,67.482,53837.0
2017-11-06 11:00:00,87.84,87.85,87.83,87.84,41555.0,67.4897,67.4974,67.482,67.4897,41555.0
2017-11-06 11:30:00,87.83,87.87,87.83,87.87,22657.0,67.482,67.5128,67.482,67.5128,22657.0
2017-11-06 12:00:00,87.87,87.89,87.86,87.88,24008.0,67.5128,67.5281,67.5051,67.5205,24008.0
2017-11-06 12:30:00,87.87,87.89,87.87,87.89,16019.0,67.5128,67.5281,67.5128,67.5281,16019.0
2017-11-06 13:00:00,87.89,87.9,87.87,87.88,29037.0,67.5281,67.5358,67.5128,67.5205,29037.0
2017-11-06 13:30:00,87.89,87.92,87.86,87.9,80816.0,67.5281,67.5512,67.5051,67.5358,80816.0
2017-11-06 14:00:00,87.9,87.92,87.86,87.89,60796.0,67.5358,67.5512,67.5051,67.5281,60796.0
2017-11-06 14:30:00,87.88,87.9,87.88,87.88,29115.0,67.5205,67.5358,67.5205,67.5205,29115.0
2017-11-06 15:00:00,87.88,87.9,87.86,87.88,41683.0,67.5205,67.5358,67.5051,67.5205,41683.0
2017-11-06 15:30:00,87.88,87.88,87.84,87.85,47980.0,67.5205,67.5205,67.4897,67.4974,47980.0
2017-11-07 09:30:00,87.85,87.88,87.8,87.82,148609.0,67.4974,67.5205,67.459,67.4744,148609.0
2017-11-07 10:00:00,87.81,87.82,87.8,87.81,52202.0,67.4667,67.4744,67.459,67.4667,52202.0
2017-11-07 10:30:00,87.81,87.87,87.81,87.85,39378.0,67.4667,67.5128,67.4667,67.4974,39378.0
2017-11-07 11:00:00,87.84,87.85,87.82,87.83,30421.0,67.4897,67.4974,67.4744,67.482,30421.0
2017-11-07 11:30:00,87.83,87.86,87.82,87.85,27067.0,67.482,67.5051,67.4744,67.4974,27067.0
2017-11-07 12:00:00,87.86,87.87,87.85,87.86,29891.0,67.5051,67.5128,67.4974,67.5051,29891.0
2017-11-07 12:30:00,87.87,87.87,87.84,87.86,20856.0,67.5128,67.5128,67.4897,67.5051,20856.0
2017-11-07 13:00:00,87.85,87.86,87.82,87.83,106384.0,67.4974,67.5051,67.4744,67.482,106384.0
2017-11-07 13:30:00,87.83,87.85,87.83,87.85,69548.0,67.482,67.4974,67.482,67.4974,69548.0
2017-11-07 14:00:00,87.85,87.85,87.82,87.84,154575.0,67.4974,67.4974,67.4744,67.4897,154575.0
2017-11-07 14:30:00,87.84,87.85,87.83,87.84,89234.0,67.4897,67.4974,67.482,67.4897,89234.0
2017-11-07 15:00:00,87.84,87.86,87.83,87.84,130154.0,67.4897,67.5051,67.482,67.4897,130154.0
2017-11-07 15:30:00,87.84,87.86,87.8,87.81,294307.0,67.4897,67.5051,67.459,67.4667,294307.0
2017-11-08 09:30:00,87.87,87.87,87.78,87.79,47851.0,67.5128,67.5128,67.4436,67.4513,47851.0
2017-11-08 10:00:00,87.78,87.81,87.77,87.79,28076.0,67.4436,67.4667,67.4359,67.4513,28076.0
2017-11-08 10:30:00,87.79,87.82,87.78,87.82,49941.0,67.4513,67.4744,67.4436,67.4744,49941.0
2017-11-08 11:00:00,87.8,87.8,87.77,87.79,35165.0,67.459,67.459,67.4359,67.4513,35165.0
2017-11-08 11:30:00,87.78,87.79,87.78,87.78,38141.0,67.4436,67.4513,67.4436,67.4436,38141.0
2017-11-08 12:00:00,87.78,87.8,87.73,87.74,61448.0,67.4436,67.459,67.4052,67.4129,61448.0
2017-11-08 12:30:00,87.73,87.76,87.73,87.75,60209.0,67.4052,67.4283,67.4052,67.4206,60209.0
2017-11-08 13:00:00,87.75,87.77,87.73,87.74,66426.0,67.4206,67.4359,67.4052,67.4129,66426.0
2017-11-08 13:30:00,87.74,87.75,87.73,87.75,43020.0,67.4129,67.4206,67.4052,67.4206,43020.0
2017-11-08 14:00:00,87.75,87.76,87.72,87.75,243905.0,67.4206,67.4283,67.3975,67.4206,243905.0
2017-11-08 14:30:00,87.76,87.76,87.72,87.73,56322.0,67.4283,67.4283,67.3975,67.4052,56322.0
2017-11-08 15:00:00,87.73,87.75,87.69,87.7,49419.0,67.4052,67.4206,67.3745,67.3822,49419.0
2017-11-08 15:30:00,87.71,87.72,87.69,87.71,81458.0,67.3898,67.3975,67.3745,67.3898,81458.0
2017-11-09 09:30:00,87.6,87.67,87.55,87.61,104494.0,67.3053,67.3591,67.2669,67.313,104494.0
2017-11-09 10:00:00,87.61,87.63,87.57,87.58,48459.0,67.313,67.3284,67.2823,67.29,48459.0
2017-11-09 10:30:00,87.59,87.61,87.56,87.57,23361.0,67.2976,67.313,67.2746,67.2823,23361.0
2017-11-09 11:00:00,87.57,87.62,87.56,87.61,32547.0,67.2823,67.3207,67.2746,67.313,32547.0
2017-11-09 11:30:00,87.58,87.67,87.58,87.64,52910.0,67.29,67.3591,67.29,67.3361,52910.0
2017-11-09 12:00:00,87.64,87.66,87.62,87.64,42524.0,67.3361,67.3514,67.3207,67.3361,42524.0
2017-11-09 12:30:00,87.63,87.67,87.62,87.65,62941.0,67.3284,67.3591,67.3207,67.3437,62941.0
2017-11-09 13:00:00,87.67,87.7,87.64,87.66,37207.0,67.3591,67.3822,67.3361,67.3514,37207.0
2017-11-09 13:30:00,87.66,87.67,87.62,87.66,86731.0,67.3514,67.3591,67.3207,67.3514,86731.0
2017-11-09 14:00:00,87.66,87.68,87.63,87.65,142855.0,67.3514,67.3668,67.3284,67.3437,142855.0
2017-11-09 14:30:00,87.65,87.66,87.62,87.63,55804.0,67.3437,67.3514,67.3207,67.3284,55804.0
2017-11-09 15:00:00,87.63,87.64,87.6,87.63,126189.0,67.3284,67.3361,67.3053,67.3284,126189.0
2017-11-09 15:30:00,87.63,87.64,87.6,87.61,39305.0,67.3284,67.3361,67.3053,67.313,39305.0
2017-11-10 09:30:00,87.35,87.43,87.3,87.39,93770.0,67.1132,67.1747,67.0748,67.144,93770.0
2017-11-10 10:00:00,87.39,87.4,87.35,87.36,28628.0,67.144,67.1517,67.1132,67.1209,28628.0
2017-11-10 10:30:00,87.35,87.37,87.33,87.34,35435.0,67.1132,67.1286,67.0979,67.1056,35435.0
2017-11-10 11:00:00,87.33,87.35,87.26,87.29,65095.0,67.0979,67.1132,67.0441,67.0671,65095.0
2017-11-10 11:30:00,87.29,87.31,87.27,87.28,34626.0,67.0671,67.0825,67.0518,67.0595,34626.0
2017-11-10 12:00:00,87.28,87.3,87.27,87.29,49796.0,67.0595,67.0748,67.0518,67.0671,49796.0
2017-11-10 12:30:00,87.29,87.3,87.25,87.27,32211.0,67.0671,67.0748,67.0364,67.0518,32211.0
2017-11-10 13:00:00,87.27,87.28,87.24,87.27,45330.0,67.0518,67.0595,67.0287,67.0518,45330.0
2017-11-10 13:30:00,87.28,87.29,87.25,87.28,72350.0,67.0595,67.0671,67.0364,67.0595,72350.0
2017-11-10 14:00:00,87.28,87.29,87.26,87.28,57178.0,67.0595,67.0671,67.0441,67.0595,57178.0
2017-11-10 14:30:00,87.29,87.29,87.24,87.27,149483.0,67.0671,67.0671,67.0287,67.0518,149483.0
2017-11-10 15:00:00,87.27,87.28,87.25,87.27,65628.0,67.0518,67.0595,67.0364,67.0518,65628.0
2017-11-10 15:30:00,87.27,87.27,87.22,87.23,136938.0,67.0518,67.0518,67.0134,67.0211,136938.0
2017-11-13 09:30:00,87.35,87.37,87.27,87.28,58801.0,67.1132,67.1286,67.0518,67.0595,58801.0
2017-11-13 10:00:00,87.28,87.31,87.26,87.29,22153.0,67.0595,67.0825,67.0441,67.0671,22153.0
2017-11-13 10:30:00,87.28,87.31,87.25,87.26,32262.0,67.0595,67.0825,67.0364,67.0441,32262.0
2017-11-13 11:00:00,87.25,87.26,87.22,87.24,81642.0,67.0364,67.0441,67.0134,67.0287,81642.0
2017-11-13 11:30:00,87.25,87.28,87.24,87.24,29965.0,67.0364,67.0595,67.0287,67.0287,29965.0
2017-11-13 12:00:00,87.25,87.26,87.24,87.26,41058.0,67.0364,67.0441,67.0287,67.0441,41058.0
2017-11-13 12:30:00,87.26,87.28,87.23,87.23,21788.0,67.0441,67.0595,67.0211,67.0211,21788.0
2017-11-13 13:00:00,87.24,87.26,87.22,87.23,63836.0,67.0287,67.0441,67.0134,67.0211,63836.0
2017-11-13 13:30:00,87.23,87.27,87.22,87.25,43786.0,67.0211,67.0518,67.0134,67.0364,43786.0
2017-11-13 14:00:00,87.24,87.26,87.24,87.26,97438.0,67.0287,67.0441,67.0287,67.0441,97438.0
2017-11-13 14:30:00,87.25,87.27,87.22,87.23,57583.0,67.0364,67.0518,67.0134,67.0211,57583.0
2017-11-13 15:00:00,87.23,87.23,87.22,87.23,57044.0,67.0211,67.0211,67.0134,67.0211,57044.0
2017-11-13 15:30:00,87.23,87.24,87.17,87.19,161140.0,67.0211,67.0287,66.975,66.9903,161140.0
2017-11-14 09:30:00,87.21,87.26,87.19,87.24,197776.0,67.0057,67.0441,66.9903,67.0287,197776.0
2017-11-14 10:00:00,87.25,87.29,87.24,87.25,68661.0,67.0364,67.0671,67.0287,67.0364,68661.0
2017-11-14 10:30:00,87.26,87.27,87.2,87.21,67707.0,67.0441,67.0518,66.998,67.0057,67707.0
2017-11-14 11:00:00,87.2,87.22,87.17,87.18,129647.0,66.998,67.0134,66.975,66.9826,129647.0
2017-11-14 11:30:00,87.18,87.2,87.16,87.17,75526.0,66.9826,66.998,66.9673,66.975,75526.0
2017-11-14 12:00:00,87.17,87.2,87.16,87.19,70078.0,66.975,66.998,66.9673,66.9903,70078.0
2017-11-14 12:30:00,87.19,87.24,87.18,87.22,62400.0,66.9903,67.0287,66.9826,67.0134,62400.0
2017-11-14 13:00:00,87.22,87.22,87.19,87.2,77634.0,67.0134,67.0134,66.9903,66.998,77634.0
2017-11-14 13:30:00,87.2,87.21,87.2,87.21,70208.0,66.998,67.0057,66.998,67.0057,70208.0
2017-11-14 14:00:00,87.2,87.21,87.18,87.18,78843.0,66.998,67.0057,66.9826,66.9826,78843.0
2017-11-14 14:30:00,87.18,87.22,87.18,87.18,148224.0,66.9826,67.0134,66.9826,66.9826,148224.0
2017-11-14 15:00:00,87.18,87.21,87.17,87.2,131270.0,66.9826,67.0057,66.975,66.998,131270.0
2017-11-14 15:30:00,87.21,87.28,87.19,87.23,214590.0,67.0057,67.0595,66.9903,67.0211,214590.0
2017-11-15 09:30:00,87.27,87.35,87.26,87.32,51655.0,67.0518,67.1132,67.0441,67.0902,51655.0
2017-11-15 10:00:00,87.34,87.34,87.22,87.25,40959.0,67.1056,67.1056,67.0134,67.0364,40959.0
2017-11-15 10:30:00,87.25,87.26,87.22,87.22,166619.0,67.0364,67.0441,67.0134,67.0134,166619.0
2017-11-15 11:00:00,87.24,87.24,87.22,87.22,148172.0,67.0287,67.0287,67.0134,67.0134,148172.0
2017-11-15 11:30:00,87.22,87.26,87.22,87.25,39213.0,67.0134,67.0441,67.0134,67.0364,39213.0
2017-11-15 12:00:00,87.25,87.28,87.24,87.27,43129.0,67.0364,67.0595,67.0287,67.0518,43129.0
2017-11-15 12:30:00,87.27,87.3,87.26,87.29,43548.0,67.0518,67.0748,67.0441,67.0671,43548.0
2017-11-15 13:00:00,87.3,87.36,87.29,87.35,51668.0,67.0748,67.1209,67.0671,67.1132,51668.0
2017-11-15 13:30:00,87.34,87.41,87.34,87.41,203414.0,67.1056,67.1593,67.1056,67.1593,203414.0
2017-11-15 14:00:00,87.41,87.41,87.36,87.37,45179.0,67.1593,67.1593,67.1209,67.1286,45179.0
2017-11-15 14:30:00,87.4,87.4,87.37,87.39,112367.0,67.1517,67.1517,67.1286,67.144,112367.0
2017-11-15 15:00:00,87.38,87.46,87.37,87.46,132083.0,67.1363,67.1978,67.1286,67.1978,132083.0
2017-11-15 15:30:00,87.45,87.46,87.39,87.4,128139.0,67.1901,67.1978,67.144,67.1517,128139.0
2017-11-16 09:30:00,87.38,87.45,87.32,87.43,71846.0,67.1363,67.1901,67.0902,67.1747,71846.0
2017-11-16 10:00:00,87.42,87.44,87.39,87.41,90727.0,67.167,67.1824,67.144,67.1593,90727.0
2017-11-16 10:30:00,87.4,87.43,87.39,87.42,33055.0,67.1517,67.1747,67.144,67.167,33055.0
2017-11-16 11:00:00,87.43,87.43,87.41,87.42,39361.0,67.1747,67.1747,67.1593,67.167,39361.0
2017-11-16 11:30:00,87.42,87.42,87.39,87.4,47452.0,67.167,67.167,67.144,67.1517,47452.0
2017-11-16 12:00:00,87.4,87.4,87.39,87.4,37964.0,67.1517,67.1517,67.144,67.1517,37964.0
2017-11-16 12:30:00,87.4,87.42,87.39,87.4,34485.0,67.1517,67.167,67.144,67.1517,34485.0
2017-11-16 13:00:00,87.4,87.41,87.39,87.41,43798.0,67.1517,67.1593,67.144,67.1593,43798.0
2017-11-16 13:30:00,87.41,87.43,87.39,87.43,77085.0,67.1593,67.1747,67.144,67.1747,77085.0
2017-11-16 14:00:00,87.43,87.43,87.4,87.41,45916.0,67.1747,67.1747,67.1517,67.1593,45916.0
2017-11-16 14:30:00,87.41,87.43,87.4,87.42,124278.0,67.1593,67.1747,67.1517,67.167,124278.0
2017-11-16 15:00:00,87.42,87.42,87.38,87.39,97995.0,67.167,67.167,67.1363,67.144,97995.0
2017-11-16 15:30:00,87.39,87.39,87.35,87.36,124858.0,67.144,67.144,67.1132,67.1209,124858.0
2017-11-17 09:30:00,87.5,87.5,87.42,87.45,48788.0,67.2285,67.2285,67.167,67.1901,48788.0
2017-11-17 10:00:00,87.43,87.47,87.39,87.4,37195.0,67.1747,67.2054,67.144,67.1517,37195.0
2017-11-17 10:30:00,87.39,87.42,87.39,87.41,33778.0,67.144,67.167,67.144,67.1593,33778.0
2017-11-17 11:00:00,87.42,87.47,87.41,87.42,51130.0,67.167,67.2054,67.1593,67.167,51130.0
2017-11-17 11:30:00,87.43,87.48,87.42,87.48,57735.0,67.1747,67.2131,67.167,67.2131,57735.0
2017-11-17 12:00:00,87.48,87.5,87.46,87.47,41945.0,67.2131,67.2285,67.1978,67.2054,41945.0
2017-11-17 12:30:00,87.47,87.51,87.45,87.5,48314.0,67.2054,67.2362,67.1901,67.2285,48314.0
2017-11-17 13:00:00,87.51,87.52,87.46,87.47,211916.0,67.2362,67.2439,67.1978,67.2054,211916.0
2017-11-17 13:30:00,87.46,87.48,87.43,87.45,89999.0,67.1978,67.2131,67.1747,67.1901,89999.0
2017-11-17 14:00:00,87.44,87.44,87.38,87.4,50223.0,67.1824,67.1824,67.1363,67.1517,50223.0
2017-11-17 14:30:00,87.4,87.42,87.39,87.41,64224.0,67.1517,67.167,67.144,67.1593,64224.0
2017-11-17 15:00:00,87.41,87.45,87.41,87.44,79101.0,67.1593,67.1901,67.1593,67.1824,79101.0
2017-11-17 15:30:00,87.44,87.45,87.39,87.45,78019.0,67.1824,67.1901,67.144,67.1901,78019.0
2017-11-20 09:30:00,87.42,87.46,87.38,87.41,81207.0,67.167,67.1978,67.1363,67.1593,81207.0
2017-11-20 10:00:00,87.41,87.46,87.39,87.41,88448.0,67.1593,67.1978,67.144,67.1593,88448.0
2017-11-20 10:30:00,87.41,87.44,87.4,87.4,113365.0,67.1593,67.1824,67.1517,67.1517,113365.0
2017-11-20 11:00:00,87.41,87.42,87.36,87.39,57080.0,67.1593,67.167,67.1209,67.144,57080.0
2017-11-20 11:30:00,87.39,87.4,87.33,87.36,103825.0,67.144,67.1517,67.0979,67.1209,103825.0
2017-11-20 12:00:00,87.35,87.37,87.33,87.37,31052.0,67.1132,67.1286,67.0979,67.1286,31052.0
2017-11-20 12:30:00,87.36,87.37,87.33,87.35,24074.0,67.1209,67.1286,67.0979,67.1132,24074.0
2017-11-20 13:00:00,87.34,87.38,87.34,87.38,16594.0,67.1056,67.1363,67.1056,67.1363,16594.0
2017-11-20 13:30:00,87.38,87.39,87.34,87.34,175405.0,67.1363,67.144,67.1056,67.1056,175405.0
2017-11-20 14:00:00,87.34,87.36,87.33,87.35,29575.0,67.1056,67.1209,67.0979,67.1132,29575.0
2017-11-20 14:30:00,87.35,87.36,87.33,87.34,44814.0,67.1132,67.1209,67.0979,67.1056,44814.0
2017-11-20 15:00:00,87.36,87.36,87.33,87.36,51859.0,67.1209,67.1209,67.0979,67.1209,51859.0
2017-11-20 15:30:00,87.36,87.39,87.35,87.39,44056.0,67.1209,67.144,67.1132,67.144,44056.0
2017-11-21 09:30:00,87.49,87.6,87.49,87.56,96906.0,67.2208,67.3053,67.2208,67.2746,96906.0
2017-11-21 10:00:00,87.58,87.61,87.54,87.56,77882.0,67.29,67.313,67.2592,67.2746,77882.0
2017-11-21 10:30:00,87.56,87.56,87.5,87.5,55168.0,67.2746,67.2746,67.2285,67.2285,55168.0
2017-11-21 11:00:00,87.51,87.52,87.47,87.51,107285.0,67.2362,67.2439,67.2054,67.2362,107285.0
2017-11-21 11:30:00,87.51,87.51,87.48,87.5,52692.0,67.2362,67.2362,67.2131,67.2285,52692.0
2017-11-21 12:00:00,87.5,87.5,87.47,87.49,55302.0,67.2285,67.2285,67.2054,67.2208,55302.0
2017-11-21 12:30:00,87.49,87.5,87.42,87.47,74146.0,67.2208,67.2285,67.167,67.2054,74146.0
2017-11-21 13:00:00,87.47,87.53,87.46,87.53,50548.0,67.2054,67.2515,67.1978,67.2515,50548.0
2017-11-21 13:30:00,87.53,87.53,87.49,87.5,54629.0,67.2515,67.2515,67.2208,67.2285,54629.0
2017-11-21 14:00:00,87.5,87.53,87.5,87.51,55325.0,67.2285,67.2515,67.2285,67.2362,55325.0
2017-11-21 14:30:00,87.5,87.52,87.49,87.51,68891.0,67.2285,67.2439,67.2208,67.2362,68891.0
2017-11-21 15:00:00,87.51,87.53,87.5,87.52,68847.0,67.2362,67.2515,67.2285,67.2439,68847.0
2017-11-21 15:30:00,87.52,87.53,87.5,87.5,121833.0,67.2439,67.2515,67.2285,67.2285,121833.0
2017-11-22 09:30:00,87.68,87.68,87.56,87.61,55734.0,67.3668,67.3668,67.2746,67.313,55734.0
2017-11-22 10:00:00,87.6,87.7,87.59,87.69,51635.0,67.3053,67.3822,67.2976,67.3745,51635.0
2017-11-22 10:30:00,87.7,87.72,87.64,87.66,49647.0,67.3822,67.3975,67.3361,67.3514,49647.0
2017-11-22 11:00:00,87.64,87.69,87.64,87.69,56261.0,67.3361,67.3745,67.3361,67.3745,56261.0
2017-11-22 11:30:00,87.69,87.71,87.67,87.7,35275.0,67.3745,67.3898,67.3591,67.3822,35275.0
2017-11-22 12:00:00,87.7,87.73,87.69,87.72,49978.0,67.3822,67.4052,67.3745,67.3975,49978.0
2017-11-22 12:30:00,87.72,87.73,87.64,87.71,32979.0,67.3975,67.4052,67.3361,67.3898,32979.0
2017-11-22 13:00:00,87.71,87.73,87.69,87.72,45185.0,67.3898,67.4052,67.3745,67.3975,45185.0
2017-11-22 13:30:00,87.72,87.73,87.71,87.72,42622.0,67.3975,67.4052,67.3898,67.3975,42622.0
2017-11-22 14:00:00,87.72,87.82,87.71,87.81,61181.0,67.3975,67.4744,67.3898,67.4667,61181.0
2017-11-22 14:30:00,87.8,87.82,87.78,87.81,33984.0,67.459,67.4744,67.4436,67.4667,33984.0
2017-11-22 15:00:00,87.81,87.82,87.68,87.79,50668.0,67.4667,67.4744,67.3668,67.4513,50668.0
2017-11-22 15:30:00,87.8,87.81,87.77,87.79,59342.0,67.459,67.4667,67.4359,67.4513,59342.0
2017-11-24 09:30:00,87.76,87.8,87.7,87.76,59407.0,67.4283,67.459,67.3822,67.4283,59407.0
2017-11-24 10:00:00,87.76,87.76,87.72,87.73,44603.0,67.4283,67.4283,67.3975,67.4052,44603.0
2017-11-24 10:30:00,87.73,87.74,87.71,87.73,54424.0,67.4052,67.4129,67.3898,67.4052,54424.0
2017-11-24 11:00:00,87.74,87.74,87.72,87.73,16640.0,67.4129,67.4129,67.3975,67.4052,16640.0
2017-11-24 11:30:00,87.73,87.74,87.73,87.73,50251.0,67.4052,67.4129,67.4052,67.4052,50251.0
2017-11-24 12:00:00,87.74,87.77,87.73,87.77,71313.0,67.4129,67.4359,67.4052,67.4359,71313.0
2017-11-24 12:30:00,87.77,87.77,87.73,87.74,59710.0,67.4359,67.4359,67.4052,67.4129,59710.0
2017-11-27 09:30:00,87.81,87.82,87.71,87.72,68545.0,67.4667,67.4744,67.3898,67.3975,68545.0
2017-11-27 10:00:00,87.72,87.73,87.67,87.68,46597.0,67.3975,67.4052,67.3591,67.3668,46597.0
2017-11-27 10:30:00,87.68,87.73,87.68,87.72,52773.0,67.3668,67.4052,67.3668,67.3975,52773.0
2017-11-27 11:00:00,87.72,87.78,87.71,87.76,44756.0,67.3975,67.4436,67.3898,67.4283,44756.0
2017-11-27 11:30:00,87.76,87.8,87.74,87.76,51800.0,67.4283,67.459,67.4129,67.4283,51800.0
2017-11-27 12:00:00,87.76,87.79,87.75,87.79,65255.0,67.4283,67.4513,67.4206,67.4513,65255.0
2017-11-27 12:30:00,87.78,87.8,87.76,87.78,54326.0,67.4436,67.459,67.4283,67.4436,54326.0
2017-11-27 13:00:00,87.78,87.8,87.77,87.8,28551.0,67.4436,67.459,67.4359,67.459,28551.0
2017-11-27 13:30:00,87.79,87.81,87.78,87.8,27509.0,67.4513,67.4667,67.4436,67.459,27509.0
2017-11-27 14:00:00,87.8,87.83,87.78,87.82,97968.0,67.459,67.482,67.4436,67.4744,97968.0
2017-11-27 14:30:00,87.82,87.83,87.8,87.81,49489.0,67.4744,67.482,67.459,67.4667,49489.0
2017-11-27 15:00:00,87.81,87.82,87.8,87.8,50796.0,67.4667,67.4744,67.459,67.459,50796.0
2017-11-27 15:30:00,87.81,87.81,87.76,87.78,65562.0,67.4667,67.4667,67.4283,67.4436,65562.0
2017-11-28 09:30:00,87.89,87.9,87.81,87.86,55941.0,67.5281,67.5358,67.4667,67.5051,55941.0
2017-11-28 10:00:00,87.86,87.87,87.81,87.85,52606.0,67.5051,67.5128,67.4667,67.4974,52606.0
2017-11-28 10:30:00,87.86,87.89,87.84,87.85,54749.0,67.5051,67.5281,67.4897,67.4974,54749.0
2017-11-28 11:00:00,87.85,87.88,87.8,87.87,121707.0,67.4974,67.5205,67.459,67.5128,121707.0
2017-11-28 11:30:00,87.87,87.89,87.86,87.88,66339.0,67.5128,67.5281,67.5051,67.5205,66339.0
2017-11-28 12:00:00,87.88,87.91,87.86,87.91,56953.0,67.5205,67.5435,67.5051,67.5435,56953.0
2017-11-28 12:30:00,87.91,87.91,87.87,87.89,69933.0,67.5435,67.5435,67.5128,67.5281,69933.0
2017-11-28 13:00:00,87.9,87.91,87.79,87.83,179233.0,67.5358,67.5435,67.4513,67.482,179233.0
2017-11-28 13:30:00,87.84,87.84,87.78,87.8,92877.0,67.4897,67.4897,67.4436,67.459,92877.0
2017-11-28 14:00:00,87.81,87.83,87.78,87.81,25555.0,67.4667,67.482,67.4436,67.4667,25555.0
2017-11-28 14:30:00,87.81,87.82,87.77,87.8,58069.0,67.4667,67.4744,67.4359,67.459,58069.0
2017-11-28 15:00:00,87.79,87.83,87.77,87.82,50175.0,67.4513,67.482,67.4359,67.4744,50175.0
2017-11-28 15:30:00,87.83,87.84,87.82,87.83,139911.0,67.482,67.4897,67.4744,67.482,139911.0
2017-11-29 09:30:00,87.66,87.66,87.54,87.56,97093.0,67.3514,67.3514,67.2592,67.2746,97093.0
2017-11-29 10:00:00,87.54,87.58,87.5,87.55,160377.0,67.2592,67.29,67.2285,67.2669,160377.0
2017-11-29 10:30:00,87.55,87.59,87.53,87.53,85959.0,67.2669,67.2976,67.2515,67.2515,85959.0
2017-11-29 11:00:00,87.53,87.56,87.51,87.56,103320.0,67.2515,67.2746,67.2362,67.2746,103320.0
2017-11-29 11:30:00,87.56,87.58,87.53,87.56,65509.0,67.2746,67.29,67.2515,67.2746,65509.0
2017-11-29 12:00:00,87.56,87.58,87.54,87.58,33161.0,67.2746,67.29,67.2592,67.29,33161.0
2017-11-29 12:30:00,87.57,87.59,87.56,87.56,108695.0,67.2823,67.2976,67.2746,67.2746,108695.0
2017-11-29 13:00:00,87.56,87.58,87.55,87.56,35466.0,67.2746,67.29,67.2669,67.2746,35466.0
2017-11-29 13:30:00,87.56,87.61,87.56,87.6,50899.0,67.2746,67.313,67.2746,67.3053,50899.0
2017-11-29 14:00:00,87.61,87.62,87.59,87.6,51465.0,67.313,67.3207,67.2976,67.3053,51465.0
2017-11-29 14:30:00,87.59,87.61,87.58,87.61,125949.0,67.2976,67.313,67.29,67.313,125949.0
2017-11-29 15:00:00,87.6,87.63,87.6,87.62,100908.0,67.3053,67.3284,67.3053,67.3207,100908.0
2017-11-29 15:30:00,87.62,87.62,87.58,87.62,120580.0,67.3207,67.3207,67.29,67.3207,120580.0
2017-11-30 09:30:00,87.52,87.64,87.52,87.63,77707.0,67.2439,67.3361,67.2439,67.3284,77707.0
2017-11-30 10:00:00,87.63,87.66,87.62,87.63,42823.0,67.3284,67.3514,67.3207,67.3284,42823.0
2017-11-30 10:30:00,87.63,87.63,87.59,87.59,96611.0,67.3284,67.3284,67.2976,67.2976,96611.0
2017-11-30 11:00:00,87.6,87.6,87.56,87.57,90182.0,67.3053,67.3053,67.2746,67.2823,90182.0
2017-11-30 11:30:00,87.56,87.58,87.55,87.56,102406.0,67.2746,67.29,67.2669,67.2746,102406.0
2017-11-30 12:00:00,87.56,87.59,87.55,87.58,34905.0,67.2746,67.2976,67.2669,67.29,34905.0
2017-11-30 12:30:00,87.57,87.58,87.47,87.48,42869.0,67.2823,67.29,67.2054,67.2131,42869.0
2017-11-30 13:00:00,87.49,87.49,87.39,87.41,105483.0,67.2208,67.2208,67.144,67.1593,105483.0
2017-11-30 13:30:00,87.4,87.45,87.39,87.43,113160.0,67.1517,67.1901,67.144,67.1747,113160.0
2017-11-30 14:00:00,87.45,87.47,87.43,87.45,55660.0,67.1901,67.2054,67.1747,67.1901,55660.0
2017-11-30 14:30:00,87.44,87.46,87.4,87.46,167329.0,67.1824,67.1978,67.1517,67.1978,167329.0
2017-11-30 15:00:00,87.47,87.5,87.45,87.47,112521.0,67.2054,67.2285,67.1901,67.2054,112521.0
2017-11-30 15:30:00,87.46,87.5,87.44,87.48,339383.0,67.1978,67.2285,67.1824,67.2131,339383.0
2017-12-01 09:30:00,87.19,87.35,87.19,87.32,71804.0,67.1727,67.296,67.1727,67.2729,71804.0
2017-12-01 10:00:00,87.33,87.37,87.23,87.26,89943.0,67.2806,67.3114,67.2036,67.2267,89943.0
2017-12-01 10:30:00,87.25,87.27,87.16,87.26,64574.0,67.219,67.2344,67.1496,67.2267,64574.0
2017-12-01 11:00:00,87.26,87.71,87.25,87.61,174153.0,67.2267,67.5734,67.219,67.4963,174153.0
2017-12-01 11:30:00,87.62,87.62,87.47,87.5,91651.0,67.504,67.504,67.3885,67.4116,91651.0
2017-12-01 12:00:00,87.48,87.57,87.43,87.55,39504.0,67.3962,67.4655,67.3576,67.4501,39504.0
2017-12-01 12:30:00,87.53,87.56,87.46,87.47,46764.0,67.4347,67.4578,67.3808,67.3885,46764.0
2017-12-01 13:00:00,87.48,87.49,87.44,87.44,76323.0,67.3962,67.4039,67.3653,67.3653,76323.0
2017-12-01 13:30:00,87.44,87.45,87.36,87.39,221257.0,67.3653,67.373,67.3037,67.3268,221257.0
2017-12-01 14:00:00,87.39,87.45,87.38,87.44,79304.0,67.3268,67.373,67.3191,67.3653,79304.0
2017-12-01 14:30:00,87.44,87.45,87.37,87.44,43236.0,67.3653,67.373,67.3114,67.3653,43236.0
2017-12-01 15:00:00,87.44,87.45,87.42,87.43,52155.0,67.3653,67.373,67.3499,67.3576,52155.0
2017-12-01 15:30:00,87.42,87.43,87.39,87.39,91866.0,67.3499,67.3576,67.3268,67.3268,91866.0
2017-12-04 09:30:00,87.38,87.38,87.2,87.3,59353.0,67.3191,67.3191,67.1804,67.2575,59353.0
2017-12-04 10:00:00,87.31,87.34,87.29,87.33,50312.0,67.2652,67.2883,67.2498,67.2806,50312.0
2017-12-04 10:30:00,87.33,87.37,87.31,87.34,56122.0,67.2806,67.3114,67.2652,67.2883,56122.0
2017-12-04 11:00:00,87.33,87.37,87.3,87.33,68352.0,67.2806,67.3114,67.2575,67.2806,68352.0
2017-12-04 11:30:00,87.34,87.34,87.28,87.29,67959.0,67.2883,67.2883,67.2421,67.2498,67959.0
2017-12-04 12:00:00,87.3,87.34,87.29,87.33,124391.0,67.2575,67.2883,67.2498,67.2806,124391.0
2017-12-04 12:30:00,87.33,87.34,87.31,87.33,39121.0,67.2806,67.2883,67.2652,67.2806,39121.0
2017-12-04 13:00:00,87.33,87.38,87.32,87.38,64701.0,67.2806,67.3191,67.2729,67.3191,64701.0
2017-12-04 13:30:00,87.38,87.38,87.37,87.38,59313.0,67.3191,67.3191,67.3114,67.3191,59313.0
2017-12-04 14:00:00,87.38,87.38,87.35,87.37,55101.0,67.3191,67.3191,67.296,67.3114,55101.0
2017-12-04 14:30:00,87.38,87.4,87.37,87.4,44810.0,67.3191,67.3345,67.3114,67.3345,44810.0
2017-12-04 15:00:00,87.4,87.41,87.38,87.4,59160.0,67.3345,67.3422,67.3191,67.3345,59160.0
2017-12-04 15:30:00,87.39,87.41,87.38,87.38,80999.0,67.3268,67.3422,67.3191,67.3191,80999.0
2017-12-05 09:30:00,87.38,87.38,87.24,87.37,1044146.0,67.3191,67.3191,67.2113,67.3114,1044146.0
2017-12-05 10:00:00,87.37,87.44,87.33,87.42,73345.0,67.3114,67.3653,67.2806,67.3499,73345.0
2017-12-05 10:30:00,87.42,87.42,87.37,87.38,30715.0,67.3499,67.3499,67.3114,67.3191,30715.0
2017-12-05 11:00:00,87.37,87.4,87.36,87.38,42523.0,67.3114,67.3345,67.3037,67.3191,42523.0
2017-12-05 11:30:00,87.38,87.4,87.35,87.4,53199.0,67.3191,67.3345,67.296,67.3345,53199.0
2017-12-05 12:00:00,87.4,87.43,87.39,87.41,29280.0,67.3345,67.3576,67.3268,67.3422,29280.0
2017-12-05 12:30:00,87.41,87.44,87.39,87.42,36769.0,67.3422,67.3653,67.3268,67.3499,36769.0
2017-12-05 13:00:00,87.42,87.43,87.38,87.42,47549.0,67.3499,67.3576,67.3191,67.3499,47549.0
2017-12-05 13:30:00,87.43,87.46,87.42,87.45,55699.0,67.3576,67.3808,67.3499,67.373,55699.0
2017-12-05 14:00:00,87.46,87.47,87.44,87.46,36961.0,67.3808,67.3885,67.3653,67.3808,36961.0
2017-12-05 14:30:00,87.46,87.48,87.45,87.48,57249.0,67.3808,67.3962,67.373,67.3962,57249.0
2017-12-05 15:00:00,87.48,87.51,87.45,87.51,53344.0,67.3962,67.4193,67.373,67.4193,53344.0
2017-12-05 15:30:00,87.51,87.52,87.49,87.52,153990.0,67.4193,67.427,67.4039,67.427,153990.0
2017-12-06 09:30:00,87.58,87.73,87.58,87.7,153593.0,67.4732,67.5888,67.4732,67.5657,153593.0
2017-12-06 10:00:00,87.7,87.73,87.68,87.7,30619.0,67.5657,67.5888,67.5502,67.5657,30619.0
2017-12-06 10:30:00,87.7,87.71,87.67,87.68,62798.0,67.5657,67.5734,67.5425,67.5502,62798.0
2017-12-06 11:00:00,87.68,87.7,87.61,87.63,67120.0,67.5502,67.5657,67.4963,67.5117,67120.0
2017-12-06 11:30:00,87.62,87.65,87.61,87.64,62873.0,67.504,67.5271,67.4963,67.5194,62873.0
2017-12-06 12:00:00,87.65,87.66,87.62,87.62,54634.0,67.5271,67.5348,67.504,67.504,54634.0
2017-12-06 12:30:00,87.63,87.66,87.62,87.65,46158.0,67.5117,67.5348,67.504,67.5271,46158.0
2017-12-06 13:00:00,87.65,87.66,87.63,87.64,50403.0,67.5271,67.5348,67.5117,67.5194,50403.0
2017-12-06 13:30:00,87.65,87.7,87.64,87.67,38033.0,67.5271,67.5657,67.5194,67.5425,38033.0
2017-12-06 14:00:00,87.68,87.68,87.64,87.66,130889.0,67.5502,67.5502,67.5194,67.5348,130889.0
2017-12-06 14:30:00,87.66,87.67,87.63,87.65,191581.0,67.5348,67.5425,67.5117,67.5271,191581.0
2017-12-06 15:00:00,87.64,87.67,87.63,87.67,178823.0,67.5194,67.5425,67.5117,67.5425,178823.0
2017-12-06 15:30:00,87.67,87.68,87.6,87.61,95145.0,67.5425,67.5502,67.4886,67.4963,95145.0
2017-12-07 09:30:00,87.53,87.69,87.53,87.67,150353.0,67.4347,67.5579,67.4347,67.5425,150353.0
2017-12-07 10:00:00,87.68,87.69,87.64,87.66,62321.0,67.5502,67.5579,67.5194,67.5348,62321.0
2017-12-07 10:30:00,87.67,87.69,87.65,87.65,44727.0,67.5425,67.5579,67.5271,67.5271,44727.0
2017-12-07 11:00:00,87.67,87.7,87.65,87.69,59152.0,67.5425,67.5657,67.5271,67.5579,59152.0
2017-12-07 11:30:00,87.68,87.72,87.67,87.68,58128.0,67.5502,67.5811,67.5425,67.5502,58128.0
2017-12-07 12:00:00,87.69,87.7,87.65,87.69,61554.0,67.5579,67.5657,67.5271,67.5579,61554.0
2017-12-07 12:30:00,87.68,87.7,87.65,87.65,28094.0,67.5502,67.5657,67.5271,67.5271,28094.0
2017-12-07 13:00:00,87.64,87.67,87.6,87.6,62276.0,67.5194,67.5425,67.4886,67.4886,62276.0
2017-12-07 13:30:00,87.59,87.62,87.56,87.58,127847.0,67.4809,67.504,67.4578,67.4732,127847.0
2017-12-07 14:00:00,87.58,87.58,87.49,87.5,95459.0,67.4732,67.4732,67.4039,67.4116,95459.0
2017-12-07 14:30:00,87.5,87.51,87.45,87.46,98659.0,67.4116,67.4193,67.373,67.3808,98659.0
2017-12-07 15:00:00,87.46,87.5,87.45,87.5,113502.0,67.3808,67.4116,67.373,67.4116,113502.0
2017-12-07 15:30:00,87.5,87.55,87.49,87.55,168148.0,67.4116,67.4501,67.4039,67.4501,168148.0
2017-12-08 09:30:00,87.53,87.56,87.47,87.49,48170.0,67.4347,67.4578,67.3885,67.4039,48170.0
2017-12-08 10:00:00,87.5,87.52,87.44,87.44,36750.0,67.4116,67.427,67.3653,67.3653,36750.0
2017-12-08 10:30:00,87.45,87.46,87.42,87.44,30209.0,67.373,67.3808,67.3499,67.3653,30209.0
2017-12-08 11:00:00,87.44,87.49,87.43,87.47,41647.0,67.3653,67.4039,67.3576,67.3885,41647.0
2017-12-08 11:30:00,87.47,87.47,87.46,87.47,43174.0,67.3885,67.3885,67.3808,67.3885,43174.0
2017-12-08 12:00:00,87.47,87.49,87.46,87.48,43088.0,67.3885,67.4039,67.3808,67.3962,43088.0
2017-12-08 12:30:00,87.49,87.5,87.48,87.49,48496.0,67.4039,67.4116,67.3962,67.4039,48496.0
2017-12-08 13:00:00,87.49,87.5,87.47,87.49,43084.0,67.4039,67.4116,67.3885,67.4039,43084.0
2017-12-08 13:30:00,87.49,87.5,87.47,87.48,48594.0,67.4039,67.4116,67.3885,67.3962,48594.0
2017-12-08 14:00:00,87.48,87.48,87.47,87.48,38394.0,67.3962,67.3962,67.3885,67.3962,38394.0
2017-12-08 14:30:00,87.48,87.48,87.45,87.46,20178.0,67.3962,67.3962,67.373,67.3808,20178.0
2017-12-08 15:00:00,87.45,87.51,87.45,87.48,65249.0,67.373,67.4193,67.373,67.3962,65249.0
2017-12-08 15:30:00,87.48,87.49,87.47,87.49,82635.0,67.3962,67.4039,67.3885,67.4039,82635.0
2017-12-11 09:30:00,87.43,87.55,87.43,87.53,79945.0,67.3576,67.4501,67.3576,67.4347,79945.0
2017-12-11 10:00:00,87.53,87.58,87.52,87.55,102508.0,67.4347,67.4732,67.427,67.4501,102508.0
2017-12-11 10:30:00,87.56,87.57,87.53,87.56,30529.0,67.4578,67.4655,67.4347,67.4578,30529.0
2017-12-11 11:00:00,87.56,87.57,87.55,87.56,26316.0,67.4578,67.4655,67.4501,67.4578,26316.0
2017-12-11 11:30:00,87.55,87.56,87.53,87.53,47477.0,67.4501,67.4578,67.4347,67.4347,47477.0
2017-12-11 12:00:00,87.54,87.55,87.52,87.54,36572.0,67.4424,67.4501,67.427,67.4424,36572.0
2017-12-11 12:30:00,87.54,87.54,87.53,87.54,39795.0,67.4424,67.4424,67.4347,67.4424,39795.0
2017-12-11 13:00:00,87.53,87.54,87.5,87.51,37842.0,67.4347,67.4424,67.4116,67.4193,37842.0
2017-12-11 13:30:00,87.51,87.51,87.5,87.5,44590.0,67.4193,67.4193,67.4116,67.4116,44590.0
2017-12-11 14:00:00,87.51,87.51,87.48,87.49,308994.0,67.4193,67.4193,67.3962,67.4039,308994.0
2017-12-11 14:30:00,87.48,87.49,87.46,87.47,43499.0,67.3962,67.4039,67.3808,67.3885,43499.0
2017-12-11 15:00:00,87.48,87.48,87.46,87.47,73535.0,67.3962,67.3962,67.3808,67.3885,73535.0
2017-12-11 15:30:00,87.47,87.48,87.46,87.47,101246.0,67.3885,67.3962,67.3808,67.3885,101246.0
2017-12-12 09:30:00,87.45,87.45,87.38,87.41,40136.0,67.373,67.373,67.3191,67.3422,40136.0
2017-12-12 10:00:00,87.41,87.41,87.37,87.38,36714.0,67.3422,67.3422,67.3114,67.3191,36714.0
2017-12-12 10:30:00,87.38,87.38,87.35,87.38,24821.0,67.3191,67.3191,67.296,67.3191,24821.0
2017-12-12 11:00:00,87.38,87.41,87.36,87.37,51709.0,67.3191,67.3422,67.3037,67.3114,51709.0
2017-12-12 11:30:00,87.37,87.39,87.35,87.38,22435.0,67.3114,67.3268,67.296,67.3191,22435.0
2017-12-12 12:00:00,87.38,87.4,87.35,87.4,42530.0,67.3191,67.3345,67.296,67.3345,42530.0
2017-12-12 12:30:00,87.4,87.4,87.33,87.34,133016.0,67.3345,67.3345,67.2806,67.2883,133016.0
2017-12-12 13:00:00,87.34,87.43,87.34,87.41,148981.0,67.2883,67.3576,67.2883,67.3422,148981.0
2017-12-12 13:30:00,87.42,87.44,87.4,87.42,45828.0,67.3499,67.3653,67.3345,67.3499,45828.0
2017-12-12 14:00:00,87.42,87.42,87.41,87.41,31601.0,67.3499,67.3499,67.3422,67.3422,31601.0
2017-12-12 14:30:00,87.41,87.45,87.41,87.44,74346.0,67.3422,67.373,67.3422,67.3653,74346.0
2017-12-12 15:00:00,87.43,87.43,87.4,87.41,67433.0,67.3576,67.3576,67.3345,67.3422,67433.0
2017-12-12 15:30:00,87.42,87.42,87.35,87.37,219641.0,67.3499,67.3499,67.296,67.3114,219641.0
2017-12-13 09:30:00,87.46,87.54,87.44,87.46,51603.0,67.3808,67.4424,67.3653,67.3808,51603.0
2017-12-13 10:00:00,87.46,87.49,87.42,87.43,108087.0,67.3808,67.4039,67.3499,67.3576,108087.0
2017-12-13 10:30:00,87.42,87.52,87.42,87.52,22335.0,67.3499,67.427,67.3499,67.427,22335.0
2017-12-13 11:00:00,87.53,87.55,87.5,87.51,34371.0,67.4347,67.4501,67.4116,67.4193,34371.0
2017-12-13 11:30:00,87.51,87.51,87.43,87.47,135655.0,67.4193,67.4193,67.3576,67.3885,135655.0
2017-12-13 12:00:00,87.46,87.52,87.45,87.5,37663.0,67.3808,67.427,67.373,67.4116,37663.0
2017-12-13 12:30:00,87.5,87.52,87.49,87.5,25406.0,67.4116,67.427,67.4039,67.4116,25406.0
2017-12-13 13:00:00,87.5,87.52,87.49,87.52,67385.0,67.4116,67.427,67.4039,67.427,67385.0
2017-12-13 13:30:00,87.52,87.56,87.51,87.53,38679.0,67.427,67.4578,67.4193,67.4347,38679.0
2017-12-13 14:00:00,87.69,87.86,87.54,87.62,72688.0,67.5579,67.6889,67.4424,67.504,72688.0
2017-12-13 14:30:00,87.62,87.73,87.59,87.73,80680.0,67.504,67.5888,67.4809,67.5888,80680.0
2017-12-13 15:00:00,87.73,87.74,87.67,87.69,60267.0,67.5888,67.5965,67.5425,67.5579,60267.0
2017-12-13 15:30:00,87.68,87.72,87.66,87.71,125439.0,67.5502,67.5811,67.5348,67.5734,125439.0
2017-12-14 09:30:00,87.54,87.62,87.54,87.58,65912.0,67.4424,67.504,67.4424,67.4732,65912.0
2017-12-14 10:00:00,87.56,87.57,87.5,87.52,40809.0,67.4578,67.4655,67.4116,67.427,40809.0
2017-12-14 10:30:00,87.53,87.57,87.49,87.57,52829.0,67.4347,67.4655,67.4039,67.4655,52829.0
2017-12-14 11:00:00,87.57,87.63,87.56,87.6,34666.0,67.4655,67.5117,67.4578,67.4886,34666.0
2017-12-14 11:30:00,87.61,87.64,87.57,87.58,48565.0,67.4963,67.5194,67.4655,67.4732,48565.0
2017-12-14 12:00:00,87.59,87.64,87.56,87.63,269636.0,67.4809,67.5194,67.4578,67.5117,269636.0
2017-12-14 12:30:00,87.64,87.68,87.64,87.67,45586.0,67.5194,67.5502,67.5194,67.5425,45586.0
2017-12-14 13:00:00,87.66,87.7,87.64,87.66,28229.0,67.5348,67.5657,67.5194,67.5348,28229.0
2017-12-14 13:30:00,87.66,87.68,87.64,87.67,28336.0,67.5348,67.5502,67.5194,67.5425,28336.0
2017-12-14 14:00:00,87.69,87.7,87.66,87.7,48788.0,67.5579,67.5657,67.5348,67.5657,48788.0
2017-12-14 14:30:00,87.7,87.75,87.69,87.7,73696.0,67.5657,67.6042,67.5579,67.5657,73696.0
2017-12-14 15:00:00,87.71,87.71,87.67,87.69,79057.0,67.5734,67.5734,67.5425,67.5579,79057.0
2017-12-14 15:30:00,87.68,87.71,87.66,87.66,77973.0,67.5502,67.5734,67.5348,67.5348,77973.0
2017-12-15 09:30:00,87.61,87.65,87.56,87.62,220043.0,67.4963,67.5271,67.4578,67.504,220043.0
2017-12-15 10:00:00,87.63,87.63,87.58,87.6,65366.0,67.5117,67.5117,67.4732,67.4886,65366.0
2017-12-15 10:30:00,87.61,87.62,87.58,87.61,60651.0,67.4963,67.504,67.4732,67.4963,60651.0
2017-12-15 11:00:00,87.61,87.61,87.56,87.58,50041.0,67.4963,67.4963,67.4578,67.4732,50041.0
2017-12-15 11:30:00,87.58,87.63,87.58,87.63,102779.0,67.4732,67.5117,67.4732,67.5117,102779.0
2017-12-15 12:00:00,87.63,87.63,87.61,87.63,57641.0,67.5117,67.5117,67.4963,67.5117,57641.0
2017-12-15 12:30:00,87.63,87.64,87.62,87.62,90815.0,67.5117,67.5194,67.504,67.504,90815.0
2017-12-15 13:00:00,87.63,87.65,87.62,87.65,105632.0,67.5117,67.5271,67.504,67.5271,105632.0
2017-12-15 13:30:00,87.64,87.66,87.63,87.65,68006.0,67.5194,67.5348,67.5117,67.5271,68006.0
2017-12-15 14:00:00,87.65,87.68,87.63,87.65,83849.0,67.5271,67.5502,67.5117,67.5271,83849.0
2017-12-15 14:30:00,87.65,87.7,87.64,87.68,67496.0,67.5271,67.5657,67.5194,67.5502,67496.0
2017-12-15 15:00:00,87.69,87.73,87.69,87.7,140488.0,67.5579,67.5888,67.5579,67.5657,140488.0
2017-12-15 15:30:00,87.7,87.72,87.65,87.65,192558.0,67.5657,67.5811,67.5271,67.5271,192558.0
2017-12-18 09:30:00,87.58,87.67,87.58,87.65,55831.0,67.4732,67.5425,67.4732,67.5271,55831.0
2017-12-18 10:00:00,87.65,87.67,87.62,87.63,58223.0,67.5271,67.5425,67.504,67.5117,58223.0
2017-12-18 10:30:00,87.63,87.69,87.62,87.67,73701.0,67.5117,67.5579,67.504,67.5425,73701.0
2017-12-18 11:00:00,87.67,87.68,87.65,87.66,85133.0,67.5425,67.5502,67.5271,67.5348,85133.0
2017-12-18 11:30:00,87.66,87.67,87.61,87.62,56356.0,67.5348,67.5425,67.4963,67.504,56356.0
2017-12-18 12:00:00,87.62,87.63,87.6,87.6,39057.0,67.504,67.5117,67.4886,67.4886,39057.0
2017-12-18 12:30:00,87.61,87.63,87.58,87.6,51649.0,67.4963,67.5117,67.4732,67.4886,51649.0
2017-12-18 13:00:00,87.59,87.61,87.56,87.56,35884.0,67.4809,67.4963,67.4578,67.4578,35884.0
2017-12-18 13:30:00,87.56,87.58,87.53,87.54,216581.0,67.4578,67.4732,67.4347,67.4424,216581.0
2017-12-18 14:00:00,87.54,87.57,87.52,87.52,48180.0,67.4424,67.4655,67.427,67.427,48180.0
2017-12-18 14:30:00,87.53,87.54,87.5,87.52,87429.0,67.4347,67.4424,67.4116,67.427,87429.0
2017-12-18 15:00:00,87.52,87.56,87.51,87.55,65048.0,67.427,67.4578,67.4193,67.4501,65048.0
2017-12-18 15:30:00,87.56,87.57,87.51,87.51,119738.0,67.4578,67.4655,67.4193,67.4193,119738.0
2017-12-19 09:30:00,87.4,87.4,87.34,87.36,68338.0,67.3345,67.3345,67.2883,67.3037,68338.0
2017-12-19 10:00:00,87.37,87.38,87.32,87.33,38041.0,67.3114,67.3191,67.2729,67.2806,38041.0
2017-12-19 10:30:00,87.32,87.34,87.27,87.28,195281.0,67.2729,67.2883,67.2344,67.2421,195281.0
2017-12-19 11:00:00,87.28,87.31,87.27,87.29,27304.0,67.2421,67.2652,67.2344,67.2498,27304.0
2017-12-19 11:30:00,87.29,87.29,87.24,87.26,87927.0,67.2498,67.2498,67.2113,67.2267,87927.0
2017-12-19 12:00:00,87.25,87.28,87.21,87.22,41508.0,67.219,67.2421,67.1881,67.1959,41508.0
2017-12-19 12:30:00,87.22,87.23,87.2,87.2,80372.0,67.1959,67.2036,67.1804,67.1804,80372.0
2017-12-19 13:00:00,87.2,87.22,87.18,87.2,57322.0,67.1804,67.1959,67.165,67.1804,57322.0
2017-12-19 13:30:00,87.19,87.23,87.19,87.21,86833.0,67.1727,67.2036,67.1727,67.1881,86833.0
2017-12-19 14:00:00,87.22,87.23,87.19,87.2,52373.0,67.1959,67.2036,67.1727,67.1804,52373.0
2017-12-19 14:30:00,87.2,87.23,87.19,87.22,95921.0,67.1804,67.2036,67.1727,67.1959,95921.0
2017-12-19 15:00:00,87.22,87.24,87.21,87.23,81462.0,67.1959,67.2113,67.1881,67.2036,81462.0
2017-12-19 15:30:00,87.24,87.24,87.21,87.21,203885.0,67.2113,67.2113,67.1881,67.1881,203885.0
2017-12-20 09:30:00,87.1,87.14,87.09,87.13,163098.0,67.1034,67.1342,67.0957,67.1265,163098.0
2017-12-20 10:00:00,87.14,87.15,87.12,87.13,241859.0,67.1342,67.1419,67.1188,67.1265,241859.0
2017-12-20 10:30:00,87.13,87.16,87.12,87.14,116658.0,67.1265,67.1496,67.1188,67.1342,116658.0
2017-12-20 11:00:00,87.14,87.21,87.13,87.2,172041.0,67.1342,67.1881,67.1265,67.1804,172041.0
2017-12-20 11:30:00,87.2,87.22,87.19,87.21,65869.0,67.1804,67.1959,67.1727,67.1881,65869.0
2017-12-20 12:00:00,87.21,87.25,87.19,87.24,83661.0,67.1881,67.219,67.1727,67.2113,83661.0
2017-12-20 12:30:00,87.25,87.25,87.19,87.2,39801.0,67.219,67.219,67.1727,67.1804,39801.0
2017-12-20 13:00:00,87.2,87.2,87.17,87.19,55976.0,67.1804,67.1804,67.1573,67.1727,55976.0
2017-12-20 13:30:00,87.18,87.19,87.16,87.17,51826.0,67.165,67.1727,67.1496,67.1573,51826.0
2017-12-20 14:00:00,87.17,87.18,87.16,87.17,71150.0,67.1573,67.165,67.1496,67.1573,71150.0
2017-12-20 14:30:00,87.17,87.18,87.13,87.14,84734.0,67.1573,67.165,67.1265,67.1342,84734.0
2017-12-20 15:00:00,87.14,87.15,87.09,87.13,71701.0,67.1342,67.1419,67.0957,67.1265,71701.0
2017-12-20 15:30:00,87.13,87.16,87.1,87.1,104778.0,67.1265,67.1496,67.1034,67.1034,104778.0
2017-12-21 09:30:00,87.16,87.16,87.11,87.13,51609.0,67.1496,67.1496,67.1111,67.1265,51609.0
2017-12-21 10:00:00,87.13,87.14,87.1,87.11,80827.0,67.1265,67.1342,67.1034,67.1111,80827.0
2017-12-21 10:30:00,87.12,87.15,87.1,87.13,83127.0,67.1188,67.1419,67.1034,67.1265,83127.0
2017-12-21 11:00:00,87.13,87.19,87.13,87.18,191261.0,67.1265,67.1727,67.1265,67.165,191261.0
2017-12-21 11:30:00,87.18,87.18,87.15,87.17,51456.0,67.165,67.165,67.1419,67.1573,51456.0
2017-12-21 12:00:00,87.17,87.18,87.16,87.18,34135.0,67.1573,67.165,67.1496,67.165,34135.0
2017-12-21 12:30:00,87.18,87.19,87.15,87.17,24520.0,67.165,67.1727,67.1419,67.1573,24520.0
2017-12-21 13:00:00,87.17,87.18,87.16,87.18,57953.0,67.1573,67.165,67.1496,67.165,57953.0
2017-12-21 13:30:00,87.18,87.2,87.17,87.19,81420.0,67.165,67.1804,67.1573,67.1727,81420.0
2017-12-21 14:00:00,87.18,87.2,87.18,87.19,34626.0,67.165,67.1804,67.165,67.1727,34626.0
2017-12-21 14:30:00,87.19,87.2,87.11,87.11,106672.0,67.1727,67.1804,67.1111,67.1111,106672.0
2017-12-21 15:00:00,87.14,87.2,87.14,87.17,80703.0,67.1342,67.1804,67.1342,67.1573,80703.0
2017-12-21 15:30:00,87.18,87.19,87.17,87.17,82293.0,67.165,67.1727,67.1573,67.1573,82293.0
2017-12-22 09:30:00,87.19,87.19,87.15,87.17,82033.0,67.1727,67.1727,67.1419,67.1573,82033.0
2017-12-22 10:00:00,87.17,87.18,87.16,87.16,40220.0,67.1573,67.165,67.1496,67.1496,40220.0
2017-12-22 10:30:00,87.17,87.18,87.15,87.15,28053.0,67.1573,67.165,67.1419,67.1419,28053.0
2017-12-22 11:00:00,87.16,87.17,87.14,87.15,36288.0,67.1496,67.1573,67.1342,67.1419,36288.0
2017-12-22 11:30:00,87.15,87.16,87.12,87.14,75077.0,67.1419,67.1496,67.1188,67.1342,75077.0
2017-12-22 12:00:00,87.14,87.16,87.13,87.14,52416.0,67.1342,67.1496,67.1265,67.1342,52416.0
2017-12-22 12:30:00,87.14,87.16,87.13,87.16,20658.0,67.1342,67.1496,67.1265,67.1496,20658.0
2017-12-22 13:00:00,87.16,87.16,87.15,87.16,47044.0,67.1496,67.1496,67.1419,67.1496,47044.0
2017-12-22 13:30:00,87.16,87.17,87.15,87.16,121440.0,67.1496,67.1573,67.1419,67.1496,121440.0
2017-12-22 14:00:00,87.16,87.19,87.15,87.19,30241.0,67.1496,67.1727,67.1419,67.1727,30241.0
2017-12-22 14:30:00,87.19,87.19,87.18,87.18,34261.0,67.1727,67.1727,67.165,67.165,34261.0
2017-12-22 15:00:00,87.19,87.19,87.18,87.19,44200.0,67.1727,67.1727,67.165,67.1727,44200.0
2017-12-22 15:30:00,87.19,87.2,87.17,87.19,161009.0,67.1727,67.1804,67.1573,67.1727,161009.0
2017-12-26 09:30:00,86.99,87.09,86.97,86.98,87456.0,67.2144,67.2916,67.1989,67.2066,87456.0
2017-12-26 10:00:00,86.99,87.01,86.98,87.0,44174.0,67.2144,67.2298,67.2066,67.2221,44174.0
2017-12-26 10:30:00,87.0,87.02,86.99,87.0,75225.0,67.2221,67.2375,67.2144,67.2221,75225.0
2017-12-26 11:00:00,87.01,87.06,87.0,87.05,14906.0,67.2298,67.2684,67.2221,67.2607,14906.0
2017-12-26 11:30:00,87.05,87.06,87.03,87.05,21380.0,67.2607,67.2684,67.2453,67.2607,21380.0
2017-12-26 12:00:00,87.05,87.05,87.03,87.04,22425.0,67.2607,67.2607,67.2453,67.253,22425.0
2017-12-26 12:30:00,87.04,87.04,87.03,87.04,63859.0,67.253,67.253,67.2453,67.253,63859.0
2017-12-26 13:00:00,87.04,87.04,87.01,87.02,97641.0,67.253,67.253,67.2298,67.2375,97641.0
2017-12-26 13:30:00,87.01,87.03,87.01,87.03,35886.0,67.2298,67.2453,67.2298,67.2453,35886.0
2017-12-26 14:00:00,87.03,87.06,87.02,87.06,39975.0,67.2453,67.2684,67.2375,67.2684,39975.0
2017-12-26 14:30:00,87.05,87.08,87.03,87.06,52323.0,67.2607,67.2839,67.2453,67.2684,52323.0
2017-12-26 15:00:00,87.06,87.06,87.02,87.03,64946.0,67.2684,67.2684,67.2375,67.2453,64946.0
2017-12-26 15:30:00,87.04,87.04,87.02,87.03,108951.0,67.253,67.253,67.2375,67.2453,108951.0
2017-12-27 09:30:00,87.14,87.19,87.11,87.17,84908.0,67.3303,67.3689,67.3071,67.3534,84908.0
2017-12-27 10:00:00,87.17,87.2,87.14,87.17,48242.0,67.3534,67.3766,67.3303,67.3534,48242.0
2017-12-27 10:30:00,87.17,87.22,87.17,87.19,35803.0,67.3534,67.3921,67.3534,67.3689,35803.0
2017-12-27 11:00:00,87.19,87.25,87.19,87.24,33824.0,67.3689,67.4153,67.3689,67.4075,33824.0
2017-12-27 11:30:00,87.23,87.28,87.23,87.23,63833.0,67.3998,67.4384,67.3998,67.3998,63833.0
2017-12-27 12:00:00,87.23,87.28,87.23,87.26,70130.0,67.3998,67.4384,67.3998,67.423,70130.0
2017-12-27 12:30:00,87.26,87.28,87.26,87.28,30802.0,67.423,67.4384,67.423,67.4384,30802.0
2017-12-27 13:00:00,87.27,87.3,87.23,87.28,35165.0,67.4307,67.4539,67.3998,67.4384,35165.0
2017-12-27 13:30:00,87.28,87.34,87.28,87.33,41004.0,67.4384,67.4848,67.4384,67.4771,41004.0
2017-12-27 14:00:00,87.34,87.36,87.28,87.3,67905.0,67.4848,67.5002,67.4384,67.4539,67905.0
2017-12-27 14:30:00,87.3,87.34,87.29,87.34,53852.0,67.4539,67.4848,67.4462,67.4848,53852.0
2017-12-27 15:00:00,87.34,87.37,87.3,87.37,133786.0,67.4848,67.508,67.4539,67.508,133786.0
2017-12-27 15:30:00,87.37,87.42,87.36,87.39,529246.0,67.508,67.5466,67.5002,67.5234,529246.0
2017-12-28 09:30:00,87.37,87.37,87.32,87.35,55187.0,67.508,67.508,67.4693,67.4925,55187.0
2017-12-28 10:00:00,87.35,87.36,87.31,87.31,34255.0,67.4925,67.5002,67.4616,67.4616,34255.0
2017-12-28 10:30:00,87.33,87.37,87.31,87.36,49510.0,67.4771,67.508,67.4616,67.5002,49510.0
2017-12-28 11:00:00,87.34,87.36,87.32,87.34,56324.0,67.4848,67.5002,67.4693,67.4848,56324.0
2017-12-28 11:30:00,87.34,87.37,87.33,87.37,33834.0,67.4848,67.508,67.4771,67.508,33834.0
2017-12-28 12:00:00,87.36,87.37,87.35,87.36,31036.0,67.5002,67.508,67.4925,67.5002,31036.0
2017-12-28 12:30:00,87.36,87.36,87.32,87.33,29339.0,67.5002,67.5002,67.4693,67.4771,29339.0
2017-12-28 13:00:00,87.33,87.34,87.32,87.32,47457.0,67.4771,67.4848,67.4693,67.4693,47457.0
2017-12-28 13:30:00,87.33,87.33,87.21,87.3,245081.0,67.4771,67.4771,67.3843,67.4539,245081.0
2017-12-28 14:00:00,87.28,87.3,87.27,87.3,48200.0,67.4384,67.4539,67.4307,67.4539,48200.0
2017-12-28 14:30:00,87.3,87.32,87.27,87.31,46872.0,67.4539,67.4693,67.4307,67.4616,46872.0
2017-12-28 15:00:00,87.31,87.33,87.29,87.33,68886.0,67.4616,67.4771,67.4462,67.4771,68886.0
2017-12-28 15:30:00,87.33,87.34,87.32,87.34,102243.0,67.4771,67.4848,67.4693,67.4848,102243.0
2017-12-29 09:30:00,87.29,87.38,87.29,87.38,73057.0,67.4462,67.5157,67.4462,67.5157,73057.0
2017-12-29 10:00:00,87.37,87.41,87.36,87.41,33202.0,67.508,67.5389,67.5002,67.5389,33202.0
2017-12-29 10:30:00,87.41,87.41,87.38,87.4,34358.0,67.5389,67.5389,67.5157,67.5312,34358.0
2017-12-29 11:00:00,87.4,87.43,87.37,87.43,180102.0,67.5312,67.5543,67.508,67.5543,180102.0
2017-12-29 11:30:00,87.43,87.43,87.39,87.39,282407.0,67.5543,67.5543,67.5234,67.5234,282407.0
2017-12-29 12:00:00,87.4,87.4,87.39,87.4,43266.0,67.5312,67.5312,67.5234,67.5312,43266.0
2017-12-29 12:30:00,87.4,87.45,87.39,87.45,23071.0,67.5312,67.5698,67.5234,67.5698,23071.0
2017-12-29 13:00:00,87.45,87.47,87.43,87.46,57070.0,67.5698,67.5852,67.5543,67.5775,57070.0
2017-12-29 13:30:00,87.46,87.47,87.45,87.46,63822.0,67.5775,67.5852,67.5698,67.5775,63822.0
2017-12-29 14:00:00,87.46,87.47,87.46,87.47,42819.0,67.5775,67.5852,67.5775,67.5852,42819.0
2017-12-29 14:30:00,87.47,87.47,87.45,87.46,72587.0,67.5852,67.5852,67.5698,67.5775,72587.0
2017-12-29 15:00:00,87.45,87.46,87.44,87.44,36801.0,67.5698,67.5775,67.5621,67.5621,36801.0
2017-12-29 15:30:00,87.44,87.45,87.36,87.38,99559.0,67.5621,67.5698,67.5002,67.5157,99559.0
2018-01-02 09:30:00,87.41,87.41,87.2,87.24,88101.0,67.5389,67.5389,67.3766,67.4075,88101.0
2018-01-02 10:00:00,87.23,87.24,87.14,87.17,42680.0,67.3998,67.4075,67.3303,67.3534,42680.0
2018-01-02 10:30:00,87.18,87.18,87.12,87.13,43176.0,67.3612,67.3612,67.3148,67.3225,43176.0
2018-01-02 11:00:00,87.13,87.14,87.08,87.08,58179.0,67.3225,67.3303,67.2839,67.2839,58179.0
2018-01-02 11:30:00,87.09,87.11,87.08,87.1,37575.0,67.2916,67.3071,67.2839,67.2994,37575.0
2018-01-02 12:00:00,87.09,87.11,87.05,87.05,69587.0,67.2916,67.3071,67.2607,67.2607,69587.0
2018-01-02 12:30:00,87.04,87.05,87.01,87.03,77647.0,67.253,67.2607,67.2298,67.2453,77647.0
2018-01-02 13:00:00,87.03,87.06,87.01,87.05,83700.0,67.2453,67.2684,67.2298,67.2607,83700.0
2018-01-02 13:30:00,87.06,87.13,87.05,87.12,82258.0,67.2684,67.3225,67.2607,67.3148,82258.0
2018-01-02 14:00:00,87.12,87.13,87.09,87.13,74566.0,67.3148,67.3225,67.2916,67.3225,74566.0
2018-01-02 14:30:00,87.12,87.14,87.1,87.14,78277.0,67.3148,67.3303,67.2994,67.3303,78277.0
2018-01-02 15:00:00,87.13,87.17,87.12,87.16,80109.0,67.3225,67.3534,67.3148,67.3457,80109.0
2018-01-02 15:30:00,87.17,87.17,87.14,87.17,81372.0,67.3534,67.3534,67.3303,67.3534,81372.0
2018-01-03 09:30:00,87.22,87.32,87.2,87.23,124074.0,67.3921,67.4693,67.3766,67.3998,124074.0
2018-01-03 10:00:00,87.22,87.22,87.11,87.13,66159.0,67.3921,67.3921,67.3071,67.3225,66159.0
2018-01-03 10:30:00,87.13,87.17,87.09,87.16,62355.0,67.3225,67.3534,67.2916,67.3457,62355.0
2018-01-03 11:00:00,87.17,87.2,87.16,87.19,90978.0,67.3534,67.3766,67.3457,67.3689,90978.0
2018-01-03 11:30:00,87.19,87.26,87.18,87.25,77599.0,67.3689,67.423,67.3612,67.4153,77599.0
2018-01-03 12:00:00,87.25,87.28,87.23,87.26,37034.0,67.4153,67.4384,67.3998,67.423,37034.0
2018-01-03 12:30:00,87.26,87.27,87.23,87.25,73153.0,67.423,67.4307,67.3998,67.4153,73153.0
2018-01-03 13:00:00,87.25,87.26,87.24,87.25,70984.0,67.4153,67.423,67.4075,67.4153,70984.0
2018-01-03 13:30:00,87.25,87.25,87.21,87.23,64343.0,67.4153,67.4153,67.3843,67.3998,64343.0
2018-01-03 14:00:00,87.23,87.23,87.12,87.17,40985.0,67.3998,67.3998,67.3148,67.3534,40985.0
2018-01-03 14:30:00,87.16,87.22,87.15,87.21,144014.0,67.3457,67.3921,67.338,67.3843,144014.0
2018-01-03 15:00:00,87.22,87.25,87.21,87.23,80789.0,67.3921,67.4153,67.3843,67.3998,80789.0
2018-01-03 15:30:00,87.23,87.27,87.21,87.26,98795.0,67.3998,67.4307,67.3843,67.423,98795.0
2018-01-04 09:30:00,87.15,87.15,87.06,87.06,84879.0,67.338,67.338,67.2684,67.2684,84879.0
2018-01-04 10:00:00,87.06,87.07,87.05,87.07,45351.0,67.2684,67.2762,67.2607,67.2762,45351.0
2018-01-04 10:30:00,87.06,87.09,87.06,87.07,60358.0,67.2684,67.2916,67.2684,67.2762,60358.0
2018-01-04 11:00:00,87.07,87.11,87.06,87.1,56880.0,67.2762,67.3071,67.2684,67.2994,56880.0
2018-01-04 11:30:00,87.11,87.14,87.1,87.14,42916.0,67.3071,67.3303,67.2994,67.3303,42916.0
2018-01-04 12:00:00,87.13,87.16,87.12,87.14,156046.0,67.3225,67.3457,67.3148,67.3303,156046.0
2018-01-04 12:30:00,87.13,87.22,87.13,87.21,59185.0,67.3225,67.3921,67.3225,67.3843,59185.0
2018-01-04 13:00:00,87.21,87.21,87.19,87.2,100436.0,67.3843,67.3843,67.3689,67.3766,100436.0
2018-01-04 13:30:00,87.21,87.23,87.2,87.21,84622.0,67.3843,67.3998,67.3766,67.3843,84622.0
2018-01-04 14:00:00,87.2,87.22,87.2,87.21,63622.0,67.3766,67.3921,67.3766,67.3843,63622.0
2018-01-04 14:30:00,87.2,87.25,87.2,87.25,83151.0,67.3766,67.4153,67.3766,67.4153,83151.0
2018-01-04 15:00:00,87.24,87.25,87.2,87.22,202603.0,67.4075,67.4153,67.3766,67.3921,202603.0
2018-01-04 15:30:00,87.22,87.24,87.21,87.22,140168.0,67.3921,67.4075,67.3843,67.3921,140168.0
2018-01-05 09:30:00,87.22,87.22,87.2,87.22,52106.0,67.3921,67.3921,67.3766,67.3921,52106.0
2018-01-05 10:00:00,87.22,87.24,87.17,87.17,81523.0,67.3921,67.4075,67.3534,67.3534,81523.0
2018-01-05 10:30:00,87.17,87.18,87.08,87.11,120799.0,67.3534,67.3612,67.2839,67.3071,120799.0
2018-01-05 11:00:00,87.11,87.15,87.1,87.15,34054.0,67.3071,67.338,67.2994,67.338,34054.0
2018-01-05 11:30:00,87.15,87.15,87.12,87.14,32461.0,67.338,67.338,67.3148,67.3303,32461.0
2018-01-05 12:00:00,87.14,87.14,87.1,87.12,99617.0,67.3303,67.3303,67.2994,67.3148,99617.0
2018-01-05 12:30:00,87.12,87.13,87.11,87.13,79511.0,67.3148,67.3225,67.3071,67.3225,79511.0
2018-01-05 13:00:00,87.13,87.13,87.11,87.12,48213.0,67.3225,67.3225,67.3071,67.3148,48213.0
2018-01-05 13:30:00,87.12,87.13,87.11,87.12,47310.0,67.3148,67.3225,67.3071,67.3148,47310.0
2018-01-05 14:00:00,87.12,87.15,87.12,87.15,52521.0,67.3148,67.338,67.3148,67.338,52521.0
2018-01-05 14:30:00,87.15,87.15,87.11,87.14,115230.0,67.338,67.338,67.3071,67.3303,115230.0
2018-01-05 15:00:00,87.14,87.17,87.13,87.16,127482.0,67.3303,67.3534,67.3225,67.3457,127482.0
2018-01-05 15:30:00,87.15,87.18,87.15,87.16,93030.0,67.338,67.3612,67.338,67.3457,93030.0
2018-01-08 09:30:00,87.26,87.26,87.15,87.17,163316.0,67.423,67.423,67.338,67.3534,163316.0
2018-01-08 10:00:00,87.16,87.17,87.13,87.15,39200.0,67.3457,67.3534,67.3225,67.338,39200.0
2018-01-08 10:30:00,87.16,87.17,87.14,87.15,47628.0,67.3457,67.3534,67.3303,67.338,47628.0
2018-01-08 11:00:00,87.16,87.16,87.11,87.11,48128.0,67.3457,67.3457,67.3071,67.3071,48128.0
2018-01-08 11:30:00,87.12,87.12,87.08,87.11,62318.0,67.3148,67.3148,67.2839,67.3071,62318.0
2018-01-08 12:00:00,87.1,87.12,87.1,87.11,52307.0,67.2994,67.3148,67.2994,67.3071,52307.0
2018-01-08 12:30:00,87.12,87.15,87.11,87.15,49036.0,67.3148,67.338,67.3071,67.338,49036.0
2018-01-08 13:00:00,87.15,87.16,87.14,87.15,48777.0,67.338,67.3457,67.3303,67.338,48777.0
2018-01-08 13:30:00,87.15,87.17,87.14,87.15,29537.0,67.338,67.3534,67.3303,67.338,29537.0
2018-01-08 14:00:00,87.16,87.16,87.15,87.16,81315.0,67.3457,67.3457,67.338,67.3457,81315.0
2018-01-08 14:30:00,87.16,87.16,87.11,87.12,53654.0,67.3457,67.3457,67.3071,67.3148,53654.0
2018-01-08 15:00:00,87.12,87.16,87.11,87.12,163879.0,67.3148,67.3457,67.3071,67.3148,163879.0
2018-01-08 15:30:00,87.13,87.14,87.11,87.12,108438.0,67.3225,67.3303,67.3071,67.3148,108438.0
2018-01-09 09:30:00,87.02,87.09,86.97,86.98,154308.0,67.2375,67.2916,67.1989,67.2066,154308.0
2018-01-09 10:00:00,86.98,87.02,86.97,87.02,216369.0,67.2066,67.2375,67.1989,67.2375,216369.0
2018-01-09 10:30:00,87.01,87.04,87.0,87.03,72800.0,67.2298,67.253,67.2221,67.2453,72800.0
2018-01-09 11:00:00,87.03,87.03,86.97,87.0,79320.0,67.2453,67.2453,67.1989,67.2221,79320.0
2018-01-09 11:30:00,87.0,87.02,86.98,86.98,94976.0,67.2221,67.2375,67.2066,67.2066,94976.0
2018-01-09 12:00:00,86.98,86.99,86.97,86.98,73987.0,67.2066,67.2144,67.1989,67.2066,73987.0
2018-01-09 12:30:00,86.98,87.0,86.97,86.98,55866.0,67.2066,67.2221,67.1989,67.2066,55866.0
2018-01-09 13:00:00,86.98,86.99,86.97,86.99,57472.0,67.2066,67.2144,67.1989,67.2144,57472.0
2018-01-09 13:30:00,86.99,87.01,86.98,87.0,92856.0,67.2144,67.2298,67.2066,67.2221,92856.0
2018-01-09 14:00:00,87.0,87.01,86.98,86.99,52620.0,67.2221,67.2298,67.2066,67.2144,52620.0
2018-01-09 14:30:00,86.98,86.99,86.95,86.95,75105.0,67.2066,67.2144,67.1835,67.1835,75105.0
2018-01-09 15:00:00,86.95,86.96,86.92,86.93,93661.0,67.1835,67.1912,67.1603,67.168,93661.0
2018-01-09 15:30:00,86.92,86.93,86.87,86.91,120216.0,67.1603,67.168,67.1216,67.1525,120216.0
2018-01-10 09:30:00,86.86,86.86,86.67,86.75,119491.0,67.1139,67.1139,66.9671,67.0289,119491.0
2018-01-10 10:00:00,86.75,86.79,86.74,86.79,55670.0,67.0289,67.0598,67.0212,67.0598,55670.0
2018-01-10 10:30:00,86.79,86.79,86.74,86.75,25586.0,67.0598,67.0598,67.0212,67.0289,25586.0
2018-01-10 11:00:00,86.75,86.8,86.74,86.8,95109.0,67.0289,67.0676,67.0212,67.0676,95109.0
2018-01-10 11:30:00,86.8,86.81,86.78,86.81,70664.0,67.0676,67.0753,67.0521,67.0753,70664.0
2018-01-10 12:00:00,86.81,86.81,86.8,86.81,61818.0,67.0753,67.0753,67.0676,67.0753,61818.0
2018-01-10 12:30:00,86.8,86.81,86.77,86.8,94098.0,67.0676,67.0753,67.0444,67.0676,94098.0
2018-01-10 13:00:00,86.8,86.87,86.8,86.87,132693.0,67.0676,67.1216,67.0676,67.1216,132693.0
2018-01-10 13:30:00,86.87,86.9,86.86,86.9,77090.0,67.1216,67.1448,67.1139,67.1448,77090.0
2018-01-10 14:00:00,86.9,86.91,86.87,86.89,56973.0,67.1448,67.1525,67.1216,67.1371,56973.0
2018-01-10 14:30:00,86.88,86.94,86.87,86.94,80159.0,67.1294,67.1757,67.1216,67.1757,80159.0
2018-01-10 15:00:00,86.93,86.98,86.91,86.97,54759.0,67.168,67.2066,67.1525,67.1989,54759.0
2018-01-10 15:30:00,86.97,86.97,86.95,86.97,85051.0,67.1989,67.1989,67.1835,67.1989,85051.0
2018-01-11 09:30:00,86.97,86.98,86.81,86.94,92877.0,67.1989,67.2066,67.0753,67.1757,92877.0
2018-01-11 10:00:00,86.94,86.97,86.93,86.97,63449.0,67.1757,67.1989,67.168,67.1989,63449.0
2018-01-11 10:30:00,86.97,86.99,86.95,86.96,194481.0,67.1989,67.2144,67.1835,67.1912,194481.0
2018-01-11 11:00:00,86.96,86.97,86.93,86.96,72374.0,67.1912,67.1989,67.168,67.1912,72374.0
2018-01-11 11:30:00,86.96,86.99,86.95,86.98,123037.0,67.1912,67.2144,67.1835,67.2066,123037.0
2018-01-11 12:00:00,86.99,87.03,86.97,87.02,241096.0,67.2144,67.2453,67.1989,67.2375,241096.0
2018-01-11 12:30:00,87.02,87.03,86.99,87.02,86721.0,67.2375,67.2453,67.2144,67.2375,86721.0
2018-01-11 13:00:00,87.03,87.11,87.01,87.06,55368.0,67.2453,67.3071,67.2298,67.2684,55368.0
2018-01-11 13:30:00,87.06,87.09,87.04,87.06,142002.0,67.2684,67.2916,67.253,67.2684,142002.0
2018-01-11 14:00:00,87.07,87.13,87.06,87.11,55204.0,67.2762,67.3225,67.2684,67.3071,55204.0
2018-01-11 14:30:00,87.11,87.12,87.08,87.11,104689.0,67.3071,67.3148,67.2839,67.3071,104689.0
2018-01-11 15:00:00,87.11,87.11,87.07,87.09,125462.0,67.3071,67.3071,67.2762,67.2916,125462.0
2018-01-11 15:30:00,87.09,87.09,87.01,87.02,204668.0,67.2916,67.2916,67.2298,67.2375,204668.0
2018-01-12 09:30:00,86.86,86.91,86.83,86.86,73074.0,67.1139,67.1525,67.0907,67.1139,73074.0
2018-01-12 10:00:00,86.85,86.9,86.82,86.89,54228.0,67.1062,67.1448,67.083,67.1371,54228.0
2018-01-12 10:30:00,86.89,86.94,86.88,86.92,66940.0,67.1371,67.1757,67.1294,67.1603,66940.0
2018-01-12 11:00:00,86.92,86.92,86.89,86.89,61127.0,67.1603,67.1603,67.1371,67.1371,61127.0
2018-01-12 11:30:00,86.9,86.95,86.9,86.92,68550.0,67.1448,67.1835,67.1448,67.1603,68550.0
2018-01-12 12:00:00,86.92,86.94,86.91,86.92,28679.0,67.1603,67.1757,67.1525,67.1603,28679.0
2018-01-12 12:30:00,86.92,86.93,86.89,86.91,62705.0,67.1603,67.168,67.1371,67.1525,62705.0
2018-01-12 13:00:00,86.9,86.94,86.9,86.94,43162.0,67.1448,67.1757,67.1448,67.1757,43162.0
2018-01-12 13:30:00,86.94,86.98,86.93,86.97,72744.0,67.1757,67.2066,67.168,67.1989,72744.0
2018-01-12 14:00:00,86.98,86.99,86.96,86.99,43429.0,67.2066,67.2144,67.1912,67.2144,43429.0
2018-01-12 14:30:00,86.98,87.0,86.98,86.99,74211.0,67.2066,67.2221,67.2066,67.2144,74211.0
2018-01-12 15:00:00,86.99,86.99,86.97,86.97,61912.0,67.2144,67.2144,67.1989,67.1989,61912.0
2018-01-12 15:30:00,86.97,86.99,86.97,86.98,125392.0,67.1989,67.2144,67.1989,67.2066,125392.0
2018-01-16 09:30:00,86.98,87.12,86.98,87.05,93954.0,67.2066,67.3148,67.2066,67.2607,93954.0
2018-01-16 10:00:00,87.05,87.05,86.99,87.0,85029.0,67.2607,67.2607,67.2144,67.2221,85029.0
2018-01-16 10:30:00,87.0,87.04,86.99,87.03,43002.0,67.2221,67.253,67.2144,67.2453,43002.0
2018-01-16 11:00:00,87.04,87.04,86.96,86.96,74517.0,67.253,67.253,67.1912,67.1912,74517.0
2018-01-16 11:30:00,86.96,86.99,86.94,86.95,105985.0,67.1912,67.2144,67.1757,67.1835,105985.0
2018-01-16 12:00:00,86.96,86.97,86.9,86.91,76322.0,67.1912,67.1989,67.1448,67.1525,76322.0
2018-01-16 12:30:00,86.9,86.93,86.9,86.91,66164.0,67.1448,67.168,67.1448,67.1525,66164.0
2018-01-16 13:00:00,86.91,86.94,86.9,86.93,258761.0,67.1525,67.1757,67.1448,67.168,258761.0
2018-01-16 13:30:00,86.94,86.94,86.91,86.92,62572.0,67.1757,67.1757,67.1525,67.1603,62572.0
2018-01-16 14:00:00,86.93,87.0,86.92,86.99,197715.0,67.168,67.2221,67.1603,67.2144,197715.0
2018-01-16 14:30:00,87.0,87.0,86.93,86.95,54382.0,67.2221,67.2221,67.168,67.1835,54382.0
2018-01-16 15:00:00,86.95,86.97,86.93,86.97,40946.0,67.1835,67.1989,67.168,67.1989,40946.0
2018-01-16 15:30:00,86.97,86.99,86.95,86.96,124178.0,67.1989,67.2144,67.1835,67.1912,124178.0
2018-01-17 09:30:00,86.93,86.95,86.81,86.87,66862.0,67.168,67.1835,67.0753,67.1216,66862.0
2018-01-17 10:00:00,86.87,86.93,86.85,86.92,60237.0,67.1216,67.168,67.1062,67.1603,60237.0
2018-01-17 10:30:00,86.92,86.93,86.88,86.88,83639.0,67.1603,67.168,67.1294,67.1294,83639.0
2018-01-17 11:00:00,86.89,86.89,86.85,86.87,65134.0,67.1371,67.1371,67.1062,67.1216,65134.0
2018-01-17 11:30:00,86.86,86.87,86.78,86.8,57220.0,67.1139,67.1216,67.0521,67.0676,57220.0
2018-01-17 12:00:00,86.81,86.84,86.8,86.84,67900.0,67.0753,67.0985,67.0676,67.0985,67900.0
2018-01-17 12:30:00,86.84,86.85,86.82,86.82,50030.0,67.0985,67.1062,67.083,67.083,50030.0
2018-01-17 13:00:00,86.82,86.85,86.81,86.84,35945.0,67.083,67.1062,67.0753,67.0985,35945.0
2018-01-17 13:30:00,86.85,86.86,86.82,86.83,42698.0,67.1062,67.1139,67.083,67.0907,42698.0
2018-01-17 14:00:00,86.83,86.84,86.78,86.78,87714.0,67.0907,67.0985,67.0521,67.0521,87714.0
2018-01-17 14:30:00,86.79,86.79,86.73,86.76,123673.0,67.0598,67.0598,67.0135,67.0366,123673.0
2018-01-17 15:00:00,86.75,86.8,86.75,86.79,55775.0,67.0289,67.0676,67.0289,67.0598,55775.0
2018-01-17 15:30:00,86.79,86.8,86.77,86.79,214372.0,67.0598,67.0676,67.0444,67.0598,214372.0
2018-01-18 09:30:00,86.58,86.63,86.54,86.6,89196.0,66.8976,66.9362,66.8667,66.913,89196.0
2018-01-18 10:00:00,86.61,86.64,86.6,86.63,74836.0,66.9207,66.9439,66.913,66.9362,74836.0
2018-01-18 10:30:00,86.62,86.64,86.58,86.61,65305.0,66.9285,66.9439,66.8976,66.9207,65305.0
2018-01-18 11:00:00,86.61,86.68,86.59,86.67,54323.0,66.9207,66.9748,66.9053,66.9671,54323.0
2018-01-18 11:30:00,86.68,86.68,86.61,86.63,75477.0,66.9748,66.9748,66.9207,66.9362,75477.0
2018-01-18 12:00:00,86.64,86.67,86.62,86.64,52643.0,66.9439,66.9671,66.9285,66.9439,52643.0
2018-01-18 12:30:00,86.63,86.66,86.63,86.64,89996.0,66.9362,66.9594,66.9362,66.9439,89996.0
2018-01-18 13:00:00,86.65,86.66,86.64,86.64,62768.0,66.9517,66.9594,66.9439,66.9439,62768.0
2018-01-18 13:30:00,86.65,86.67,86.64,86.64,145830.0,66.9517,66.9671,66.9439,66.9439,145830.0
2018-01-18 14:00:00,86.65,86.65,86.6,86.64,345744.0,66.9517,66.9517,66.913,66.9439,345744.0
2018-01-18 14:30:00,86.63,86.64,86.61,86.61,197738.0,66.9362,66.9439,66.9207,66.9207,197738.0
2018-01-18 15:00:00,86.62,86.63,86.59,86.6,87675.0,66.9285,66.9362,66.9053,66.913,87675.0
2018-01-18 15:30:00,86.59,86.6,86.54,86.58,193982.0,66.9053,66.913,66.8667,66.8976,193982.0
2018-01-19 09:30:00,86.5,86.55,86.42,86.45,104895.0,66.8358,66.8744,66.7739,66.7971,104895.0
2018-01-19 10:00:00,86.48,86.5,86.44,86.49,83925.0,66.8203,66.8358,66.7894,66.828,83925.0
2018-01-19 10:30:00,86.5,86.51,86.42,86.44,202911.0,66.8358,66.8435,66.7739,66.7894,202911.0
2018-01-19 11:00:00,86.44,86.49,86.41,86.47,54670.0,66.7894,66.828,66.7662,66.8126,54670.0
2018-01-19 11:30:00,86.47,86.48,86.44,86.48,55294.0,66.8126,66.8203,66.7894,66.8203,55294.0
2018-01-19 12:00:00,86.48,86.48,86.45,86.47,43290.0,66.8203,66.8203,66.7971,66.8126,43290.0
2018-01-19 12:30:00,86.47,86.49,86.46,86.48,52951.0,66.8126,66.828,66.8048,66.8203,52951.0
2018-01-19 13:00:00,86.48,86.48,86.46,86.46,50327.0,66.8203,66.8203,66.8048,66.8048,50327.0
2018-01-19 13:30:00,86.46,86.47,86.43,86.47,59476.0,66.8048,66.8126,66.7817,66.8126,59476.0
2018-01-19 14:00:00,86.47,86.48,86.46,86.47,88343.0,66.8126,66.8203,66.8048,66.8126,88343.0
2018-01-19 14:30:00,86.46,86.48,86.45,86.47,56304.0,66.8048,66.8203,66.7971,66.8126,56304.0
2018-01-19 15:00:00,86.46,86.46,86.42,86.42,92493.0,66.8048,66.8048,66.7739,66.7739,92493.0
2018-01-19 15:30:00,86.43,86.43,86.34,86.38,369592.0,66.7817,66.7817,66.7121,66.743,369592.0
2018-01-22 09:30:00,86.44,86.45,86.4,86.41,90704.0,66.7894,66.7971,66.7585,66.7662,90704.0
2018-01-22 10:00:00,86.41,86.46,86.4,86.45,71261.0,66.7662,66.8048,66.7585,66.7971,71261.0
2018-01-22 10:30:00,86.44,86.5,86.42,86.48,120198.0,66.7894,66.8358,66.7739,66.8203,120198.0
2018-01-22 11:00:00,86.48,86.49,86.44,86.46,97302.0,66.8203,66.828,66.7894,66.8048,97302.0
2018-01-22 11:30:00,86.46,86.49,86.42,86.42,47349.0,66.8048,66.828,66.7739,66.7739,47349.0
2018-01-22 12:00:00,86.43,86.43,86.39,86.42,62819.0,66.7817,66.7817,66.7508,66.7739,62819.0
2018-01-22 12:30:00,86.42,86.44,86.37,86.38,700824.0,66.7739,66.7894,66.7353,66.743,700824.0
2018-01-22 13:00:00,86.38,86.4,86.35,86.37,67600.0,66.743,66.7585,66.7199,66.7353,67600.0
2018-01-22 13:30:00,86.37,86.38,86.35,86.37,60739.0,66.7353,66.743,66.7199,66.7353,60739.0
2018-01-22 14:00:00,86.37,86.37,86.33,86.36,101419.0,66.7353,66.7353,66.7044,66.7276,101419.0
2018-01-22 14:30:00,86.36,86.38,86.35,86.35,73481.0,66.7276,66.743,66.7199,66.7199,73481.0
2018-01-22 15:00:00,86.36,86.38,86.35,86.36,93843.0,66.7276,66.743,66.7199,66.7276,93843.0
2018-01-22 15:30:00,86.37,86.38,86.35,86.37,264987.0,66.7353,66.743,66.7199,66.7353,264987.0
2018-01-23 09:30:00,86.54,86.58,86.49,86.56,113217.0,66.8667,66.8976,66.828,66.8821,113217.0
2018-01-23 10:00:00,86.56,86.59,86.55,86.58,1408386.0,66.8821,66.9053,66.8744,66.8976,1408386.0
2018-01-23 10:30:00,86.59,86.61,86.58,86.59,75160.0,66.9053,66.9207,66.8976,66.9053,75160.0
2018-01-23 11:00:00,86.59,86.59,86.54,86.58,141544.0,66.9053,66.9053,66.8667,66.8976,141544.0
2018-01-23 11:30:00,86.58,86.6,86.56,86.56,87452.0,66.8976,66.913,66.8821,66.8821,87452.0
2018-01-23 12:00:00,86.56,86.57,86.54,86.56,109731.0,66.8821,66.8898,66.8667,66.8821,109731.0
2018-01-23 12:30:00,86.55,86.56,86.53,86.54,78863.0,66.8744,66.8821,66.8589,66.8667,78863.0
2018-01-23 13:00:00,86.54,86.57,86.51,86.52,69908.0,66.8667,66.8898,66.8435,66.8512,69908.0
2018-01-23 13:30:00,86.52,86.58,86.51,86.57,74196.0,66.8512,66.8976,66.8435,66.8898,74196.0
2018-01-23 14:00:00,86.57,86.61,86.56,86.61,118663.0,66.8898,66.9207,66.8821,66.9207,118663.0
2018-01-23 14:30:00,86.6,86.62,86.58,86.61,72000.0,66.913,66.9285,66.8976,66.9207,72000.0
2018-01-23 15:00:00,86.61,86.63,86.6,86.61,117030.0,66.9207,66.9362,66.913,66.9207,117030.0
2018-01-23 15:30:00,86.61,86.64,86.6,86.63,113916.0,66.9207,66.9439,66.913,66.9362,113916.0
2018-01-24 09:30:00,86.45,86.54,86.45,86.5,97202.0,66.7971,66.8667,66.7971,66.8358,97202.0
2018-01-24 10:00:00,86.5,86.53,86.47,86.49,43945.0,66.8358,66.8589,66.8126,66.828,43945.0
2018-01-24 10:30:00,86.49,86.5,86.44,86.48,114170.0,66.828,66.8358,66.7894,66.8203,114170.0
2018-01-24 11:00:00,86.48,86.48,86.41,86.47,121411.0,66.8203,66.8203,66.7662,66.8126,121411.0
2018-01-24 11:30:00,86.47,86.5,86.46,86.48,37678.0,66.8126,66.8358,66.8048,66.8203,37678.0
2018-01-24 12:00:00,86.48,86.54,86.47,86.52,1032562.0,66.8203,66.8667,66.8126,66.8512,1032562.0
2018-01-24 12:30:00,86.52,86.55,86.51,86.54,73396.0,66.8512,66.8744,66.8435,66.8667,73396.0
2018-01-24 13:00:00,86.54,86.59,86.52,86.58,105278.0,66.8667,66.9053,66.8512,66.8976,105278.0
2018-01-24 13:30:00,86.58,86.59,86.56,86.56,35872.0,66.8976,66.9053,66.8821,66.8821,35872.0
2018-01-24 14:00:00,86.56,86.58,86.53,86.54,79285.0,66.8821,66.8976,66.8589,66.8667,79285.0
2018-01-24 14:30:00,86.53,86.54,86.48,86.49,76654.0,66.8589,66.8667,66.8203,66.828,76654.0
2018-01-24 15:00:00,86.5,86.54,86.5,86.54,144893.0,66.8358,66.8667,66.8358,66.8667,144893.0
2018-01-24 15:30:00,86.53,86.56,86.53,86.54,146683.0,66.8589,66.8821,66.8589,66.8667,146683.0
2018-01-25 09:30:00,86.52,86.55,86.44,86.45,100247.0,66.8512,66.8744,66.7894,66.7971,100247.0
2018-01-25 10:00:00,86.45,86.52,86.45,86.48,53859.0,66.7971,66.8512,66.7971,66.8203,53859.0
2018-01-25 10:30:00,86.48,86.59,86.47,86.57,96615.0,66.8203,66.9053,66.8126,66.8898,96615.0
2018-01-25 11:00:00,86.58,86.66,86.57,86.66,59096.0,66.8976,66.9594,66.8898,66.9594,59096.0
2018-01-25 11:30:00,86.66,86.68,86.63,86.67,70470.0,66.9594,66.9748,66.9362,66.9671,70470.0
2018-01-25 12:00:00,86.68,86.7,86.67,86.7,42475.0,66.9748,66.9903,66.9671,66.9903,42475.0
2018-01-25 12:30:00,86.7,86.71,86.64,86.67,63944.0,66.9903,66.998,66.9439,66.9671,63944.0
2018-01-25 13:00:00,86.66,86.76,86.66,86.74,96355.0,66.9594,67.0366,66.9594,67.0212,96355.0
2018-01-25 13:30:00,86.74,86.76,86.74,86.75,36446.0,67.0212,67.0366,67.0212,67.0289,36446.0
2018-01-25 14:00:00,86.75,86.8,86.74,86.77,52789.0,67.0289,67.0676,67.0212,67.0444,52789.0
2018-01-25 14:30:00,86.77,86.79,86.75,86.78,66689.0,67.0444,67.0598,67.0289,67.0521,66689.0
2018-01-25 15:00:00,86.8,86.81,86.77,86.79,113493.0,67.0676,67.0753,67.0444,67.0598,113493.0
2018-01-25 15:30:00,86.78,86.82,86.78,86.82,115073.0,67.0521,67.083,67.0521,67.083,115073.0
2018-01-26 09:30:00,86.69,86.69,86.59,86.63,90017.0,66.9826,66.9826,66.9053,66.9362,90017.0
2018-01-26 10:00:00,86.63,86.64,86.58,86.6,69561.0,66.9362,66.9439,66.8976,66.913,69561.0
2018-01-26 10:30:00,86.6,86.65,86.58,86.64,51232.0,66.913,66.9517,66.8976,66.9439,51232.0
2018-01-26 11:00:00,86.63,86.64,86.57,86.61,61884.0,66.9362,66.9439,66.8898,66.9207,61884.0
2018-01-26 11:30:00,86.61,86.61,86.55,86.55,53031.0,66.9207,66.9207,66.8744,66.8744,53031.0
2018-01-26 12:00:00,86.56,86.59,86.55,86.59,52452.0,66.8821,66.9053,66.8744,66.9053,52452.0
2018-01-26 12:30:00,86.59,86.6,86.57,86.59,37354.0,66.9053,66.913,66.8898,66.9053,37354.0
2018-01-26 13:00:00,86.59,86.62,86.59,86.62,46407.0,66.9053,66.9285,66.9053,66.9285,46407.0
2018-01-26 13:30:00,86.62,86.63,86.6,86.62,68819.0,66.9285,66.9362,66.913,66.9285,68819.0
2018-01-26 14:00:00,86.62,86.63,86.59,86.6,55392.0,66.9285,66.9362,66.9053,66.913,55392.0
2018-01-26 14:30:00,86.6,86.62,86.58,86.59,96468.0,66.913,66.9285,66.8976,66.9053,96468.0
2018-01-26 15:00:00,86.59,86.62,86.59,86.62,66521.0,66.9053,66.9285,66.9053,66.9285,66521.0
2018-01-26 15:30:00,86.62,86.64,86.61,86.63,89542.0,66.9285,66.9439,66.9207,66.9362,89542.0
2018-01-29 09:30:00,86.42,86.44,86.36,86.38,70138.0,66.7739,66.7894,66.7276,66.743,70138.0
2018-01-29 10:00:00,86.38,86.39,86.34,86.34,53658.0,66.743,66.7508,66.7121,66.7121,53658.0
2018-01-29 10:30:00,86.34,86.37,86.32,86.37,105662.0,66.7121,66.7353,66.6967,66.7353,105662.0
2018-01-29 11:00:00,86.37,86.37,86.3,86.32,76328.0,66.7353,66.7353,66.6812,66.6967,76328.0
2018-01-29 11:30:00,86.32,86.36,86.31,86.34,54816.0,66.6967,66.7276,66.6889,66.7121,54816.0
2018-01-29 12:00:00,86.34,86.39,86.34,86.39,66498.0,66.7121,66.7508,66.7121,66.7508,66498.0
2018-01-29 12:30:00,86.38,86.41,86.37,86.38,48564.0,66.743,66.7662,66.7353,66.743,48564.0
2018-01-29 13:00:00,86.38,86.4,86.38,86.4,43965.0,66.743,66.7585,66.743,66.7585,43965.0
2018-01-29 13:30:00,86.4,86.44,86.39,86.43,45302.0,66.7585,66.7894,66.7508,66.7817,45302.0
2018-01-29 14:00:00,86.44,86.45,86.41,86.42,87869.0,66.7894,66.7971,66.7662,66.7739,87869.0
2018-01-29 14:30:00,86.43,86.45,86.41,86.42,85267.0,66.7817,66.7971,66.7662,66.7739,85267.0
2018-01-29 15:00:00,86.43,86.45,86.42,86.44,39777.0,66.7817,66.7971,66.7739,66.7894,39777.0
2018-01-29 15:30:00,86.44,86.46,86.42,86.44,118213.0,66.7894,66.8048,66.7739,66.7894,118213.0
2018-01-30 09:30:00,86.4,86.4,86.31,86.36,80842.0,66.7585,66.7585,66.6889,66.7276,80842.0
2018-01-30 10:00:00,86.35,86.42,86.34,86.39,55152.0,66.7199,66.7739,66.7121,66.7508,55152.0
2018-01-30 10:30:00,86.39,86.4,86.35,86.36,72452.0,66.7508,66.7585,66.7199,66.7276,72452.0
2018-01-30 11:00:00,86.35,86.37,86.34,86.36,45788.0,66.7199,66.7353,66.7121,66.7276,45788.0
2018-01-30 11:30:00,86.36,86.39,86.35,86.36,57869.0,66.7276,66.7508,66.7199,66.7276,57869.0
2018-01-30 12:00:00,86.36,86.39,86.35,86.37,36599.0,66.7276,66.7508,66.7199,66.7353,36599.0
2018-01-30 12:30:00,86.36,86.37,86.34,86.35,121212.0,66.7276,66.7353,66.7121,66.7199,121212.0
2018-01-30 13:00:00,86.36,86.36,86.31,86.32,68185.0,66.7276,66.7276,66.6889,66.6967,68185.0
2018-01-30 13:30:00,86.31,86.32,86.25,86.25,99240.0,66.6889,66.6967,66.6426,66.6426,99240.0
2018-01-30 14:00:00,86.25,86.28,86.24,86.27,153263.0,66.6426,66.6658,66.6349,66.658,153263.0
2018-01-30 14:30:00,86.28,86.3,86.26,86.28,309341.0,66.6658,66.6812,66.6503,66.6658,309341.0
2018-01-30 15:00:00,86.28,86.29,86.27,86.29,345615.0,66.6658,66.6735,66.658,66.6735,345615.0
2018-01-30 15:30:00,86.28,86.29,86.26,86.28,221514.0,66.6658,66.6735,66.6503,66.6658,221514.0
2018-01-31 09:30:00,86.44,86.47,86.33,86.33,106910.0,66.7894,66.8126,66.7044,66.7044,106910.0
2018-01-31 10:00:00,86.34,86.37,86.29,86.32,81502.0,66.7121,66.7353,66.6735,66.6967,81502.0
2018-01-31 10:30:00,86.32,86.32,86.21,86.22,72184.0,66.6967,66.6967,66.6117,66.6194,72184.0
2018-01-31 11:00:00,86.21,86.26,86.2,86.22,109736.0,66.6117,66.6503,66.604,66.6194,109736.0
2018-01-31 11:30:00,86.22,86.24,86.2,86.22,112361.0,66.6194,66.6349,66.604,66.6194,112361.0
2018-01-31 12:00:00,86.21,86.26,86.21,86.25,25829.0,66.6117,66.6503,66.6117,66.6426,25829.0
2018-01-31 12:30:00,86.25,86.27,86.24,86.25,33453.0,66.6426,66.658,66.6349,66.6426,33453.0
2018-01-31 13:00:00,86.25,86.29,86.25,86.27,147161.0,66.6426,66.6735,66.6426,66.658,147161.0
2018-01-31 13:30:00,86.26,86.27,86.24,86.25,68063.0,66.6503,66.658,66.6349,66.6426,68063.0
2018-01-31 14:00:00,86.25,86.33,86.15,86.22,126516.0,66.6426,66.7044,66.5653,66.6194,126516.0
2018-01-31 14:30:00,86.21,86.32,86.19,86.31,102911.0,66.6117,66.6967,66.5962,66.6889,102911.0
2018-01-31 15:00:00,86.31,86.38,86.31,86.35,146187.0,66.6889,66.743,66.6889,66.7199,146187.0
2018-01-31 15:30:00,86.35,86.38,86.32,86.38,206484.0,66.7199,66.743,66.6967,66.743,206484.0
2018-02-01 09:30:00,86.17,86.19,86.1,86.14,153588.0,66.7563,66.7718,66.7021,66.733,153588.0
2018-02-01 10:00:00,86.14,86.16,86.09,86.14,212547.0,66.733,66.7485,66.6943,66.733,212547.0
2018-02-01 10:30:00,86.13,86.16,86.09,86.1,50398.0,66.7253,66.7485,66.6943,66.7021,50398.0
2018-02-01 11:00:00,86.1,86.11,86.07,86.08,196129.0,66.7021,66.7098,66.6788,66.6866,196129.0
2018-02-01 11:30:00,86.07,86.08,86.04,86.04,158774.0,66.6788,66.6866,66.6556,66.6556,158774.0
2018-02-01 12:00:00,86.05,86.1,86.03,86.09,119011.0,66.6633,66.7021,66.6478,66.6943,119011.0
2018-02-01 12:30:00,86.09,86.1,86.03,86.03,125845.0,66.6943,66.7021,66.6478,66.6478,125845.0
2018-02-01 13:00:00,86.04,86.04,85.99,86.01,71449.0,66.6556,66.6556,66.6168,66.6323,71449.0
2018-02-01 13:30:00,86.01,86.01,85.95,85.95,103446.0,66.6323,66.6323,66.5858,66.5858,103446.0
2018-02-01 14:00:00,85.95,85.96,85.88,85.91,77117.0,66.5858,66.5936,66.5316,66.5549,77117.0
2018-02-01 14:30:00,85.91,85.95,85.9,85.92,93761.0,66.5549,66.5858,66.5471,66.5626,93761.0
2018-02-01 15:00:00,85.93,85.93,85.87,85.89,110080.0,66.5704,66.5704,66.5239,66.5394,110080.0
2018-02-01 15:30:00,85.89,85.89,85.81,85.82,251567.0,66.5394,66.5394,66.4774,66.4851,251567.0
2018-02-02 09:30:00,85.64,85.72,85.5,85.52,274197.0,66.3457,66.4077,66.2372,66.2527,274197.0
2018-02-02 10:00:00,85.51,85.57,85.46,85.55,75401.0,66.245,66.2915,66.2062,66.276,75401.0
2018-02-02 10:30:00,85.55,85.6,85.52,85.59,83260.0,66.276,66.3147,66.2527,66.307,83260.0
2018-02-02 11:00:00,85.59,85.61,85.57,85.61,38843.0,66.307,66.3224,66.2915,66.3224,38843.0
2018-02-02 11:30:00,85.61,85.61,85.54,85.56,79506.0,66.3224,66.3224,66.2682,66.2837,79506.0
2018-02-02 12:00:00,85.56,85.71,85.55,85.7,92852.0,66.2837,66.3999,66.276,66.3922,92852.0
2018-02-02 12:30:00,85.72,85.72,85.65,85.67,62303.0,66.4077,66.4077,66.3534,66.3689,62303.0
2018-02-02 13:00:00,85.66,85.67,85.62,85.62,166277.0,66.3612,66.3689,66.3302,66.3302,166277.0
2018-02-02 13:30:00,85.63,85.63,85.56,85.57,100863.0,66.3379,66.3379,66.2837,66.2915,100863.0
2018-02-02 14:00:00,85.57,85.59,85.55,85.56,95704.0,66.2915,66.307,66.276,66.2837,95704.0
2018-02-02 14:30:00,85.56,85.58,85.49,85.5,207090.0,66.2837,66.2992,66.2295,66.2372,207090.0
2018-02-02 15:00:00,85.49,85.58,85.49,85.58,190645.0,66.2295,66.2992,66.2295,66.2992,190645.0
2018-02-02 15:30:00,85.58,85.6,85.56,85.58,296776.0,66.2992,66.3147,66.2837,66.2992,296776.0
2018-02-05 09:30:00,85.63,85.63,85.48,85.49,119857.0,66.3379,66.3379,66.2217,66.2295,119857.0
2018-02-05 10:00:00,85.48,85.5,85.44,85.48,146965.0,66.2217,66.2372,66.1907,66.2217,146965.0
2018-02-05 10:30:00,85.48,85.51,85.44,85.46,110146.0,66.2217,66.245,66.1907,66.2062,110146.0
2018-02-05 11:00:00,85.46,85.51,85.44,85.49,47532.0,66.2062,66.245,66.1907,66.2295,47532.0
2018-02-05 11:30:00,85.5,85.52,85.48,85.51,84487.0,66.2372,66.2527,66.2217,66.245,84487.0
2018-02-05 12:00:00,85.51,85.58,85.51,85.56,70350.0,66.245,66.2992,66.245,66.2837,70350.0
2018-02-05 12:30:00,85.56,85.57,85.53,85.55,188752.0,66.2837,66.2915,66.2605,66.276,188752.0
2018-02-05 13:00:00,85.55,85.6,85.53,85.59,135749.0,66.276,66.3147,66.2605,66.307,135749.0
2018-02-05 13:30:00,85.59,85.62,85.58,85.59,76481.0,66.307,66.3302,66.2992,66.307,76481.0
2018-02-05 14:00:00,85.59,85.63,85.59,85.63,129527.0,66.307,66.3379,66.307,66.3379,129527.0
2018-02-05 14:30:00,85.63,85.66,85.62,85.65,94837.0,66.3379,66.3612,66.3302,66.3534,94837.0
2018-02-05 15:00:00,85.65,86.02,85.62,85.81,213206.0,66.3534,66.6401,66.3302,66.4774,213206.0
2018-02-05 15:30:00,85.81,85.91,85.79,85.88,291268.0,66.4774,66.5549,66.4619,66.5316,291268.0
2018-02-06 09:30:00,85.81,85.82,85.67,85.68,423835.0,66.4774,66.4851,66.3689,66.3767,423835.0
2018-02-06 10:00:00,85.68,85.76,85.66,85.76,246875.0,66.3767,66.4387,66.3612,66.4387,246875.0
2018-02-06 10:30:00,85.75,85.79,85.7,85.76,251885.0,66.4309,66.4619,66.3922,66.4387,251885.0
2018-02-06 11:00:00,85.77,85.8,85.76,85.78,66949.0,66.4464,66.4696,66.4387,66.4541,66949.0
2018-02-06 11:30:00,85.77,85.81,85.75,85.77,91313.0,66.4464,66.4774,66.4309,66.4464,91313.0
2018-02-06 12:00:00,85.77,85.79,85.75,85.75,53123.0,66.4464,66.4619,66.4309,66.4309,53123.0
2018-02-06 12:30:00,85.75,85.76,85.7,85.7,78443.0,66.4309,66.4387,66.3922,66.3922,78443.0
2018-02-06 13:00:00,85.71,85.71,85.64,85.66,64613.0,66.3999,66.3999,66.3457,66.3612,64613.0
2018-02-06 13:30:00,85.67,85.74,85.66,85.72,98583.0,66.3689,66.4232,66.3612,66.4077,98583.0
2018-02-06 14:00:00,85.74,85.79,85.72,85.75,91517.0,66.4232,66.4619,66.4077,66.4309,91517.0
2018-02-06 14:30:00,85.76,85.77,85.71,85.74,183099.0,66.4387,66.4464,66.3999,66.4232,183099.0
2018-02-06 15:00:00,85.74,85.75,85.66,85.67,107553.0,66.4232,66.4309,66.3612,66.3689,107553.0
2018-02-06 15:30:00,85.67,85.67,85.57,85.58,452063.0,66.3689,66.3689,66.2915,66.2992,452063.0
2018-02-07 09:30:00,85.71,85.78,85.69,85.74,190747.0,66.3999,66.4541,66.3844,66.4232,190747.0
2018-02-07 10:00:00,85.74,85.76,85.71,85.74,87559.0,66.4232,66.4387,66.3999,66.4232,87559.0
2018-02-07 10:30:00,85.74,85.8,85.73,85.77,38093.0,66.4232,66.4696,66.4154,66.4464,38093.0
2018-02-07 11:00:00,85.76,85.8,85.74,85.76,76622.0,66.4387,66.4696,66.4232,66.4387,76622.0
2018-02-07 11:30:00,85.76,85.77,85.65,85.65,55594.0,66.4387,66.4464,66.3534,66.3534,55594.0
2018-02-07 12:00:00,85.66,85.71,85.65,85.69,41039.0,66.3612,66.3999,66.3534,66.3844,41039.0
2018-02-07 12:30:00,85.69,85.7,85.58,85.6,109495.0,66.3844,66.3922,66.2992,66.3147,109495.0
2018-02-07 13:00:00,85.59,85.62,85.41,85.48,89420.0,66.307,66.3302,66.1675,66.2217,89420.0
2018-02-07 13:30:00,85.49,85.55,85.48,85.48,97174.0,66.2295,66.276,66.2217,66.2217,97174.0
2018-02-07 14:00:00,85.48,85.55,85.48,85.51,72752.0,66.2217,66.276,66.2217,66.245,72752.0
2018-02-07 14:30:00,85.52,85.52,85.42,85.45,76570.0,66.2527,66.2527,66.1753,66.1985,76570.0
2018-02-07 15:00:00,85.45,85.45,85.41,85.44,68658.0,66.1985,66.1985,66.1675,66.1907,68658.0
2018-02-07 15:30:00,85.43,85.44,85.38,85.39,289387.0,66.183,66.1907,66.1443,66.152,289387.0
2018-02-08 09:30:00,85.34,85.39,85.19,85.22,98404.0,66.1133,66.152,65.9971,66.0203,98404.0
2018-02-08 10:00:00,85.22,85.22,85.14,85.19,135503.0,66.0203,66.0203,65.9583,65.9971,135503.0
2018-02-08 10:30:00,85.19,85.25,85.17,85.21,62470.0,65.9971,66.0436,65.9816,66.0126,62470.0
2018-02-08 11:00:00,85.22,85.3,85.19,85.3,201801.0,66.0203,66.0823,65.9971,66.0823,201801.0
2018-02-08 11:30:00,85.3,85.32,85.27,85.3,90855.0,66.0823,66.0978,66.0591,66.0823,90855.0
2018-02-08 12:00:00,85.3,85.4,85.29,85.4,112880.0,66.0823,66.1598,66.0745,66.1598,112880.0
2018-02-08 12:30:00,85.39,85.44,85.35,85.44,100365.0,66.152,66.1907,66.121,66.1907,100365.0
2018-02-08 13:00:00,85.43,85.44,85.25,85.26,395714.0,66.183,66.1907,66.0436,66.0513,395714.0
2018-02-08 13:30:00,85.26,85.27,85.15,85.23,96231.0,66.0513,66.0591,65.9661,66.0281,96231.0
2018-02-08 14:00:00,85.23,85.26,85.18,85.23,70756.0,66.0281,66.0513,65.9893,66.0281,70756.0
2018-02-08 14:30:00,85.23,85.25,85.15,85.17,97803.0,66.0281,66.0436,65.9661,65.9816,97803.0
2018-02-08 15:00:00,85.17,85.19,85.14,85.15,73980.0,65.9816,65.9971,65.9583,65.9661,73980.0
2018-02-08 15:30:00,85.15,85.22,85.14,85.2,173048.0,65.9661,66.0203,65.9583,66.0048,173048.0
2018-02-09 09:30:00,85.2,85.2,85.05,85.12,278056.0,66.0048,66.0048,65.8886,65.9428,278056.0
2018-02-09 10:00:00,85.13,85.15,85.08,85.11,169158.0,65.9506,65.9661,65.9119,65.9351,169158.0
2018-02-09 10:30:00,85.11,85.16,85.09,85.13,140924.0,65.9351,65.9738,65.9196,65.9506,140924.0
2018-02-09 11:00:00,85.14,85.15,85.09,85.12,316684.0,65.9583,65.9661,65.9196,65.9428,316684.0
2018-02-09 11:30:00,85.11,85.11,85.03,85.1,196170.0,65.9351,65.9351,65.8731,65.9274,196170.0
2018-02-09 12:00:00,85.09,85.16,85.07,85.09,249725.0,65.9196,65.9738,65.9041,65.9196,249725.0
2018-02-09 12:30:00,85.09,85.16,85.05,85.06,194488.0,65.9196,65.9738,65.8886,65.8964,194488.0
2018-02-09 13:00:00,85.07,85.16,85.06,85.16,220623.0,65.9041,65.9738,65.8964,65.9738,220623.0
2018-02-09 13:30:00,85.16,85.22,85.09,85.12,131749.0,65.9738,66.0203,65.9196,65.9428,131749.0
2018-02-09 14:00:00,85.12,85.12,85.04,85.1,275572.0,65.9428,65.9428,65.8809,65.9274,275572.0
2018-02-09 14:30:00,85.1,85.11,85.05,85.09,311589.0,65.9274,65.9351,65.8886,65.9196,311589.0
2018-02-09 15:00:00,85.09,85.11,85.03,85.06,444121.0,65.9196,65.9351,65.8731,65.8964,444121.0
2018-02-09 15:30:00,85.06,85.06,85.02,85.03,643998.0,65.8964,65.8964,65.8654,65.8731,643998.0
2018-02-12 09:30:00,85.05,85.07,84.98,85.01,293764.0,65.8886,65.9041,65.8344,65.8576,293764.0
2018-02-12 10:00:00,85.01,85.05,84.99,85.02,154634.0,65.8576,65.8886,65.8421,65.8654,154634.0
2018-02-12 10:30:00,85.03,85.06,84.99,85.0,621921.0,65.8731,65.8964,65.8421,65.8499,621921.0
2018-02-12 11:00:00,85.0,85.02,84.98,85.0,179877.0,65.8499,65.8654,65.8344,65.8499,179877.0
2018-02-12 11:30:00,85.0,85.01,84.94,84.95,118264.0,65.8499,65.8576,65.8034,65.8111,118264.0
2018-02-12 12:00:00,84.96,84.99,84.95,84.97,119347.0,65.8189,65.8421,65.8111,65.8266,119347.0
2018-02-12 12:30:00,84.98,84.98,84.92,84.94,71125.0,65.8344,65.8344,65.7879,65.8034,71125.0
2018-02-12 13:00:00,84.94,84.97,84.91,84.97,141909.0,65.8034,65.8266,65.7802,65.8266,141909.0
2018-02-12 13:30:00,84.97,85.0,84.95,84.97,165740.0,65.8266,65.8499,65.8111,65.8266,165740.0
2018-02-12 14:00:00,84.97,85.0,84.94,84.95,198561.0,65.8266,65.8499,65.8034,65.8111,198561.0
2018-02-12 14:30:00,84.95,84.99,84.92,84.98,477276.0,65.8111,65.8421,65.7879,65.8344,477276.0
2018-02-12 15:00:00,84.98,84.99,84.97,84.97,143131.0,65.8344,65.8421,65.8266,65.8266,143131.0
2018-02-12 15:30:00,84.98,85.01,84.95,84.96,336513.0,65.8344,65.8576,65.8111,65.8189,336513.0
2018-02-13 09:30:00,84.96,84.98,84.9,84.9,158279.0,65.8189,65.8344,65.7724,65.7724,158279.0
2018-02-13 10:00:00,84.9,84.9,84.83,84.86,95962.0,65.7724,65.7724,65.7182,65.7414,95962.0
2018-02-13 10:30:00,84.86,84.93,84.85,84.92,75815.0,65.7414,65.7957,65.7337,65.7879,75815.0
2018-02-13 11:00:00,84.92,84.93,84.86,84.88,47530.0,65.7879,65.7957,65.7414,65.7569,47530.0
2018-02-13 11:30:00,84.88,84.88,84.84,84.87,153858.0,65.7569,65.7569,65.7259,65.7492,153858.0
2018-02-13 12:00:00,84.87,84.91,84.86,84.89,131291.0,65.7492,65.7802,65.7414,65.7647,131291.0
2018-02-13 12:30:00,84.88,84.89,84.87,84.88,63630.0,65.7569,65.7647,65.7492,65.7569,63630.0
2018-02-13 13:00:00,84.88,84.92,84.87,84.9,59657.0,65.7569,65.7879,65.7492,65.7724,59657.0
2018-02-13 13:30:00,84.9,84.94,84.89,84.93,170590.0,65.7724,65.8034,65.7647,65.7957,170590.0
2018-02-13 14:00:00,84.94,84.95,84.9,84.92,148050.0,65.8034,65.8111,65.7724,65.7879,148050.0
2018-02-13 14:30:00,84.94,84.95,84.92,84.93,83555.0,65.8034,65.8111,65.7879,65.7957,83555.0
2018-02-13 15:00:00,84.94,84.99,84.94,84.99,94970.0,65.8034,65.8421,65.8034,65.8421,94970.0
2018-02-13 15:30:00,84.99,85.0,84.91,84.95,288077.0,65.8421,65.8499,65.7802,65.8111,288077.0
2018-02-14 09:30:00,84.69,84.72,84.56,84.59,219612.0,65.6097,65.633,65.509,65.5323,219612.0
2018-02-14 10:00:00,84.6,84.7,84.6,84.68,70632.0,65.54,65.6175,65.54,65.602,70632.0
2018-02-14 10:30:00,84.68,84.71,84.66,84.69,81431.0,65.602,65.6252,65.5865,65.6097,81431.0
2018-02-14 11:00:00,84.69,84.73,84.69,84.7,138876.0,65.6097,65.6407,65.6097,65.6175,138876.0
2018-02-14 11:30:00,84.7,84.71,84.63,84.65,63665.0,65.6175,65.6252,65.5632,65.5787,63665.0
2018-02-14 12:00:00,84.66,84.7,84.61,84.69,67474.0,65.5865,65.6175,65.5477,65.6097,67474.0
2018-02-14 12:30:00,84.69,84.72,84.67,84.67,97212.0,65.6097,65.633,65.5942,65.5942,97212.0
2018-02-14 13:00:00,84.68,84.68,84.64,84.66,99031.0,65.602,65.602,65.571,65.5865,99031.0
2018-02-14 13:30:00,84.65,84.68,84.64,84.67,67861.0,65.5787,65.602,65.571,65.5942,67861.0
2018-02-14 14:00:00,84.67,84.69,84.65,84.69,99403.0,65.5942,65.6097,65.5787,65.6097,99403.0
2018-02-14 14:30:00,84.69,84.69,84.64,84.65,141023.0,65.6097,65.6097,65.571,65.5787,141023.0
2018-02-14 15:00:00,84.65,84.69,84.62,84.64,148362.0,65.5787,65.6097,65.5555,65.571,148362.0
2018-02-14 15:30:00,84.64,84.66,84.62,84.66,67558.0,65.571,65.5865,65.5555,65.5865,67558.0
2018-02-15 09:30:00,84.72,84.85,84.72,84.83,163201.0,65.633,65.7337,65.633,65.7182,163201.0
2018-02-15 10:00:00,84.83,84.89,84.82,84.88,54677.0,65.7182,65.7647,65.7104,65.7569,54677.0
2018-02-15 10:30:00,84.88,84.92,84.85,84.92,131463.0,65.7569,65.7879,65.7337,65.7879,131463.0
2018-02-15 11:00:00,84.92,84.93,84.87,84.89,132551.0,65.7879,65.7957,65.7492,65.7647,132551.0
2018-02-15 11:30:00,84.89,84.95,84.89,84.91,127508.0,65.7647,65.8111,65.7647,65.7802,127508.0
2018-02-15 12:00:00,84.92,84.94,84.83,84.83,151788.0,65.7879,65.8034,65.7182,65.7182,151788.0
2018-02-15 12:30:00,84.82,84.89,84.82,84.87,53523.0,65.7104,65.7647,65.7104,65.7492,53523.0
2018-02-15 13:00:00,84.87,84.89,84.84,84.87,72930.0,65.7492,65.7647,65.7259,65.7492,72930.0
2018-02-15 13:30:00,84.87,84.9,84.86,84.87,91939.0,65.7492,65.7724,65.7414,65.7492,91939.0
2018-02-15 14:00:00,84.87,84.93,84.86,84.88,70477.0,65.7492,65.7957,65.7414,65.7569,70477.0
2018-02-15 14:30:00,84.89,84.91,84.86,84.9,60395.0,65.7647,65.7802,65.7414,65.7724,60395.0
2018-02-15 15:00:00,84.91,84.91,84.85,84.87,91246.0,65.7802,65.7802,65.7337,65.7492,91246.0
2018-02-15 15:30:00,84.87,84.88,84.83,84.84,58666.0,65.7492,65.7569,65.7182,65.7259,58666.0
2018-02-16 09:30:00,84.97,85.04,84.94,85.04,82099.0,65.8266,65.8809,65.8034,65.8809,82099.0
2018-02-16 10:00:00,85.04,85.05,84.99,85.01,58642.0,65.8809,65.8886,65.8421,65.8576,58642.0
2018-02-16 10:30:00,85.02,85.07,85.02,85.07,54392.0,65.8654,65.9041,65.8654,65.9041,54392.0
2018-02-16 11:00:00,85.07,85.09,85.02,85.09,55252.0,65.9041,65.9196,65.8654,65.9196,55252.0
2018-02-16 11:30:00,85.1,85.1,85.04,85.05,71479.0,65.9274,65.9274,65.8809,65.8886,71479.0
2018-02-16 12:00:00,85.05,85.07,85.03,85.04,73665.0,65.8886,65.9041,65.8731,65.8809,73665.0
2018-02-16 12:30:00,85.05,85.06,85.02,85.04,68543.0,65.8886,65.8964,65.8654,65.8809,68543.0
2018-02-16 13:00:00,85.04,85.05,85.0,85.05,67507.0,65.8809,65.8886,65.8499,65.8886,67507.0
2018-02-16 13:30:00,85.06,85.08,85.03,85.05,74514.0,65.8964,65.9119,65.8731,65.8886,74514.0
2018-02-16 14:00:00,85.04,85.05,84.98,85.0,111379.0,65.8809,65.8886,65.8344,65.8499,111379.0
2018-02-16 14:30:00,85.0,85.03,84.96,84.99,102386.0,65.8499,65.8731,65.8189,65.8421,102386.0
2018-02-16 15:00:00,85.0,85.02,84.99,85.02,85715.0,65.8499,65.8654,65.8421,65.8654,85715.0
2018-02-16 15:30:00,85.02,85.04,85.01,85.02,101943.0,65.8654,65.8809,65.8576,65.8654,101943.0
2018-02-20 09:30:00,84.85,84.92,84.78,84.86,217321.0,65.7337,65.7879,65.6794,65.7414,217321.0
2018-02-20 10:00:00,84.86,84.88,84.82,84.82,65597.0,65.7414,65.7569,65.7104,65.7104,65597.0
2018-02-20 10:30:00,84.82,84.83,84.78,84.8,44567.0,65.7104,65.7182,65.6794,65.6949,44567.0
2018-02-20 11:00:00,84.8,84.82,84.77,84.78,55364.0,65.6949,65.7104,65.6717,65.6794,55364.0
2018-02-20 11:30:00,84.78,84.78,84.74,84.76,359333.0,65.6794,65.6794,65.6485,65.664,359333.0
2018-02-20 12:00:00,84.76,84.79,84.74,84.78,22545.0,65.664,65.6872,65.6485,65.6794,22545.0
2018-02-20 12:30:00,84.78,84.8,84.77,84.79,50272.0,65.6794,65.6949,65.6717,65.6872,50272.0
2018-02-20 13:00:00,84.79,84.82,84.78,84.78,53360.0,65.6872,65.7104,65.6794,65.6794,53360.0
2018-02-20 13:30:00,84.79,84.81,84.78,84.8,78870.0,65.6872,65.7027,65.6794,65.6949,78870.0
2018-02-20 14:00:00,84.79,84.84,84.79,84.84,59444.0,65.6872,65.7259,65.6872,65.7259,59444.0
2018-02-20 14:30:00,84.84,84.87,84.83,84.85,95297.0,65.7259,65.7492,65.7182,65.7337,95297.0
2018-02-20 15:00:00,84.85,84.88,84.85,84.87,114630.0,65.7337,65.7569,65.7337,65.7492,114630.0
2018-02-20 15:30:00,84.88,84.88,84.84,84.85,124990.0,65.7569,65.7569,65.7259,65.7337,124990.0
2018-02-21 09:30:00,84.96,84.99,84.86,84.93,81175.0,65.8189,65.8421,65.7414,65.7957,81175.0
2018-02-21 10:00:00,84.93,84.94,84.88,84.92,53740.0,65.7957,65.8034,65.7569,65.7879,53740.0
2018-02-21 10:30:00,84.91,84.92,84.86,84.86,38402.0,65.7802,65.7879,65.7414,65.7414,38402.0
2018-02-21 11:00:00,84.87,84.9,84.86,84.87,37930.0,65.7492,65.7724,65.7414,65.7492,37930.0
2018-02-21 11:30:00,84.87,84.89,84.84,84.84,67389.0,65.7492,65.7647,65.7259,65.7259,67389.0
2018-02-21 12:00:00,84.84,84.88,84.84,84.87,57660.0,65.7259,65.7569,65.7259,65.7492,57660.0
2018-02-21 12:30:00,84.87,84.87,84.84,84.85,27499.0,65.7492,65.7492,65.7259,65.7337,27499.0
2018-02-21 13:00:00,84.85,84.88,84.83,84.86,22942.0,65.7337,65.7569,65.7182,65.7414,22942.0
2018-02-21 13:30:00,84.87,84.88,84.82,84.82,28022.0,65.7492,65.7569,65.7104,65.7104,28022.0
2018-02-21 14:00:00,84.79,84.95,84.79,84.83,81365.0,65.6872,65.8111,65.6872,65.7182,81365.0
2018-02-21 14:30:00,84.82,84.83,84.66,84.66,101699.0,65.7104,65.7182,65.5865,65.5865,101699.0
2018-02-21 15:00:00,84.67,84.67,84.54,84.64,230750.0,65.5942,65.5942,65.4935,65.571,230750.0
2018-02-21 15:30:00,84.63,84.63,84.56,84.56,374621.0,65.5632,65.5632,65.509,65.509,374621.0
2018-02-22 09:30:00,84.79,84.83,84.75,84.79,48261.0,65.6872,65.7182,65.6562,65.6872,48261.0
2018-02-22 10:00:00,84.79,84.85,84.78,84.85,57271.0,65.6872,65.7337,65.6794,65.7337,57271.0
2018-02-22 10:30:00,84.84,84.85,84.76,84.81,187784.0,65.7259,65.7337,65.664,65.7027,187784.0
2018-02-22 11:00:00,84.8,84.81,84.77,84.78,98838.0,65.6949,65.7027,65.6717,65.6794,98838.0
2018-02-22 11:30:00,84.77,84.82,84.77,84.8,59062.0,65.6717,65.7104,65.6717,65.6949,59062.0
2018-02-22 12:00:00,84.81,84.82,84.78,84.79,51115.0,65.7027,65.7104,65.6794,65.6872,51115.0
2018-02-22 12:30:00,84.8,84.82,84.79,84.81,59681.0,65.6949,65.7104,65.6872,65.7027,59681.0
2018-02-22 13:00:00,84.81,84.82,84.76,84.78,20728.0,65.7027,65.7104,65.664,65.6794,20728.0
2018-02-22 13:30:00,84.78,84.8,84.69,84.7,52322.0,65.6794,65.6949,65.6097,65.6175,52322.0
2018-02-22 14:00:00,84.71,84.73,84.7,84.7,62643.0,65.6252,65.6407,65.6175,65.6175,62643.0
2018-02-22 14:30:00,84.7,84.76,84.7,84.75,50426.0,65.6175,65.664,65.6175,65.6562,50426.0
2018-02-22 15:00:00,84.75,84.75,84.7,84.7,136430.0,65.6562,65.6562,65.6175,65.6175,136430.0
2018-02-22 15:30:00,84.7,84.71,84.67,84.68,111297.0,65.6175,65.6252,65.5942,65.602,111297.0
2018-02-23 09:30:00,84.86,84.9,84.83,84.88,50404.0,65.7414,65.7724,65.7182,65.7569,50404.0
2018-02-23 10:00:00,84.88,84.9,84.86,84.88,36283.0,65.7569,65.7724,65.7414,65.7569,36283.0
2018-02-23 10:30:00,84.88,84.95,84.87,84.92,68249.0,65.7569,65.8111,65.7492,65.7879,68249.0
2018-02-23 11:00:00,84.91,84.92,84.87,84.91,27330.0,65.7802,65.7879,65.7492,65.7802,27330.0
2018-02-23 11:30:00,84.91,84.96,84.91,84.95,49121.0,65.7802,65.8189,65.7802,65.8111,49121.0
2018-02-23 12:00:00,84.95,85.0,84.95,84.98,257242.0,65.8111,65.8499,65.8111,65.8344,257242.0
2018-02-23 12:30:00,84.99,85.01,84.98,85.0,25421.0,65.8421,65.8576,65.8344,65.8499,25421.0
2018-02-23 13:00:00,85.0,85.02,84.99,85.02,24829.0,65.8499,65.8654,65.8421,65.8654,24829.0
2018-02-23 13:30:00,85.02,85.02,84.99,85.01,41871.0,65.8654,65.8654,65.8421,65.8576,41871.0
2018-02-23 14:00:00,85.01,85.02,84.99,84.99,62151.0,65.8576,65.8654,65.8421,65.8421,62151.0
2018-02-23 14:30:00,85.0,85.02,84.97,84.98,70570.0,65.8499,65.8654,65.8266,65.8344,70570.0
2018-02-23 15:00:00,84.98,85.0,84.96,84.96,50136.0,65.8344,65.8499,65.8189,65.8189,50136.0
2018-02-23 15:30:00,84.97,84.98,84.95,84.98,60196.0,65.8266,65.8344,65.8111,65.8344,60196.0
2018-02-26 09:30:00,85.1,85.21,85.1,85.2,116784.0,65.9274,66.0126,65.9274,66.0048,116784.0
2018-02-26 10:00:00,85.2,85.22,85.18,85.21,40201.0,66.0048,66.0203,65.9893,66.0126,40201.0
2018-02-26 10:30:00,85.21,85.22,85.17,85.18,20718.0,66.0126,66.0203,65.9816,65.9893,20718.0
2018-02-26 11:00:00,85.19,85.21,85.18,85.18,100183.0,65.9971,66.0126,65.9893,65.9893,100183.0
2018-02-26 11:30:00,85.18,85.19,85.18,85.18,51509.0,65.9893,65.9971,65.9893,65.9893,51509.0
2018-02-26 12:00:00,85.18,85.19,85.14,85.14,32335.0,65.9893,65.9971,65.9583,65.9583,32335.0
2018-02-26 12:30:00,85.15,85.15,85.1,85.12,37813.0,65.9661,65.9661,65.9274,65.9428,37813.0
2018-02-26 13:00:00,85.12,85.14,85.11,85.11,33362.0,65.9428,65.9583,65.9351,65.9351,33362.0
2018-02-26 13:30:00,85.12,85.14,85.11,85.13,101658.0,65.9428,65.9583,65.9351,65.9506,101658.0
2018-02-26 14:00:00,85.13,85.14,85.13,85.14,69576.0,65.9506,65.9583,65.9506,65.9583,69576.0
2018-02-26 14:30:00,85.14,85.14,85.11,85.12,56153.0,65.9583,65.9583,65.9351,65.9428,56153.0
2018-02-26 15:00:00,85.12,85.14,85.08,85.12,138573.0,65.9428,65.9583,65.9119,65.9428,138573.0
2018-02-26 15:30:00,85.12,85.13,85.08,85.1,63962.0,65.9428,65.9506,65.9119,65.9274,63962.0
2018-02-27 09:30:00,85.12,85.12,85.0,85.0,59395.0,65.9428,65.9428,65.8499,65.8499,59395.0
2018-02-27 10:00:00,84.98,85.02,84.98,85.01,29387.0,65.8344,65.8654,65.8344,65.8576,29387.0
2018-02-27 10:30:00,85.01,85.05,84.68,84.69,64488.0,65.8576,65.8886,65.602,65.6097,64488.0
2018-02-27 11:00:00,84.7,84.77,84.66,84.71,81893.0,65.6175,65.6717,65.5865,65.6252,81893.0
2018-02-27 11:30:00,84.73,84.77,84.72,84.72,83343.0,65.6407,65.6717,65.633,65.633,83343.0
2018-02-27 12:00:00,84.72,84.75,84.65,84.69,51210.0,65.633,65.6562,65.5787,65.6097,51210.0
2018-02-27 12:30:00,84.69,84.76,84.67,84.73,131376.0,65.6097,65.664,65.5942,65.6407,131376.0
2018-02-27 13:00:00,84.73,84.77,84.7,84.76,50795.0,65.6407,65.6717,65.6175,65.664,50795.0
2018-02-27 13:30:00,84.76,84.79,84.74,84.76,65857.0,65.664,65.6872,65.6485,65.664,65857.0
2018-02-27 14:00:00,84.75,84.76,84.72,84.75,170899.0,65.6562,65.664,65.633,65.6562,170899.0
2018-02-27 14:30:00,84.74,84.81,84.74,84.8,91277.0,65.6485,65.7027,65.6485,65.6949,91277.0
2018-02-27 15:00:00,84.8,84.8,84.77,84.79,109953.0,65.6949,65.6949,65.6717,65.6872,109953.0
2018-02-27 15:30:00,84.79,84.81,84.77,84.78,138134.0,65.6872,65.7027,65.6717,65.6794,138134.0
2018-02-28 09:30:00,84.86,84.86,84.81,84.84,65606.0,65.7414,65.7414,65.7027,65.7259,65606.0
2018-02-28 10:00:00,84.84,84.86,84.8,84.85,67787.0,65.7259,65.7414,65.6949,65.7337,67787.0
2018-02-28 10:30:00,84.84,84.86,84.81,84.83,48785.0,65.7259,65.7414,65.7027,65.7182,48785.0
2018-02-28 11:00:00,84.82,84.84,84.81,84.83,67017.0,65.7104,65.7259,65.7027,65.7182,67017.0
2018-02-28 11:30:00,84.82,84.83,84.8,84.83,72391.0,65.7104,65.7182,65.6949,65.7182,72391.0
2018-02-28 12:00:00,84.83,84.85,84.82,84.84,27668.0,65.7182,65.7337,65.7104,65.7259,27668.0
2018-02-28 12:30:00,84.83,84.85,84.82,84.82,48152.0,65.7182,65.7337,65.7104,65.7104,48152.0
2018-02-28 13:00:00,84.82,84.84,84.82,84.84,69267.0,65.7104,65.7259,65.7104,65.7259,69267.0
2018-02-28 13:30:00,84.84,84.86,84.83,84.84,85227.0,65.7259,65.7414,65.7182,65.7259,85227.0
2018-02-28 14:00:00,84.83,84.87,84.83,84.87,35663.0,65.7182,65.7492,65.7182,65.7492,35663.0
2018-02-28 14:30:00,84.87,84.88,84.85,84.86,74589.0,65.7492,65.7569,65.7337,65.7414,74589.0
2018-02-28 15:00:00,84.86,84.87,84.84,84.84,81933.0,65.7414,65.7492,65.7259,65.7259,81933.0
2018-02-28 15:30:00,84.84,84.86,84.84,84.84,129234.0,65.7259,65.7414,65.7259,65.7259,129234.0
2018-03-01 09:30:00,84.64,84.72,84.61,84.69,83981.0,65.7386,65.8007,65.7153,65.7774,83981.0
2018-03-01 10:00:00,84.68,84.68,84.59,84.61,59571.0,65.7697,65.7697,65.6998,65.7153,59571.0
2018-03-01 10:30:00,84.62,84.62,84.56,84.58,49222.0,65.7231,65.7231,65.6765,65.692,49222.0
2018-03-01 11:00:00,84.58,84.65,84.58,84.62,47918.0,65.692,65.7464,65.692,65.7231,47918.0
2018-03-01 11:30:00,84.63,84.64,84.59,84.61,40371.0,65.7308,65.7386,65.6998,65.7153,40371.0
2018-03-01 12:00:00,84.61,84.61,84.49,84.5,88674.0,65.7153,65.7153,65.6221,65.6299,88674.0
2018-03-01 12:30:00,84.52,84.59,84.51,84.56,49212.0,65.6454,65.6998,65.6376,65.6765,49212.0
2018-03-01 13:00:00,84.56,84.65,84.56,84.61,206318.0,65.6765,65.7464,65.6765,65.7153,206318.0
2018-03-01 13:30:00,84.61,84.73,84.6,84.72,164877.0,65.7153,65.8085,65.7075,65.8007,164877.0
2018-03-01 14:00:00,84.73,84.79,84.67,84.69,141979.0,65.8085,65.8551,65.7619,65.7774,141979.0
2018-03-01 14:30:00,84.67,84.78,84.67,84.77,92037.0,65.7619,65.8473,65.7619,65.8396,92037.0
2018-03-01 15:00:00,84.78,84.8,84.72,84.73,121334.0,65.8473,65.8629,65.8007,65.8085,121334.0
2018-03-01 15:30:00,84.73,84.76,84.68,84.7,196540.0,65.8085,65.8318,65.7697,65.7852,196540.0
2018-03-02 09:30:00,84.53,84.65,84.5,84.54,79810.0,65.6532,65.7464,65.6299,65.6609,79810.0
2018-03-02 10:00:00,84.54,84.54,84.5,84.52,42963.0,65.6609,65.6609,65.6299,65.6454,42963.0
2018-03-02 10:30:00,84.51,84.52,84.46,84.47,238106.0,65.6376,65.6454,65.5988,65.6066,238106.0
2018-03-02 11:00:00,84.47,84.5,84.4,84.41,166827.0,65.6066,65.6299,65.5522,65.56,166827.0
2018-03-02 11:30:00,84.42,84.44,84.4,84.41,63285.0,65.5677,65.5833,65.5522,65.56,63285.0
2018-03-02 12:00:00,84.43,84.49,84.42,84.46,63457.0,65.5755,65.6221,65.5677,65.5988,63457.0
2018-03-02 12:30:00,84.47,84.52,84.46,84.52,47182.0,65.6066,65.6454,65.5988,65.6454,47182.0
2018-03-02 13:00:00,84.51,84.54,84.51,84.53,50072.0,65.6376,65.6609,65.6376,65.6532,50072.0
2018-03-02 13:30:00,84.53,84.53,84.49,84.53,63262.0,65.6532,65.6532,65.6221,65.6532,63262.0
2018-03-02 14:00:00,84.53,84.55,84.51,84.54,71114.0,65.6532,65.6687,65.6376,65.6609,71114.0
2018-03-02 14:30:00,84.54,84.57,84.53,84.53,127073.0,65.6609,65.6842,65.6532,65.6532,127073.0
2018-03-02 15:00:00,84.53,84.54,84.48,84.49,82736.0,65.6532,65.6609,65.6143,65.6221,82736.0
2018-03-02 15:30:00,84.48,84.51,84.46,84.47,206355.0,65.6143,65.6376,65.5988,65.6066,206355.0
2018-03-05 09:30:00,84.65,84.66,84.58,84.61,71025.0,65.7464,65.7541,65.692,65.7153,71025.0
2018-03-05 10:00:00,84.62,84.65,84.61,84.64,772283.0,65.7231,65.7464,65.7153,65.7386,772283.0
2018-03-05 10:30:00,84.64,84.64,84.58,84.58,101072.0,65.7386,65.7386,65.692,65.692,101072.0
2018-03-05 11:00:00,84.59,84.59,84.52,84.54,137536.0,65.6998,65.6998,65.6454,65.6609,137536.0
2018-03-05 11:30:00,84.54,84.55,84.5,84.51,148799.0,65.6609,65.6687,65.6299,65.6376,148799.0
2018-03-05 12:00:00,84.51,84.51,84.47,84.48,45396.0,65.6376,65.6376,65.6066,65.6143,45396.0
2018-03-05 12:30:00,84.49,84.5,84.44,84.44,50598.0,65.6221,65.6299,65.5833,65.5833,50598.0
2018-03-05 13:00:00,84.45,84.46,84.42,84.44,139911.0,65.591,65.5988,65.5677,65.5833,139911.0
2018-03-05 13:30:00,84.44,84.45,84.41,84.41,91775.0,65.5833,65.591,65.56,65.56,91775.0
2018-03-05 14:00:00,84.41,84.43,84.4,84.41,149901.0,65.56,65.5755,65.5522,65.56,149901.0
2018-03-05 14:30:00,84.41,84.46,84.4,84.46,224565.0,65.56,65.5988,65.5522,65.5988,224565.0
2018-03-05 15:00:00,84.47,84.47,84.42,84.44,43378.0,65.6066,65.6066,65.5677,65.5833,43378.0
2018-03-05 15:30:00,84.45,84.45,84.28,84.41,213302.0,65.591,65.591,65.459,65.56,213302.0
2018-03-06 09:30:00,84.59,84.62,84.5,84.61,105363.0,65.6998,65.7231,65.6299,65.7153,105363.0
2018-03-06 10:00:00,84.6,84.62,84.56,84.57,63254.0,65.7075,65.7231,65.6765,65.6842,63254.0
2018-03-06 10:30:00,84.57,84.61,84.56,84.61,66594.0,65.6842,65.7153,65.6765,65.7153,66594.0
2018-03-06 11:00:00,84.61,84.62,84.59,84.61,104445.0,65.7153,65.7231,65.6998,65.7153,104445.0
2018-03-06 11:30:00,84.61,84.62,84.56,84.59,48368.0,65.7153,65.7231,65.6765,65.6998,48368.0
2018-03-06 12:00:00,84.58,84.59,84.56,84.56,68181.0,65.692,65.6998,65.6765,65.6765,68181.0
2018-03-06 12:30:00,84.56,84.57,84.5,84.51,48680.0,65.6765,65.6842,65.6299,65.6376,48680.0
2018-03-06 13:00:00,84.53,84.53,84.5,84.5,30185.0,65.6532,65.6532,65.6299,65.6299,30185.0
2018-03-06 13:30:00,84.51,84.52,84.5,84.52,55852.0,65.6376,65.6454,65.6299,65.6454,55852.0
2018-03-06 14:00:00,84.51,84.52,84.5,84.51,103180.0,65.6376,65.6454,65.6299,65.6376,103180.0
2018-03-06 14:30:00,84.51,84.54,84.51,84.52,222376.0,65.6376,65.6609,65.6376,65.6454,222376.0
2018-03-06 15:00:00,84.51,84.54,84.48,84.49,75749.0,65.6376,65.6609,65.6143,65.6221,75749.0
2018-03-06 15:30:00,84.5,84.51,84.47,84.5,119088.0,65.6299,65.6376,65.6066,65.6299,119088.0
2018-03-07 09:30:00,84.59,84.59,84.47,84.5,93127.0,65.6998,65.6998,65.6066,65.6299,93127.0
2018-03-07 10:00:00,84.5,84.56,84.48,84.56,89187.0,65.6299,65.6765,65.6143,65.6765,89187.0
2018-03-07 10:30:00,84.56,84.57,84.5,84.52,112522.0,65.6765,65.6842,65.6299,65.6454,112522.0
2018-03-07 11:00:00,84.52,84.55,84.5,84.51,116100.0,65.6454,65.6687,65.6299,65.6376,116100.0
2018-03-07 11:30:00,84.5,84.58,84.48,84.57,132171.0,65.6299,65.692,65.6143,65.6842,132171.0
2018-03-07 12:00:00,84.58,84.63,84.56,84.61,53047.0,65.692,65.7308,65.6765,65.7153,53047.0
2018-03-07 12:30:00,84.6,84.61,84.55,84.56,55190.0,65.7075,65.7153,65.6687,65.6765,55190.0
2018-03-07 13:00:00,84.56,84.6,84.54,84.55,33128.0,65.6765,65.7075,65.6609,65.6687,33128.0
2018-03-07 13:30:00,84.54,84.55,84.52,84.53,53424.0,65.6609,65.6687,65.6454,65.6532,53424.0
2018-03-07 14:00:00,84.53,84.54,84.49,84.49,104414.0,65.6532,65.6609,65.6221,65.6221,104414.0
2018-03-07 14:30:00,84.49,84.52,84.48,84.48,48341.0,65.6221,65.6454,65.6143,65.6143,48341.0
2018-03-07 15:00:00,84.49,84.5,84.47,84.48,59106.0,65.6221,65.6299,65.6066,65.6143,59106.0
2018-03-07 15:30:00,84.48,84.53,84.47,84.5,91997.0,65.6143,65.6532,65.6066,65.6299,91997.0
2018-03-08 09:30:00,84.59,84.67,84.52,84.65,60010.0,65.6998,65.7619,65.6454,65.7464,60010.0
2018-03-08 10:00:00,84.66,84.68,84.64,84.68,44502.0,65.7541,65.7697,65.7386,65.7697,44502.0
2018-03-08 10:30:00,84.68,84.7,84.65,84.65,67504.0,65.7697,65.7852,65.7464,65.7464,67504.0
2018-03-08 11:00:00,84.66,84.68,84.64,84.66,59380.0,65.7541,65.7697,65.7386,65.7541,59380.0
2018-03-08 11:30:00,84.66,84.69,84.66,84.67,141203.0,65.7541,65.7774,65.7541,65.7619,141203.0
2018-03-08 12:00:00,84.67,84.7,84.67,84.67,31197.0,65.7619,65.7852,65.7619,65.7619,31197.0
2018-03-08 12:30:00,84.68,84.69,84.64,84.66,69239.0,65.7697,65.7774,65.7386,65.7541,69239.0
2018-03-08 13:00:00,84.65,84.65,84.61,84.64,34891.0,65.7464,65.7464,65.7153,65.7386,34891.0
2018-03-08 13:30:00,84.64,84.65,84.59,84.61,46505.0,65.7386,65.7464,65.6998,65.7153,46505.0
2018-03-08 14:00:00,84.62,84.62,84.59,84.6,57687.0,65.7231,65.7231,65.6998,65.7075,57687.0
2018-03-08 14:30:00,84.59,84.6,84.55,84.58,64256.0,65.6998,65.7075,65.6687,65.692,64256.0
2018-03-08 15:00:00,84.59,84.62,84.58,84.62,50046.0,65.6998,65.7231,65.692,65.7231,50046.0
2018-03-08 15:30:00,84.61,84.63,84.59,84.61,71226.0,65.7153,65.7308,65.6998,65.7153,71226.0
2018-03-09 09:30:00,84.49,84.49,84.4,84.46,51838.0,65.6221,65.6221,65.5522,65.5988,51838.0
2018-03-09 10:00:00,84.46,84.48,84.43,84.45,33694.0,65.5988,65.6143,65.5755,65.591,33694.0
2018-03-09 10:30:00,84.44,84.45,84.38,84.4,80289.0,65.5833,65.591,65.5367,65.5522,80289.0
2018-03-09 11:00:00,84.41,84.41,84.38,84.41,65556.0,65.56,65.56,65.5367,65.56,65556.0
2018-03-09 11:30:00,84.41,84.46,84.4,84.46,42453.0,65.56,65.5988,65.5522,65.5988,42453.0
2018-03-09 12:00:00,84.45,84.46,84.43,84.45,89235.0,65.591,65.5988,65.5755,65.591,89235.0
2018-03-09 12:30:00,84.45,84.46,84.4,84.42,36670.0,65.591,65.5988,65.5522,65.5677,36670.0
2018-03-09 13:00:00,84.42,84.46,84.42,84.45,85011.0,65.5677,65.5988,65.5677,65.591,85011.0
2018-03-09 13:30:00,84.46,84.46,84.43,84.46,47652.0,65.5988,65.5988,65.5755,65.5988,47652.0
2018-03-09 14:00:00,84.45,84.46,84.42,84.44,57975.0,65.591,65.5988,65.5677,65.5833,57975.0
2018-03-09 14:30:00,84.43,84.45,84.41,84.42,53095.0,65.5755,65.591,65.56,65.5677,53095.0
2018-03-09 15:00:00,84.42,84.43,84.34,84.39,211929.0,65.5677,65.5755,65.5056,65.5444,211929.0
2018-03-09 15:30:00,84.39,84.43,84.38,84.42,53477.0,65.5444,65.5755,65.5367,65.5677,53477.0
2018-03-12 09:30:00,84.43,84.45,84.39,84.41,52493.0,65.5755,65.591,65.5444,65.56,52493.0
2018-03-12 10:00:00,84.41,84.46,84.4,84.44,52334.0,65.56,65.5988,65.5522,65.5833,52334.0
2018-03-12 10:30:00,84.44,84.45,84.4,84.42,67123.0,65.5833,65.591,65.5522,65.5677,67123.0
2018-03-12 11:00:00,84.43,84.45,84.4,84.43,48775.0,65.5755,65.591,65.5522,65.5755,48775.0
2018-03-12 11:30:00,84.42,84.42,84.4,84.4,18852.0,65.5677,65.5677,65.5522,65.5522,18852.0
2018-03-12 12:00:00,84.41,84.42,84.38,84.42,41465.0,65.56,65.5677,65.5367,65.5677,41465.0
2018-03-12 12:30:00,84.42,84.43,84.4,84.41,68510.0,65.5677,65.5755,65.5522,65.56,68510.0
2018-03-12 13:00:00,84.39,84.42,84.38,84.42,44297.0,65.5444,65.5677,65.5367,65.5677,44297.0
2018-03-12 13:30:00,84.42,84.43,84.41,84.43,47540.0,65.5677,65.5755,65.56,65.5755,47540.0
2018-03-12 14:00:00,84.42,84.45,84.42,84.45,89723.0,65.5677,65.591,65.5677,65.591,89723.0
2018-03-12 14:30:00,84.44,84.46,84.42,84.45,55647.0,65.5833,65.5988,65.5677,65.591,55647.0
2018-03-12 15:00:00,84.44,84.48,84.44,84.47,52720.0,65.5833,65.6143,65.5833,65.6066,52720.0
2018-03-12 15:30:00,84.48,84.48,84.46,84.48,94854.0,65.6143,65.6143,65.5988,65.6143,94854.0
2018-03-13 09:30:00,84.55,84.57,84.5,84.52,65568.0,65.6687,65.6842,65.6299,65.6454,65568.0
2018-03-13 10:00:00,84.52,84.52,84.41,84.44,64915.0,65.6454,65.6454,65.56,65.5833,64915.0
2018-03-13 10:30:00,84.44,84.47,84.43,84.46,48205.0,65.5833,65.6066,65.5755,65.5988,48205.0
2018-03-13 11:00:00,84.45,84.47,84.42,84.45,102848.0,65.591,65.6066,65.5677,65.591,102848.0
2018-03-13 11:30:00,84.45,84.5,84.45,84.47,77711.0,65.591,65.6299,65.591,65.6066,77711.0
2018-03-13 12:00:00,84.47,84.5,84.46,84.49,19087.0,65.6066,65.6299,65.5988,65.6221,19087.0
2018-03-13 12:30:00,84.48,84.49,84.46,84.48,39778.0,65.6143,65.6221,65.5988,65.6143,39778.0
2018-03-13 13:00:00,84.48,84.5,84.42,84.43,26877.0,65.6143,65.6299,65.5677,65.5755,26877.0
2018-03-13 13:30:00,84.43,84.49,84.42,84.48,26692.0,65.5755,65.6221,65.5677,65.6143,26692.0
2018-03-13 14:00:00,84.48,84.49,84.45,84.47,51472.0,65.6143,65.6221,65.591,65.6066,51472.0
2018-03-13 14:30:00,84.47,84.49,84.46,84.47,77447.0,65.6066,65.6221,65.5988,65.6066,77447.0
2018-03-13 15:00:00,84.47,84.52,84.46,84.52,84242.0,65.6066,65.6454,65.5988,65.6454,84242.0
2018-03-13 15:30:00,84.51,84.51,84.45,84.47,143164.0,65.6376,65.6376,65.591,65.6066,143164.0
2018-03-14 09:30:00,84.41,84.49,84.41,84.46,64691.0,65.56,65.6221,65.56,65.5988,64691.0
2018-03-14 10:00:00,84.48,84.52,84.47,84.5,49413.0,65.6143,65.6454,65.6066,65.6299,49413.0
2018-03-14 10:30:00,84.51,84.55,84.5,84.52,51607.0,65.6376,65.6687,65.6299,65.6454,51607.0
2018-03-14 11:00:00,84.52,84.63,84.52,84.61,55159.0,65.6454,65.7308,65.6454,65.7153,55159.0
2018-03-14 11:30:00,84.62,84.67,84.61,84.63,43251.0,65.7231,65.7619,65.7153,65.7308,43251.0
2018-03-14 12:00:00,84.63,84.65,84.59,84.61,74030.0,65.7308,65.7464,65.6998,65.7153,74030.0
2018-03-14 12:30:00,84.61,84.62,84.57,84.59,49988.0,65.7153,65.7231,65.6842,65.6998,49988.0
2018-03-14 13:00:00,84.59,84.6,84.56,84.57,169501.0,65.6998,65.7075,65.6765,65.6842,169501.0
2018-03-14 13:30:00,84.57,84.58,84.55,84.56,57799.0,65.6842,65.692,65.6687,65.6765,57799.0
2018-03-14 14:00:00,84.57,84.61,84.57,84.59,72906.0,65.6842,65.7153,65.6842,65.6998,72906.0
2018-03-14 14:30:00,84.59,84.62,84.56,84.56,52243.0,65.6998,65.7231,65.6765,65.6765,52243.0
2018-03-14 15:00:00,84.56,84.59,84.56,84.59,100455.0,65.6765,65.6998,65.6765,65.6998,100455.0
2018-03-14 15:30:00,84.59,84.59,84.56,84.56,94277.0,65.6998,65.6998,65.6765,65.6765,94277.0
2018-03-15 09:30:00,84.55,84.56,84.51,84.55,53898.0,65.6687,65.6765,65.6376,65.6687,53898.0
2018-03-15 10:00:00,84.54,84.59,84.54,84.56,49271.0,65.6609,65.6998,65.6609,65.6765,49271.0
2018-03-15 10:30:00,84.57,84.57,84.54,84.57,40266.0,65.6842,65.6842,65.6609,65.6842,40266.0
2018-03-15 11:00:00,84.56,84.56,84.5,84.54,68995.0,65.6765,65.6765,65.6299,65.6609,68995.0
2018-03-15 11:30:00,84.53,84.57,84.51,84.56,32150.0,65.6532,65.6842,65.6376,65.6765,32150.0
2018-03-15 12:00:00,84.55,84.55,84.5,84.5,27315.0,65.6687,65.6687,65.6299,65.6299,27315.0
2018-03-15 12:30:00,84.5,84.5,84.46,84.46,21287.0,65.6299,65.6299,65.5988,65.5988,21287.0
2018-03-15 13:00:00,84.46,84.49,84.45,84.49,89467.0,65.5988,65.6221,65.591,65.6221,89467.0
2018-03-15 13:30:00,84.49,84.53,84.46,84.53,55887.0,65.6221,65.6532,65.5988,65.6532,55887.0
2018-03-15 14:00:00,84.53,84.54,84.49,84.52,33952.0,65.6532,65.6609,65.6221,65.6454,33952.0
2018-03-15 14:30:00,84.52,84.54,84.5,84.5,47542.0,65.6454,65.6609,65.6299,65.6299,47542.0
2018-03-15 15:00:00,84.5,84.56,84.5,84.56,97195.0,65.6299,65.6765,65.6299,65.6765,97195.0
2018-03-15 15:30:00,84.56,84.56,84.51,84.52,109886.0,65.6765,65.6765,65.6376,65.6454,109886.0
2018-03-16 09:30:00,84.43,84.49,84.41,84.49,67552.0,65.5755,65.6221,65.56,65.6221,67552.0
2018-03-16 10:00:00,84.49,84.49,84.42,84.45,68782.0,65.6221,65.6221,65.5677,65.591,68782.0
2018-03-16 10:30:00,84.45,84.46,84.43,84.45,41805.0,65.591,65.5988,65.5755,65.591,41805.0
2018-03-16 11:00:00,84.45,84.51,84.45,84.5,53870.0,65.591,65.6376,65.591,65.6299,53870.0
2018-03-16 11:30:00,84.5,84.5,84.47,84.5,50855.0,65.6299,65.6299,65.6066,65.6299,50855.0
2018-03-16 12:00:00,84.5,84.5,84.46,84.47,97932.0,65.6299,65.6299,65.5988,65.6066,97932.0
2018-03-16 12:30:00,84.47,84.49,84.46,84.48,143479.0,65.6066,65.6221,65.5988,65.6143,143479.0
2018-03-16 13:00:00,84.48,84.53,84.48,84.53,307121.0,65.6143,65.6532,65.6143,65.6532,307121.0
2018-03-16 13:30:00,84.52,84.53,84.51,84.52,89842.0,65.6454,65.6532,65.6376,65.6454,89842.0
2018-03-16 14:00:00,84.53,84.55,84.52,84.55,77804.0,65.6532,65.6687,65.6454,65.6687,77804.0
2018-03-16 14:30:00,84.55,84.55,84.54,84.55,67178.0,65.6687,65.6687,65.6609,65.6687,67178.0
2018-03-16 15:00:00,84.55,84.57,84.54,84.56,160732.0,65.6687,65.6842,65.6609,65.6765,160732.0
2018-03-16 15:30:00,84.56,84.58,84.55,84.58,115093.0,65.6765,65.692,65.6687,65.692,115093.0
2018-03-19 09:30:00,84.41,84.46,84.39,84.46,47514.0,65.56,65.5988,65.5444,65.5988,47514.0
2018-03-19 10:00:00,84.46,84.46,84.4,84.4,24606.0,65.5988,65.5988,65.5522,65.5522,24606.0
2018-03-19 10:30:00,84.41,84.48,84.41,84.48,32498.0,65.56,65.6143,65.56,65.6143,32498.0
2018-03-19 11:00:00,84.48,84.49,84.44,84.46,79714.0,65.6143,65.6221,65.5833,65.5988,79714.0
2018-03-19 11:30:00,84.45,84.52,84.45,84.48,80530.0,65.591,65.6454,65.591,65.6143,80530.0
2018-03-19 12:00:00,84.48,84.51,84.45,84.47,73848.0,65.6143,65.6376,65.591,65.6066,73848.0
2018-03-19 12:30:00,84.45,84.5,84.45,84.45,25230.0,65.591,65.6299,65.591,65.591,25230.0
2018-03-19 13:00:00,84.45,84.49,84.44,84.49,37100.0,65.591,65.6221,65.5833,65.6221,37100.0
2018-03-19 13:30:00,84.48,84.49,84.45,84.45,27497.0,65.6143,65.6221,65.591,65.591,27497.0
2018-03-19 14:00:00,84.45,84.46,84.41,84.45,109157.0,65.591,65.5988,65.56,65.591,109157.0
2018-03-19 14:30:00,84.45,84.47,84.42,84.43,44041.0,65.591,65.6066,65.5677,65.5755,44041.0
2018-03-19 15:00:00,84.43,84.44,84.37,84.4,199025.0,65.5755,65.5833,65.5289,65.5522,199025.0
2018-03-19 15:30:00,84.4,84.41,84.37,84.38,66676.0,65.5522,65.56,65.5289,65.5367,66676.0
2018-03-20 09:30:00,84.25,84.27,84.21,84.27,166780.0,65.4357,65.4512,65.4046,65.4512,166780.0
2018-03-20 10:00:00,84.27,84.27,84.2,84.22,62183.0,65.4512,65.4512,65.3969,65.4124,62183.0
2018-03-20 10:30:00,84.21,84.25,84.2,84.22,47961.0,65.4046,65.4357,65.3969,65.4124,47961.0
2018-03-20 11:00:00,84.23,84.25,84.2,84.21,30640.0,65.4202,65.4357,65.3969,65.4046,30640.0
2018-03-20 11:30:00,84.2,84.23,84.2,84.22,58979.0,65.3969,65.4202,65.3969,65.4124,58979.0
2018-03-20 12:00:00,84.21,84.24,84.21,84.23,30610.0,65.4046,65.4279,65.4046,65.4202,30610.0
2018-03-20 12:30:00,84.23,84.26,84.22,84.23,21360.0,65.4202,65.4435,65.4124,65.4202,21360.0
2018-03-20 13:00:00,84.22,84.25,84.22,84.25,37750.0,65.4124,65.4357,65.4124,65.4357,37750.0
2018-03-20 13:30:00,84.25,84.26,84.23,84.26,89449.0,65.4357,65.4435,65.4202,65.4435,89449.0
2018-03-20 14:00:00,84.26,84.27,84.23,84.23,38096.0,65.4435,65.4512,65.4202,65.4202,38096.0
2018-03-20 14:30:00,84.24,84.26,84.23,84.25,92938.0,65.4279,65.4435,65.4202,65.4357,92938.0
2018-03-20 15:00:00,84.25,84.25,84.17,84.19,207170.0,65.4357,65.4357,65.3736,65.3891,207170.0
2018-03-20 15:30:00,84.19,84.21,84.13,84.16,124730.0,65.3891,65.4046,65.3425,65.3658,124730.0
2018-03-21 09:30:00,84.06,84.09,84.05,84.07,64390.0,65.2881,65.3114,65.2804,65.2959,64390.0
2018-03-21 10:00:00,84.06,84.08,84.03,84.05,347408.0,65.2881,65.3037,65.2648,65.2804,347408.0
2018-03-21 10:30:00,84.04,84.06,84.02,84.03,125086.0,65.2726,65.2881,65.2571,65.2648,125086.0
2018-03-21 11:00:00,84.03,84.06,84.0,84.06,94315.0,65.2648,65.2881,65.2415,65.2881,94315.0
2018-03-21 11:30:00,84.05,84.05,84.02,84.03,284105.0,65.2804,65.2804,65.2571,65.2648,284105.0
2018-03-21 12:00:00,84.04,84.05,84.0,84.01,94075.0,65.2726,65.2804,65.2415,65.2493,94075.0
2018-03-21 12:30:00,84.02,84.06,84.01,84.04,59195.0,65.2571,65.2881,65.2493,65.2726,59195.0
2018-03-21 13:00:00,84.05,84.07,84.02,84.05,73134.0,65.2804,65.2959,65.2571,65.2804,73134.0
2018-03-21 13:30:00,84.05,84.09,84.03,84.07,71420.0,65.2804,65.3114,65.2648,65.2959,71420.0
2018-03-21 14:00:00,84.09,84.2,83.89,83.94,156404.0,65.3114,65.3969,65.1561,65.1949,156404.0
2018-03-21 14:30:00,83.93,84.0,83.86,84.0,67529.0,65.1872,65.2415,65.1328,65.2415,67529.0
2018-03-21 15:00:00,84.02,84.13,83.99,84.11,93227.0,65.2571,65.3425,65.2338,65.327,93227.0
2018-03-21 15:30:00,84.11,84.15,84.1,84.12,173953.0,65.327,65.358,65.3192,65.3347,173953.0
2018-03-22 09:30:00,84.3,84.35,84.2,84.3,316472.0,65.4745,65.5134,65.3969,65.4745,316472.0
2018-03-22 10:00:00,84.31,84.32,84.25,84.31,43038.0,65.4823,65.4901,65.4357,65.4823,43038.0
2018-03-22 10:30:00,84.33,84.34,84.29,84.33,43998.0,65.4978,65.5056,65.4668,65.4978,43998.0
2018-03-22 11:00:00,84.33,84.35,84.28,84.33,46324.0,65.4978,65.5134,65.459,65.4978,46324.0
2018-03-22 11:30:00,84.34,84.41,84.32,84.33,109895.0,65.5056,65.56,65.4901,65.4978,109895.0
2018-03-22 12:00:00,84.33,84.34,84.24,84.26,189463.0,65.4978,65.5056,65.4279,65.4435,189463.0
2018-03-22 12:30:00,84.27,84.28,84.24,84.25,77865.0,65.4512,65.459,65.4279,65.4357,77865.0
2018-03-22 13:00:00,84.26,84.26,84.17,84.21,72848.0,65.4435,65.4435,65.3736,65.4046,72848.0
2018-03-22 13:30:00,84.2,84.25,84.19,84.23,64106.0,65.3969,65.4357,65.3891,65.4202,64106.0
2018-03-22 14:00:00,84.23,84.26,84.21,84.25,141396.0,65.4202,65.4435,65.4046,65.4357,141396.0
2018-03-22 14:30:00,84.25,84.26,84.22,84.26,151991.0,65.4357,65.4435,65.4124,65.4435,151991.0
2018-03-22 15:00:00,84.25,84.29,84.24,84.26,103356.0,65.4357,65.4668,65.4279,65.4435,103356.0
2018-03-22 15:30:00,84.26,84.29,84.23,84.25,118072.0,65.4435,65.4668,65.4202,65.4357,118072.0
2018-03-23 09:30:00,84.17,84.17,84.12,84.15,85502.0,65.3736,65.3736,65.3347,65.358,85502.0
2018-03-23 10:00:00,84.15,84.16,84.12,84.13,39444.0,65.358,65.3658,65.3347,65.3425,39444.0
2018-03-23 10:30:00,84.13,84.17,84.11,84.13,176609.0,65.3425,65.3736,65.327,65.3425,176609.0
2018-03-23 11:00:00,84.14,84.17,84.13,84.15,80541.0,65.3503,65.3736,65.3425,65.358,80541.0
2018-03-23 11:30:00,84.15,84.18,84.14,84.18,107178.0,65.358,65.3813,65.3503,65.3813,107178.0
2018-03-23 12:00:00,84.17,84.22,84.15,84.2,69130.0,65.3736,65.4124,65.358,65.3969,69130.0
2018-03-23 12:30:00,84.2,84.22,84.19,84.21,32965.0,65.3969,65.4124,65.3891,65.4046,32965.0
2018-03-23 13:00:00,84.21,84.21,84.17,84.2,56387.0,65.4046,65.4046,65.3736,65.3969,56387.0
2018-03-23 13:30:00,84.19,84.22,84.18,84.2,82243.0,65.3891,65.4124,65.3813,65.3969,82243.0
2018-03-23 14:00:00,84.2,84.23,84.19,84.2,116930.0,65.3969,65.4202,65.3891,65.3969,116930.0
2018-03-23 14:30:00,84.21,84.22,84.2,84.22,90673.0,65.4046,65.4124,65.3969,65.4124,90673.0
2018-03-23 15:00:00,84.22,84.25,84.21,84.22,202206.0,65.4124,65.4357,65.4046,65.4124,202206.0
2018-03-23 15:30:00,84.23,84.25,84.15,84.16,150063.0,65.4202,65.4357,65.358,65.3658,150063.0
2018-03-26 09:30:00,84.22,84.24,84.18,84.19,138837.0,65.4124,65.4279,65.3813,65.3891,138837.0
2018-03-26 10:00:00,84.2,84.22,84.18,84.21,164622.0,65.3969,65.4124,65.3813,65.4046,164622.0
2018-03-26 10:30:00,84.22,84.25,84.21,84.23,145019.0,65.4124,65.4357,65.4046,65.4202,145019.0
2018-03-26 11:00:00,84.23,84.24,84.19,84.2,134570.0,65.4202,65.4279,65.3891,65.3969,134570.0
2018-03-26 11:30:00,84.2,84.2,84.18,84.19,104541.0,65.3969,65.3969,65.3813,65.3891,104541.0
2018-03-26 12:00:00,84.19,84.2,84.15,84.15,137336.0,65.3891,65.3969,65.358,65.358,137336.0
2018-03-26 12:30:00,84.15,84.2,84.15,84.19,168903.0,65.358,65.3969,65.358,65.3891,168903.0
2018-03-26 13:00:00,84.2,84.21,84.15,84.16,138685.0,65.3969,65.4046,65.358,65.3658,138685.0
2018-03-26 13:30:00,84.16,84.18,84.15,84.18,107094.0,65.3658,65.3813,65.358,65.3813,107094.0
2018-03-26 14:00:00,84.17,84.19,84.15,84.16,125003.0,65.3736,65.3891,65.358,65.3658,125003.0
2018-03-26 14:30:00,84.16,84.17,84.14,84.15,161815.0,65.3658,65.3736,65.3503,65.358,161815.0
2018-03-26 15:00:00,84.15,84.15,84.11,84.11,193382.0,65.358,65.358,65.327,65.327,193382.0
2018-03-26 15:30:00,84.11,84.15,84.09,84.14,241878.0,65.327,65.358,65.3114,65.3503,241878.0
2018-03-27 09:30:00,84.24,84.31,84.2,84.29,137156.0,65.4279,65.4823,65.3969,65.4668,137156.0
2018-03-27 10:00:00,84.29,84.39,84.28,84.35,177997.0,65.4668,65.5444,65.459,65.5134,177997.0
2018-03-27 10:30:00,84.35,84.36,84.32,84.34,48453.0,65.5134,65.5211,65.4901,65.5056,48453.0
2018-03-27 11:00:00,84.33,84.4,84.33,84.4,57351.0,65.4978,65.5522,65.4978,65.5522,57351.0
2018-03-27 11:30:00,84.4,84.4,84.35,84.35,71473.0,65.5522,65.5522,65.5134,65.5134,71473.0
2018-03-27 12:00:00,84.36,84.41,84.35,84.38,50979.0,65.5211,65.56,65.5134,65.5367,50979.0
2018-03-27 12:30:00,84.38,84.43,84.38,84.4,55079.0,65.5367,65.5755,65.5367,65.5522,55079.0
2018-03-27 13:00:00,84.39,84.42,84.38,84.41,79758.0,65.5444,65.5677,65.5367,65.56,79758.0
2018-03-27 13:30:00,84.41,84.45,84.41,84.43,71449.0,65.56,65.591,65.56,65.5755,71449.0
2018-03-27 14:00:00,84.42,84.47,84.42,84.46,98998.0,65.5677,65.6066,65.5677,65.5988,98998.0
2018-03-27 14:30:00,84.45,84.5,84.45,84.5,119685.0,65.591,65.6299,65.591,65.6299,119685.0
2018-03-27 15:00:00,84.49,84.53,84.46,84.52,204238.0,65.6221,65.6532,65.5988,65.6454,204238.0
2018-03-27 15:30:00,84.53,84.55,84.51,84.52,285628.0,65.6532,65.6687,65.6376,65.6454,285628.0
2018-03-28 09:30:00,84.66,84.71,84.52,84.66,95844.0,65.7541,65.793,65.6454,65.7541,95844.0
2018-03-28 10:00:00,84.65,84.69,84.64,84.67,81147.0,65.7464,65.7774,65.7386,65.7619,81147.0
2018-03-28 10:30:00,84.67,84.75,84.66,84.73,100538.0,65.7619,65.824,65.7541,65.8085,100538.0
2018-03-28 11:00:00,84.72,84.73,84.68,84.73,48528.0,65.8007,65.8085,65.7697,65.8085,48528.0
2018-03-28 11:30:00,84.73,84.73,84.68,84.68,272586.0,65.8085,65.8085,65.7697,65.7697,272586.0
2018-03-28 12:00:00,84.69,84.69,84.66,84.69,38505.0,65.7774,65.7774,65.7541,65.7774,38505.0
2018-03-28 12:30:00,84.68,84.69,84.65,84.67,30364.0,65.7697,65.7774,65.7464,65.7619,30364.0
2018-03-28 13:00:00,84.67,84.67,84.53,84.54,81295.0,65.7619,65.7619,65.6532,65.6609,81295.0
2018-03-28 13:30:00,84.53,84.57,84.52,84.56,28718.0,65.6532,65.6842,65.6454,65.6765,28718.0
2018-03-28 14:00:00,84.56,84.58,84.52,84.53,94908.0,65.6765,65.692,65.6454,65.6532,94908.0
2018-03-28 14:30:00,84.54,84.61,84.51,84.6,59014.0,65.6609,65.7153,65.6376,65.7075,59014.0
2018-03-28 15:00:00,84.59,84.64,84.58,84.63,54252.0,65.6998,65.7386,65.692,65.7308,54252.0
2018-03-28 15:30:00,84.63,84.63,84.58,84.61,91149.0,65.7308,65.7308,65.692,65.7153,91149.0
2018-03-29 09:30:00,84.68,84.74,84.61,84.7,402667.0,65.7697,65.8163,65.7153,65.7852,402667.0
2018-03-29 10:00:00,84.7,84.74,84.69,84.72,48152.0,65.7852,65.8163,65.7774,65.8007,48152.0
2018-03-29 10:30:00,84.72,84.79,84.7,84.78,161712.0,65.8007,65.8551,65.7852,65.8473,161712.0
2018-03-29 11:00:00,84.78,84.8,84.77,84.77,451436.0,65.8473,65.8629,65.8396,65.8396,451436.0
2018-03-29 11:30:00,84.77,84.79,84.73,84.75,230188.0,65.8396,65.8551,65.8085,65.824,230188.0
2018-03-29 12:00:00,84.76,84.83,84.75,84.81,29359.0,65.8318,65.8862,65.824,65.8706,29359.0
2018-03-29 12:30:00,84.81,84.85,84.81,84.83,54102.0,65.8706,65.9017,65.8706,65.8862,54102.0
2018-03-29 13:00:00,84.83,84.85,84.81,84.85,87180.0,65.8862,65.9017,65.8706,65.9017,87180.0
2018-03-29 13:30:00,84.84,84.88,84.84,84.87,84149.0,65.8939,65.925,65.8939,65.9172,84149.0
2018-03-29 14:00:00,84.86,84.89,84.85,84.89,55865.0,65.9095,65.9328,65.9017,65.9328,55865.0
2018-03-29 14:30:00,84.88,84.9,84.87,84.88,39905.0,65.925,65.9405,65.9172,65.925,39905.0
2018-03-29 15:00:00,84.89,84.89,84.84,84.84,80396.0,65.9328,65.9328,65.8939,65.8939,80396.0
2018-03-29 15:30:00,84.84,84.85,84.81,84.84,79239.0,65.8939,65.9017,65.8706,65.8939,79239.0
2018-04-02 09:30:00,84.58,84.58,84.42,84.45,84184.0,65.902,65.902,65.7773,65.8007,84184.0
2018-04-02 10:00:00,84.45,84.48,84.42,84.46,30932.0,65.8007,65.8241,65.7773,65.8085,30932.0
2018-04-02 10:30:00,84.46,84.49,84.42,84.44,41873.0,65.8085,65.8319,65.7773,65.7929,41873.0
2018-04-02 11:00:00,84.44,84.51,84.44,84.47,74376.0,65.7929,65.8475,65.7929,65.8163,74376.0
2018-04-02 11:30:00,84.46,84.54,84.46,84.54,172078.0,65.8085,65.8708,65.8085,65.8708,172078.0
2018-04-02 12:00:00,84.54,84.54,84.5,84.51,40931.0,65.8708,65.8708,65.8397,65.8475,40931.0
2018-04-02 12:30:00,84.51,84.52,84.48,84.5,50338.0,65.8475,65.8552,65.8241,65.8397,50338.0
2018-04-02 13:00:00,84.51,84.56,84.5,84.55,58660.0,65.8475,65.8864,65.8397,65.8786,58660.0
2018-04-02 13:30:00,84.55,84.62,84.54,84.61,89165.0,65.8786,65.9332,65.8708,65.9254,89165.0
2018-04-02 14:00:00,84.63,84.64,84.58,84.59,89514.0,65.941,65.9487,65.902,65.9098,89514.0
2018-04-02 14:30:00,84.59,84.62,84.58,84.59,69944.0,65.9098,65.9332,65.902,65.9098,69944.0
2018-04-02 15:00:00,84.59,84.62,84.56,84.58,59500.0,65.9098,65.9332,65.8864,65.902,59500.0
2018-04-02 15:30:00,84.58,84.58,84.53,84.55,82379.0,65.902,65.902,65.863,65.8786,82379.0
2018-04-03 09:30:00,84.47,84.49,84.43,84.48,118770.0,65.8163,65.8319,65.7851,65.8241,118770.0
2018-04-03 10:00:00,84.48,84.51,84.46,84.47,319870.0,65.8241,65.8475,65.8085,65.8163,319870.0
2018-04-03 10:30:00,84.47,84.47,84.4,84.41,126008.0,65.8163,65.8163,65.7617,65.7695,126008.0
2018-04-03 11:00:00,84.41,84.45,84.4,84.43,119786.0,65.7695,65.8007,65.7617,65.7851,119786.0
2018-04-03 11:30:00,84.43,84.43,84.39,84.43,193277.0,65.7851,65.7851,65.754,65.7851,193277.0
2018-04-03 12:00:00,84.42,84.44,84.4,84.44,66496.0,65.7773,65.7929,65.7617,65.7929,66496.0
2018-04-03 12:30:00,84.44,84.44,84.4,84.41,83851.0,65.7929,65.7929,65.7617,65.7695,83851.0
2018-04-03 13:00:00,84.42,84.44,84.39,84.4,113326.0,65.7773,65.7929,65.754,65.7617,113326.0
2018-04-03 13:30:00,84.4,84.4,84.36,84.38,86294.0,65.7617,65.7617,65.7306,65.7462,86294.0
2018-04-03 14:00:00,84.37,84.39,84.34,84.37,107131.0,65.7384,65.754,65.715,65.7384,107131.0
2018-04-03 14:30:00,84.37,84.4,84.35,84.36,127121.0,65.7384,65.7617,65.7228,65.7306,127121.0
2018-04-03 15:00:00,84.35,84.37,84.33,84.34,170789.0,65.7228,65.7384,65.7072,65.715,170789.0
2018-04-03 15:30:00,84.34,84.37,84.32,84.34,350685.0,65.715,65.7384,65.6994,65.715,350685.0
2018-04-04 09:30:00,84.42,84.45,84.36,84.37,213503.0,65.7773,65.8007,65.7306,65.7384,213503.0
2018-04-04 10:00:00,84.37,84.4,84.35,84.39,161819.0,65.7384,65.7617,65.7228,65.754,161819.0
2018-04-04 10:30:00,84.39,84.41,84.33,84.34,336600.0,65.754,65.7695,65.7072,65.715,336600.0
2018-04-04 11:00:00,84.34,84.36,84.32,84.33,176974.0,65.715,65.7306,65.6994,65.7072,176974.0
2018-04-04 11:30:00,84.33,84.34,84.3,84.32,161887.0,65.7072,65.715,65.6838,65.6994,161887.0
2018-04-04 12:00:00,84.31,84.33,84.3,84.31,154940.0,65.6916,65.7072,65.6838,65.6916,154940.0
2018-04-04 12:30:00,84.31,84.33,84.3,84.32,143444.0,65.6916,65.7072,65.6838,65.6994,143444.0
2018-04-04 13:00:00,84.33,84.34,84.31,84.32,138058.0,65.7072,65.715,65.6916,65.6994,138058.0
2018-04-04 13:30:00,84.32,84.38,84.31,84.38,225010.0,65.6994,65.7462,65.6916,65.7462,225010.0
2018-04-04 14:00:00,84.37,84.38,84.32,84.33,206437.0,65.7384,65.7462,65.6994,65.7072,206437.0
2018-04-04 14:30:00,84.33,84.36,84.3,84.36,245948.0,65.7072,65.7306,65.6838,65.7306,245948.0
2018-04-04 15:00:00,84.36,84.37,84.33,84.34,203114.0,65.7306,65.7384,65.7072,65.715,203114.0
2018-04-04 15:30:00,84.34,84.4,84.33,84.38,536296.0,65.715,65.7617,65.7072,65.7462,536296.0
2018-04-05 09:30:00,84.35,84.37,84.32,84.33,144045.0,65.7228,65.7384,65.6994,65.7072,144045.0
2018-04-05 10:00:00,84.33,84.34,84.28,84.31,71447.0,65.7072,65.715,65.6682,65.6916,71447.0
2018-04-05 10:30:00,84.3,84.32,84.3,84.3,27731.0,65.6838,65.6994,65.6838,65.6838,27731.0
2018-04-05 11:00:00,84.3,84.34,84.29,84.33,47995.0,65.6838,65.715,65.676,65.7072,47995.0
2018-04-05 11:30:00,84.32,84.34,84.3,84.33,80572.0,65.6994,65.715,65.6838,65.7072,80572.0
2018-04-05 12:00:00,84.34,84.37,84.33,84.35,213256.0,65.715,65.7384,65.7072,65.7228,213256.0
2018-04-05 12:30:00,84.36,84.36,84.35,84.36,67769.0,65.7306,65.7306,65.7228,65.7306,67769.0
2018-04-05 13:00:00,84.35,84.37,84.34,84.35,41555.0,65.7228,65.7384,65.715,65.7228,41555.0
2018-04-05 13:30:00,84.34,84.38,84.33,84.38,41067.0,65.715,65.7462,65.7072,65.7462,41067.0
2018-04-05 14:00:00,84.37,84.38,84.34,84.35,69253.0,65.7384,65.7462,65.715,65.7228,69253.0
2018-04-05 14:30:00,84.35,84.36,84.33,84.34,57507.0,65.7228,65.7306,65.7072,65.715,57507.0
2018-04-05 15:00:00,84.34,84.37,84.33,84.36,254548.0,65.715,65.7384,65.7072,65.7306,254548.0
2018-04-05 15:30:00,84.36,84.37,84.33,84.37,180554.0,65.7306,65.7384,65.7072,65.7384,180554.0
2018-04-06 09:30:00,84.55,84.55,84.45,84.47,54432.0,65.8786,65.8786,65.8007,65.8163,54432.0
2018-04-06 10:00:00,84.48,84.53,84.47,84.51,238171.0,65.8241,65.863,65.8163,65.8475,238171.0
2018-04-06 10:30:00,84.52,84.58,84.52,84.58,26496.0,65.8552,65.902,65.8552,65.902,26496.0
2018-04-06 11:00:00,84.58,84.59,84.55,84.58,72602.0,65.902,65.9098,65.8786,65.902,72602.0
2018-04-06 11:30:00,84.58,84.58,84.55,84.58,62067.0,65.902,65.902,65.8786,65.902,62067.0
2018-04-06 12:00:00,84.57,84.58,84.54,84.56,58809.0,65.8942,65.902,65.8708,65.8864,58809.0
2018-04-06 12:30:00,84.56,84.58,84.55,84.58,206722.0,65.8864,65.902,65.8786,65.902,206722.0
2018-04-06 13:00:00,84.58,84.6,84.56,84.57,93709.0,65.902,65.9176,65.8864,65.8942,93709.0
2018-04-06 13:30:00,84.58,84.6,84.56,84.6,218217.0,65.902,65.9176,65.8864,65.9176,218217.0
2018-04-06 14:00:00,84.59,84.61,84.56,84.58,61941.0,65.9098,65.9254,65.8864,65.902,61941.0
2018-04-06 14:30:00,84.58,84.58,84.55,84.57,84062.0,65.902,65.902,65.8786,65.8942,84062.0
2018-04-06 15:00:00,84.58,84.63,84.57,84.63,138844.0,65.902,65.941,65.8942,65.941,138844.0
2018-04-06 15:30:00,84.63,84.63,84.57,84.58,71085.0,65.941,65.941,65.8942,65.902,71085.0
2018-04-09 09:30:00,84.52,84.54,84.47,84.47,36178.0,65.8552,65.8708,65.8163,65.8163,36178.0
2018-04-09 10:00:00,84.48,84.52,84.47,84.52,64126.0,65.8241,65.8552,65.8163,65.8552,64126.0
2018-04-09 10:30:00,84.52,84.52,84.49,84.51,52403.0,65.8552,65.8552,65.8319,65.8475,52403.0
2018-04-09 11:00:00,84.52,84.54,84.51,84.54,24344.0,65.8552,65.8708,65.8475,65.8708,24344.0
2018-04-09 11:30:00,84.54,84.56,84.52,84.55,23631.0,65.8708,65.8864,65.8552,65.8786,23631.0
2018-04-09 12:00:00,84.56,84.58,84.54,84.58,72485.0,65.8864,65.902,65.8708,65.902,72485.0
2018-04-09 12:30:00,84.58,84.61,84.57,84.59,24869.0,65.902,65.9254,65.8942,65.9098,24869.0
2018-04-09 13:00:00,84.59,84.6,84.58,84.59,33848.0,65.9098,65.9176,65.902,65.9098,33848.0
2018-04-09 13:30:00,84.59,84.59,84.57,84.57,47486.0,65.9098,65.9098,65.8942,65.8942,47486.0
2018-04-09 14:00:00,84.56,84.59,84.56,84.58,59868.0,65.8864,65.9098,65.8864,65.902,59868.0
2018-04-09 14:30:00,84.59,84.6,84.58,84.6,40310.0,65.9098,65.9176,65.902,65.9176,40310.0
2018-04-09 15:00:00,84.59,84.62,84.59,84.6,57849.0,65.9098,65.9332,65.9098,65.9176,57849.0
2018-04-09 15:30:00,84.6,84.61,84.57,84.61,155780.0,65.9176,65.9254,65.8942,65.9254,155780.0
2018-04-10 09:30:00,84.63,84.67,84.62,84.63,123649.0,65.941,65.9721,65.9332,65.941,123649.0
2018-04-10 10:00:00,84.63,84.63,84.59,84.61,42703.0,65.941,65.941,65.9098,65.9254,42703.0
2018-04-10 10:30:00,84.6,84.62,84.59,84.62,77424.0,65.9176,65.9332,65.9098,65.9332,77424.0
2018-04-10 11:00:00,84.62,84.62,84.57,84.61,48972.0,65.9332,65.9332,65.8942,65.9254,48972.0
2018-04-10 11:30:00,84.61,84.63,84.57,84.62,33038.0,65.9254,65.941,65.8942,65.9332,33038.0
2018-04-10 12:00:00,84.63,84.64,84.61,84.62,85606.0,65.941,65.9487,65.9254,65.9332,85606.0
2018-04-10 12:30:00,84.62,84.62,84.58,84.59,38590.0,65.9332,65.9332,65.902,65.9098,38590.0
2018-04-10 13:00:00,84.59,84.61,84.58,84.61,27514.0,65.9098,65.9254,65.902,65.9254,27514.0
2018-04-10 13:30:00,84.63,84.63,84.53,84.53,222454.0,65.941,65.941,65.863,65.863,222454.0
2018-04-10 14:00:00,84.54,84.57,84.54,84.56,32363.0,65.8708,65.8942,65.8708,65.8864,32363.0
2018-04-10 14:30:00,84.56,84.6,84.55,84.6,174502.0,65.8864,65.9176,65.8786,65.9176,174502.0
2018-04-10 15:00:00,84.59,84.61,84.57,84.6,118902.0,65.9098,65.9254,65.8942,65.9176,118902.0
2018-04-10 15:30:00,84.59,84.61,84.58,84.6,151676.0,65.9098,65.9254,65.902,65.9176,151676.0
2018-04-11 09:30:00,84.63,84.7,84.63,84.66,85510.0,65.941,65.9955,65.941,65.9643,85510.0
2018-04-11 10:00:00,84.65,84.66,84.6,84.61,105677.0,65.9565,65.9643,65.9176,65.9254,105677.0
2018-04-11 10:30:00,84.63,84.67,84.6,84.67,46941.0,65.941,65.9721,65.9176,65.9721,46941.0
2018-04-11 11:00:00,84.68,84.71,84.67,84.67,38424.0,65.9799,66.0033,65.9721,65.9721,38424.0
2018-04-11 11:30:00,84.67,84.68,84.64,84.66,39748.0,65.9721,65.9799,65.9487,65.9643,39748.0
2018-04-11 12:00:00,84.66,84.67,84.59,84.6,44432.0,65.9643,65.9721,65.9098,65.9176,44432.0
2018-04-11 12:30:00,84.6,84.61,84.59,84.61,28616.0,65.9176,65.9254,65.9098,65.9254,28616.0
2018-04-11 13:00:00,84.6,84.61,84.55,84.59,44729.0,65.9176,65.9254,65.8786,65.9098,44729.0
2018-04-11 13:30:00,84.61,84.62,84.58,84.61,44963.0,65.9254,65.9332,65.902,65.9254,44963.0
2018-04-11 14:00:00,84.61,84.62,84.57,84.6,48855.0,65.9254,65.9332,65.8942,65.9176,48855.0
2018-04-11 14:30:00,84.62,84.64,84.6,84.63,43699.0,65.9332,65.9487,65.9176,65.941,43699.0
2018-04-11 15:00:00,84.63,84.68,84.62,84.66,78734.0,65.941,65.9799,65.9332,65.9643,78734.0
2018-04-11 15:30:00,84.67,84.68,84.65,84.66,51820.0,65.9721,65.9799,65.9565,65.9643,51820.0
2018-04-12 09:30:00,84.62,84.66,84.54,84.54,58803.0,65.9332,65.9643,65.8708,65.8708,58803.0
2018-04-12 10:00:00,84.55,84.57,84.55,84.56,30847.0,65.8786,65.8942,65.8786,65.8864,30847.0
2018-04-12 10:30:00,84.56,84.61,84.56,84.6,29567.0,65.8864,65.9254,65.8864,65.9176,29567.0
2018-04-12 11:00:00,84.59,84.6,84.55,84.56,48110.0,65.9098,65.9176,65.8786,65.8864,48110.0
2018-04-12 11:30:00,84.55,84.57,84.52,84.53,42414.0,65.8786,65.8942,65.8552,65.863,42414.0
2018-04-12 12:00:00,84.53,84.54,84.5,84.53,35909.0,65.863,65.8708,65.8397,65.863,35909.0
2018-04-12 12:30:00,84.52,84.53,84.5,84.53,36442.0,65.8552,65.863,65.8397,65.863,36442.0
2018-04-12 13:00:00,84.52,84.58,84.52,84.57,42470.0,65.8552,65.902,65.8552,65.8942,42470.0
2018-04-12 13:30:00,84.57,84.57,84.54,84.56,42054.0,65.8942,65.8942,65.8708,65.8864,42054.0
2018-04-12 14:00:00,84.56,84.57,84.53,84.55,49329.0,65.8864,65.8942,65.863,65.8786,49329.0
2018-04-12 14:30:00,84.54,84.57,84.53,84.53,51248.0,65.8708,65.8942,65.863,65.863,51248.0
2018-04-12 15:00:00,84.53,84.53,84.52,84.53,41976.0,65.863,65.863,65.8552,65.863,41976.0
2018-04-12 15:30:00,84.52,84.53,84.5,84.51,141494.0,65.8552,65.863,65.8397,65.8475,141494.0
2018-04-13 09:30:00,84.43,84.47,84.42,84.46,50804.0,65.7851,65.8163,65.7773,65.8085,50804.0
2018-04-13 10:00:00,84.46,84.54,84.45,84.53,43578.0,65.8085,65.8708,65.8007,65.863,43578.0
2018-04-13 10:30:00,84.53,84.55,84.51,84.54,79898.0,65.863,65.8786,65.8475,65.8708,79898.0
2018-04-13 11:00:00,84.53,84.55,84.5,84.5,22224.0,65.863,65.8786,65.8397,65.8397,22224.0
2018-04-13 11:30:00,84.5,84.53,84.5,84.51,28460.0,65.8397,65.863,65.8397,65.8475,28460.0
2018-04-13 12:00:00,84.5,84.52,84.49,84.49,21739.0,65.8397,65.8552,65.8319,65.8319,21739.0
2018-04-13 12:30:00,84.5,84.52,84.49,84.51,20573.0,65.8397,65.8552,65.8319,65.8475,20573.0
2018-04-13 13:00:00,84.5,84.51,84.49,84.5,16972.0,65.8397,65.8475,65.8319,65.8397,16972.0
2018-04-13 13:30:00,84.5,84.5,84.47,84.47,25343.0,65.8397,65.8397,65.8163,65.8163,25343.0
2018-04-13 14:00:00,84.47,84.51,84.47,84.5,40061.0,65.8163,65.8475,65.8163,65.8397,40061.0
2018-04-13 14:30:00,84.5,84.52,84.47,84.47,46315.0,65.8397,65.8552,65.8163,65.8163,46315.0
2018-04-13 15:00:00,84.47,84.5,84.47,84.48,119191.0,65.8163,65.8397,65.8163,65.8241,119191.0
2018-04-13 15:30:00,84.48,84.52,84.48,84.5,116624.0,65.8241,65.8552,65.8241,65.8397,116624.0
2018-04-16 09:30:00,84.37,84.42,84.37,84.41,77108.0,65.7384,65.7773,65.7384,65.7695,77108.0
2018-04-16 10:00:00,84.41,84.43,84.39,84.4,46277.0,65.7695,65.7851,65.754,65.7617,46277.0
2018-04-16 10:30:00,84.4,84.42,84.39,84.42,41380.0,65.7617,65.7773,65.754,65.7773,41380.0
2018-04-16 11:00:00,84.42,84.42,84.37,84.38,53500.0,65.7773,65.7773,65.7384,65.7462,53500.0
2018-04-16 11:30:00,84.38,84.45,84.37,84.44,45036.0,65.7462,65.8007,65.7384,65.7929,45036.0
2018-04-16 12:00:00,84.43,84.49,84.43,84.48,84751.0,65.7851,65.8319,65.7851,65.8241,84751.0
2018-04-16 12:30:00,84.48,84.49,84.42,84.43,110383.0,65.8241,65.8319,65.7773,65.7851,110383.0
2018-04-16 13:00:00,84.44,84.45,84.43,84.45,25583.0,65.7929,65.8007,65.7851,65.8007,25583.0
2018-04-16 13:30:00,84.45,84.46,84.43,84.43,43183.0,65.8007,65.8085,65.7851,65.7851,43183.0
2018-04-16 14:00:00,84.44,84.44,84.42,84.44,62375.0,65.7929,65.7929,65.7773,65.7929,62375.0
2018-04-16 14:30:00,84.43,84.47,84.43,84.46,57000.0,65.7851,65.8163,65.7851,65.8085,57000.0
2018-04-16 15:00:00,84.46,84.48,84.43,84.46,56523.0,65.8085,65.8241,65.7851,65.8085,56523.0
2018-04-16 15:30:00,84.45,84.47,84.44,84.47,118161.0,65.8007,65.8163,65.7929,65.8163,118161.0
2018-04-17 09:30:00,84.48,84.48,84.44,84.47,109830.0,65.8241,65.8241,65.7929,65.8163,109830.0
2018-04-17 10:00:00,84.48,84.48,84.45,84.46,41928.0,65.8241,65.8241,65.8007,65.8085,41928.0
2018-04-17 10:30:00,84.47,84.52,84.46,84.52,43296.0,65.8163,65.8552,65.8085,65.8552,43296.0
2018-04-17 11:00:00,84.52,84.52,84.48,84.5,44693.0,65.8552,65.8552,65.8241,65.8397,44693.0
2018-04-17 11:30:00,84.49,84.52,84.49,84.52,51597.0,65.8319,65.8552,65.8319,65.8552,51597.0
2018-04-17 12:00:00,84.52,84.52,84.5,84.51,60291.0,65.8552,65.8552,65.8397,65.8475,60291.0
2018-04-17 12:30:00,84.5,84.53,84.5,84.53,58483.0,65.8397,65.863,65.8397,65.863,58483.0
2018-04-17 13:00:00,84.53,84.54,84.52,84.53,39577.0,65.863,65.8708,65.8552,65.863,39577.0
2018-04-17 13:30:00,84.52,84.55,84.51,84.54,53360.0,65.8552,65.8786,65.8475,65.8708,53360.0
2018-04-17 14:00:00,84.53,84.56,84.53,84.54,56578.0,65.863,65.8864,65.863,65.8708,56578.0
2018-04-17 14:30:00,84.55,84.55,84.54,84.55,59247.0,65.8786,65.8786,65.8708,65.8786,59247.0
2018-04-17 15:00:00,84.55,84.55,84.52,84.52,98621.0,65.8786,65.8786,65.8552,65.8552,98621.0
2018-04-17 15:30:00,84.53,84.53,84.48,84.51,88694.0,65.863,65.863,65.8241,65.8475,88694.0
2018-04-18 09:30:00,84.41,84.51,84.38,84.38,92066.0,65.7695,65.8475,65.7462,65.7462,92066.0
2018-04-18 10:00:00,84.39,84.41,84.37,84.37,69962.0,65.754,65.7695,65.7384,65.7384,69962.0
2018-04-18 10:30:00,84.37,84.38,84.32,84.35,42120.0,65.7384,65.7462,65.6994,65.7228,42120.0
2018-04-18 11:00:00,84.36,84.36,84.32,84.36,54357.0,65.7306,65.7306,65.6994,65.7306,54357.0
2018-04-18 11:30:00,84.36,84.36,84.32,84.32,92457.0,65.7306,65.7306,65.6994,65.6994,92457.0
2018-04-18 12:00:00,84.33,84.33,84.3,84.32,22344.0,65.7072,65.7072,65.6838,65.6994,22344.0
2018-04-18 12:30:00,84.31,84.33,84.31,84.33,24742.0,65.6916,65.7072,65.6916,65.7072,24742.0
2018-04-18 13:00:00,84.32,84.33,84.26,84.29,53535.0,65.6994,65.7072,65.6527,65.676,53535.0
2018-04-18 13:30:00,84.28,84.28,84.24,84.27,47833.0,65.6682,65.6682,65.6371,65.6605,47833.0
2018-04-18 14:00:00,84.27,84.27,84.24,84.27,33444.0,65.6605,65.6605,65.6371,65.6605,33444.0
2018-04-18 14:30:00,84.27,84.27,84.23,84.24,43442.0,65.6605,65.6605,65.6293,65.6371,43442.0
2018-04-18 15:00:00,84.23,84.24,84.21,84.22,60595.0,65.6293,65.6371,65.6137,65.6215,60595.0
2018-04-18 15:30:00,84.22,84.23,84.18,84.18,203772.0,65.6215,65.6293,65.5903,65.5903,203772.0
2018-04-19 09:30:00,84.03,84.05,84.0,84.05,109507.0,65.4735,65.489,65.4501,65.489,109507.0
2018-04-19 10:00:00,84.05,84.1,84.03,84.03,112679.0,65.489,65.528,65.4735,65.4735,112679.0
2018-04-19 10:30:00,84.03,84.03,84.0,84.01,44929.0,65.4735,65.4735,65.4501,65.4579,44929.0
2018-04-19 11:00:00,84.01,84.01,83.92,83.92,88655.0,65.4579,65.4579,65.3877,65.3877,88655.0
2018-04-19 11:30:00,83.91,83.94,83.89,83.92,52034.0,65.38,65.4033,65.3644,65.3877,52034.0
2018-04-19 12:00:00,83.91,83.95,83.91,83.95,40197.0,65.38,65.4111,65.38,65.4111,40197.0
2018-04-19 12:30:00,83.94,83.98,83.93,83.97,32226.0,65.4033,65.4345,65.3955,65.4267,32226.0
2018-04-19 13:00:00,83.97,84.0,83.93,83.96,60813.0,65.4267,65.4501,65.3955,65.4189,60813.0
2018-04-19 13:30:00,83.96,84.01,83.96,84.01,24445.0,65.4189,65.4579,65.4189,65.4579,24445.0
2018-04-19 14:00:00,84.01,84.02,83.99,84.02,59186.0,65.4579,65.4657,65.4423,65.4657,59186.0
2018-04-19 14:30:00,84.02,84.02,83.97,83.99,175125.0,65.4657,65.4657,65.4267,65.4423,175125.0
2018-04-19 15:00:00,83.98,84.0,83.96,83.98,37209.0,65.4345,65.4501,65.4189,65.4345,37209.0
2018-04-19 15:30:00,83.98,84.02,83.97,84.02,47523.0,65.4345,65.4657,65.4267,65.4657,47523.0
2018-04-20 09:30:00,83.93,84.0,83.87,83.9,55852.0,65.3955,65.4501,65.3488,65.3722,55852.0
2018-04-20 10:00:00,83.91,83.94,83.88,83.9,25522.0,65.38,65.4033,65.3566,65.3722,25522.0
2018-04-20 10:30:00,83.9,83.9,83.87,83.89,63866.0,65.3722,65.3722,65.3488,65.3644,63866.0
2018-04-20 11:00:00,83.89,83.93,83.88,83.93,98996.0,65.3644,65.3955,65.3566,65.3955,98996.0
2018-04-20 11:30:00,83.93,83.94,83.9,83.92,145913.0,65.3955,65.4033,65.3722,65.3877,145913.0
2018-04-20 12:00:00,83.91,83.92,83.86,83.88,12296.0,65.38,65.3877,65.341,65.3566,12296.0
2018-04-20 12:30:00,83.87,83.87,83.84,83.84,23739.0,65.3488,65.3488,65.3254,65.3254,23739.0
2018-04-20 13:00:00,83.84,83.85,83.82,83.82,52015.0,65.3254,65.3332,65.3098,65.3098,52015.0
2018-04-20 13:30:00,83.82,83.86,83.82,83.85,45484.0,65.3098,65.341,65.3098,65.3332,45484.0
2018-04-20 14:00:00,83.84,83.85,83.81,83.83,83811.0,65.3254,65.3332,65.302,65.3176,83811.0
2018-04-20 14:30:00,83.82,83.83,83.8,83.81,22076.0,65.3098,65.3176,65.2942,65.302,22076.0
2018-04-20 15:00:00,83.81,83.81,83.8,83.8,32853.0,65.302,65.302,65.2942,65.2942,32853.0
2018-04-20 15:30:00,83.81,83.81,83.73,83.75,121852.0,65.302,65.302,65.2397,65.2553,121852.0
2018-04-23 09:30:00,83.75,83.78,83.71,83.71,74082.0,65.2553,65.2787,65.2241,65.2241,74082.0
2018-04-23 10:00:00,83.71,83.76,83.69,83.72,99854.0,65.2241,65.2631,65.2085,65.2319,99854.0
2018-04-23 10:30:00,83.73,83.75,83.7,83.71,59713.0,65.2397,65.2553,65.2163,65.2241,59713.0
2018-04-23 11:00:00,83.73,83.75,83.72,83.72,40202.0,65.2397,65.2553,65.2319,65.2319,40202.0
2018-04-23 11:30:00,83.72,83.72,83.66,83.66,33203.0,65.2319,65.2319,65.1852,65.1852,33203.0
2018-04-23 12:00:00,83.67,83.69,83.66,83.69,87176.0,65.193,65.2085,65.1852,65.2085,87176.0
2018-04-23 12:30:00,83.68,83.71,83.66,83.66,46136.0,65.2007,65.2241,65.1852,65.1852,46136.0
2018-04-23 13:00:00,83.66,83.69,83.65,83.65,88263.0,65.1852,65.2085,65.1774,65.1774,88263.0
2018-04-23 13:30:00,83.66,83.66,83.62,83.66,93792.0,65.1852,65.1852,65.154,65.1852,93792.0
2018-04-23 14:00:00,83.65,83.7,83.65,83.68,64901.0,65.1774,65.2163,65.1774,65.2007,64901.0
2018-04-23 14:30:00,83.68,83.71,83.68,83.69,57511.0,65.2007,65.2241,65.2007,65.2085,57511.0
2018-04-23 15:00:00,83.69,83.7,83.65,83.65,51925.0,65.2085,65.2163,65.1774,65.1774,51925.0
2018-04-23 15:30:00,83.65,83.69,83.64,83.68,95818.0,65.1774,65.2085,65.1696,65.2007,95818.0
2018-04-24 09:30:00,83.67,83.72,83.62,83.65,139492.0,65.193,65.2319,65.154,65.1774,139492.0
2018-04-24 10:00:00,83.66,83.7,83.64,83.68,45665.0,65.1852,65.2163,65.1696,65.2007,45665.0
2018-04-24 10:30:00,83.67,83.69,83.62,83.63,80275.0,65.193,65.2085,65.154,65.1618,80275.0
2018-04-24 11:00:00,83.62,83.66,83.6,83.64,50148.0,65.154,65.1852,65.1384,65.1696,50148.0
2018-04-24 11:30:00,83.63,83.65,83.63,83.63,34160.0,65.1618,65.1774,65.1618,65.1618,34160.0
2018-04-24 12:00:00,83.63,83.68,83.63,83.66,351746.0,65.1618,65.2007,65.1618,65.1852,351746.0
2018-04-24 12:30:00,83.66,83.66,83.63,83.66,52587.0,65.1852,65.1852,65.1618,65.1852,52587.0
2018-04-24 13:00:00,83.65,83.66,83.63,83.64,93082.0,65.1774,65.1852,65.1618,65.1696,93082.0
2018-04-24 13:30:00,83.64,83.65,83.61,83.65,170642.0,65.1696,65.1774,65.1462,65.1774,170642.0
2018-04-24 14:00:00,83.64,83.65,83.62,83.63,136434.0,65.1696,65.1774,65.154,65.1618,136434.0
2018-04-24 14:30:00,83.64,83.64,83.6,83.62,49117.0,65.1696,65.1696,65.1384,65.154,49117.0
2018-04-24 15:00:00,83.62,83.62,83.58,83.59,122439.0,65.154,65.154,65.1228,65.1306,122439.0
2018-04-24 15:30:00,83.59,83.61,83.57,83.57,78273.0,65.1306,65.1462,65.115,65.115,78273.0
2018-04-25 09:30:00,83.47,83.48,83.42,83.47,60453.0,65.0371,65.0449,64.9982,65.0371,60453.0
2018-04-25 10:00:00,83.47,83.47,83.41,83.41,48818.0,65.0371,65.0371,64.9904,64.9904,48818.0
2018-04-25 10:30:00,83.42,83.43,83.4,83.42,48381.0,64.9982,65.006,64.9826,64.9982,48381.0
2018-04-25 11:00:00,83.42,83.45,83.42,83.43,100570.0,64.9982,65.0215,64.9982,65.006,100570.0
2018-04-25 11:30:00,83.43,83.44,83.39,83.42,156394.0,65.006,65.0137,64.9748,64.9982,156394.0
2018-04-25 12:00:00,83.42,83.45,83.36,83.43,84907.0,64.9982,65.0215,64.9514,65.006,84907.0
2018-04-25 12:30:00,83.43,83.43,83.42,83.43,43355.0,65.006,65.006,64.9982,65.006,43355.0
2018-04-25 13:00:00,83.43,83.44,83.41,83.42,61525.0,65.006,65.0137,64.9904,64.9982,61525.0
2018-04-25 13:30:00,83.42,83.42,83.35,83.37,75201.0,64.9982,64.9982,64.9436,64.9592,75201.0
2018-04-25 14:00:00,83.38,83.39,83.36,83.39,55435.0,64.967,64.9748,64.9514,64.9748,55435.0
2018-04-25 14:30:00,83.39,83.46,83.38,83.44,59552.0,64.9748,65.0293,64.967,65.0137,59552.0
2018-04-25 15:00:00,83.43,83.44,83.41,83.43,37352.0,65.006,65.0137,64.9904,65.006,37352.0
2018-04-25 15:30:00,83.43,83.43,83.41,83.42,107709.0,65.006,65.006,64.9904,64.9982,107709.0
2018-04-26 09:30:00,83.57,83.58,83.52,83.58,200262.0,65.115,65.1228,65.0761,65.1228,200262.0
2018-04-26 10:00:00,83.58,83.65,83.57,83.64,127375.0,65.1228,65.1774,65.115,65.1696,127375.0
2018-04-26 10:30:00,83.63,83.63,83.56,83.56,123331.0,65.1618,65.1618,65.1072,65.1072,123331.0
2018-04-26 11:00:00,83.56,83.58,83.56,83.56,118109.0,65.1072,65.1228,65.1072,65.1072,118109.0
2018-04-26 11:30:00,83.57,83.58,83.56,83.56,56647.0,65.115,65.1228,65.1072,65.1072,56647.0
2018-04-26 12:00:00,83.56,83.57,83.56,83.56,20273.0,65.1072,65.115,65.1072,65.1072,20273.0
2018-04-26 12:30:00,83.56,83.57,83.53,83.54,109193.0,65.1072,65.115,65.0839,65.0917,109193.0
2018-04-26 13:00:00,83.54,83.57,83.52,83.56,151376.0,65.0917,65.115,65.0761,65.1072,151376.0
2018-04-26 13:30:00,83.56,83.57,83.53,83.55,99229.0,65.1072,65.115,65.0839,65.0995,99229.0
2018-04-26 14:00:00,83.54,83.55,83.53,83.54,73807.0,65.0917,65.0995,65.0839,65.0917,73807.0
2018-04-26 14:30:00,83.55,83.57,83.53,83.57,100326.0,65.0995,65.115,65.0839,65.115,100326.0
2018-04-26 15:00:00,83.57,83.58,83.53,83.54,77152.0,65.115,65.1228,65.0839,65.0917,77152.0
2018-04-26 15:30:00,83.54,83.57,83.54,83.56,109295.0,65.0917,65.115,65.0917,65.1072,109295.0
2018-04-27 09:30:00,83.68,83.71,83.67,83.69,43870.0,65.2007,65.2241,65.193,65.2085,43870.0
2018-04-27 10:00:00,83.69,83.7,83.66,83.69,53449.0,65.2085,65.2163,65.1852,65.2085,53449.0
2018-04-27 10:30:00,83.69,83.74,83.68,83.73,98741.0,65.2085,65.2475,65.2007,65.2397,98741.0
2018-04-27 11:00:00,83.73,83.73,83.69,83.72,37986.0,65.2397,65.2397,65.2085,65.2319,37986.0
2018-04-27 11:30:00,83.73,83.73,83.69,83.69,30684.0,65.2397,65.2397,65.2085,65.2085,30684.0
2018-04-27 12:00:00,83.7,83.71,83.68,83.71,67804.0,65.2163,65.2241,65.2007,65.2241,67804.0
2018-04-27 12:30:00,83.7,83.73,83.7,83.72,32556.0,65.2163,65.2397,65.2163,65.2319,32556.0
2018-04-27 13:00:00,83.73,83.73,83.7,83.7,39509.0,65.2397,65.2397,65.2163,65.2163,39509.0
2018-04-27 13:30:00,83.7,83.71,83.68,83.68,45461.0,65.2163,65.2241,65.2007,65.2007,45461.0
2018-04-27 14:00:00,83.69,83.72,83.68,83.72,37822.0,65.2085,65.2319,65.2007,65.2319,37822.0
2018-04-27 14:30:00,83.71,83.72,83.7,83.71,55544.0,65.2241,65.2319,65.2163,65.2241,55544.0
2018-04-27 15:00:00,83.71,83.72,83.7,83.71,37387.0,65.2241,65.2319,65.2163,65.2241,37387.0
2018-04-27 15:30:00,83.7,83.71,83.69,83.71,132527.0,65.2163,65.2241,65.2085,65.2241,132527.0
2018-04-30 09:30:00,83.72,83.75,83.69,83.73,61381.0,65.2319,65.2553,65.2085,65.2397,61381.0
2018-04-30 10:00:00,83.73,83.75,83.72,83.74,38977.0,65.2397,65.2553,65.2319,65.2475,38977.0
2018-04-30 10:30:00,83.74,83.74,83.71,83.73,37984.0,65.2475,65.2475,65.2241,65.2397,37984.0
2018-04-30 11:00:00,83.73,83.74,83.72,83.74,35498.0,65.2397,65.2475,65.2319,65.2475,35498.0
2018-04-30 11:30:00,83.73,83.76,83.73,83.75,78816.0,65.2397,65.2631,65.2397,65.2553,78816.0
2018-04-30 12:00:00,83.75,83.78,83.75,83.77,36866.0,65.2553,65.2787,65.2553,65.2709,36866.0
2018-04-30 12:30:00,83.76,83.77,83.75,83.76,43365.0,65.2631,65.2709,65.2553,65.2631,43365.0
2018-04-30 13:00:00,83.76,83.78,83.74,83.75,26458.0,65.2631,65.2787,65.2475,65.2553,26458.0
2018-04-30 13:30:00,83.75,83.76,83.74,83.76,28621.0,65.2553,65.2631,65.2475,65.2631,28621.0
2018-04-30 14:00:00,83.76,83.76,83.74,83.76,36006.0,65.2631,65.2631,65.2475,65.2631,36006.0
2018-04-30 14:30:00,83.75,83.78,83.75,83.78,47362.0,65.2553,65.2787,65.2553,65.2787,47362.0
2018-04-30 15:00:00,83.78,83.78,83.74,83.74,40319.0,65.2787,65.2787,65.2475,65.2475,40319.0
2018-04-30 15:30:00,83.75,83.75,83.67,83.67,152235.0,65.2553,65.2553,65.193,65.193,152235.0
2018-05-01 09:30:00,83.44,83.45,83.33,83.34,101398.0,65.199,65.2068,65.113,65.1208,101398.0
2018-05-01 10:00:00,83.34,83.37,83.27,83.29,190758.0,65.1208,65.1443,65.0661,65.0817,190758.0
2018-05-01 10:30:00,83.29,83.32,83.27,83.29,69097.0,65.0817,65.1052,65.0661,65.0817,69097.0
2018-05-01 11:00:00,83.29,83.33,83.28,83.33,40599.0,65.0817,65.113,65.0739,65.113,40599.0
2018-05-01 11:30:00,83.32,83.32,83.28,83.29,43316.0,65.1052,65.1052,65.0739,65.0817,43316.0
2018-05-01 12:00:00,83.3,83.33,83.28,83.33,23993.0,65.0896,65.113,65.0739,65.113,23993.0
2018-05-01 12:30:00,83.33,83.33,83.29,83.3,50290.0,65.113,65.113,65.0817,65.0896,50290.0
2018-05-01 13:00:00,83.3,83.3,83.26,83.28,35992.0,65.0896,65.0896,65.0583,65.0739,35992.0
2018-05-01 13:30:00,83.28,83.3,83.27,83.29,46179.0,65.0739,65.0896,65.0661,65.0817,46179.0
2018-05-01 14:00:00,83.3,83.32,83.29,83.31,90942.0,65.0896,65.1052,65.0817,65.0974,90942.0
2018-05-01 14:30:00,83.31,83.33,83.26,83.26,31081.0,65.0974,65.113,65.0583,65.0583,31081.0
2018-05-01 15:00:00,83.27,83.3,83.26,83.3,78244.0,65.0661,65.0896,65.0583,65.0896,78244.0
2018-05-01 15:30:00,83.29,83.31,83.27,83.31,151283.0,65.0817,65.0974,65.0661,65.0974,151283.0
2018-05-02 09:30:00,83.35,83.39,83.33,83.34,113323.0,65.1286,65.1599,65.113,65.1208,113323.0
2018-05-02 10:00:00,83.34,83.37,83.3,83.37,47990.0,65.1208,65.1443,65.0896,65.1443,47990.0
2018-05-02 10:30:00,83.37,83.38,83.35,83.36,25400.0,65.1443,65.1521,65.1286,65.1364,25400.0
2018-05-02 11:00:00,83.35,83.36,83.33,83.34,45538.0,65.1286,65.1364,65.113,65.1208,45538.0
2018-05-02 11:30:00,83.34,83.34,83.32,83.32,42273.0,65.1208,65.1208,65.1052,65.1052,42273.0
2018-05-02 12:00:00,83.32,83.33,83.3,83.31,42706.0,65.1052,65.113,65.0896,65.0974,42706.0
2018-05-02 12:30:00,83.31,83.32,83.3,83.3,41460.0,65.0974,65.1052,65.0896,65.0896,41460.0
2018-05-02 13:00:00,83.31,83.32,83.31,83.32,61293.0,65.0974,65.1052,65.0974,65.1052,61293.0
2018-05-02 13:30:00,83.32,83.33,83.31,83.31,36738.0,65.1052,65.113,65.0974,65.0974,36738.0
2018-05-02 14:00:00,83.31,83.44,83.3,83.38,76501.0,65.0974,65.199,65.0896,65.1521,76501.0
2018-05-02 14:30:00,83.37,83.38,83.33,83.37,50598.0,65.1443,65.1521,65.113,65.1443,50598.0
2018-05-02 15:00:00,83.37,83.37,83.35,83.36,108253.0,65.1443,65.1443,65.1286,65.1364,108253.0
2018-05-02 15:30:00,83.35,83.36,83.32,83.33,64912.0,65.1286,65.1364,65.1052,65.113,64912.0
2018-05-03 09:30:00,83.48,83.48,83.43,83.44,156300.0,65.2302,65.2302,65.1911,65.199,156300.0
2018-05-03 10:00:00,83.44,83.48,83.42,83.46,36073.0,65.199,65.2302,65.1833,65.2146,36073.0
2018-05-03 10:30:00,83.47,83.5,83.46,83.48,56951.0,65.2224,65.2458,65.2146,65.2302,56951.0
2018-05-03 11:00:00,83.48,83.5,83.45,83.47,90154.0,65.2302,65.2458,65.2068,65.2224,90154.0
2018-05-03 11:30:00,83.47,83.47,83.42,83.43,59426.0,65.2224,65.2224,65.1833,65.1911,59426.0
2018-05-03 12:00:00,83.43,83.43,83.39,83.43,55522.0,65.1911,65.1911,65.1599,65.1911,55522.0
2018-05-03 12:30:00,83.42,83.43,83.38,83.39,68197.0,65.1833,65.1911,65.1521,65.1599,68197.0
2018-05-03 13:00:00,83.4,83.4,83.38,83.39,43595.0,65.1677,65.1677,65.1521,65.1599,43595.0
2018-05-03 13:30:00,83.4,83.41,83.39,83.39,42760.0,65.1677,65.1755,65.1599,65.1599,42760.0
2018-05-03 14:00:00,83.4,83.4,83.38,83.38,56633.0,65.1677,65.1677,65.1521,65.1521,56633.0
2018-05-03 14:30:00,83.38,83.39,83.35,83.35,145176.0,65.1521,65.1599,65.1286,65.1286,145176.0
2018-05-03 15:00:00,83.35,83.41,83.33,83.36,296520.0,65.1286,65.1755,65.113,65.1364,296520.0
2018-05-03 15:30:00,83.36,83.36,83.31,83.31,428067.0,65.1364,65.1364,65.0974,65.0974,428067.0
2018-05-04 09:30:00,83.47,83.47,83.34,83.35,122351.0,65.2224,65.2224,65.1208,65.1286,122351.0
2018-05-04 10:00:00,83.35,83.37,83.33,83.36,165299.0,65.1286,65.1443,65.113,65.1364,165299.0
2018-05-04 10:30:00,83.36,83.38,83.35,83.37,69831.0,65.1364,65.1521,65.1286,65.1443,69831.0
2018-05-04 11:00:00,83.38,83.39,83.31,83.31,89419.0,65.1521,65.1599,65.0974,65.0974,89419.0
2018-05-04 11:30:00,83.3,83.33,83.29,83.3,26486.0,65.0896,65.113,65.0817,65.0896,26486.0
2018-05-04 12:00:00,83.3,83.34,83.29,83.34,86446.0,65.0896,65.1208,65.0817,65.1208,86446.0
2018-05-04 12:30:00,83.33,83.38,83.33,83.38,28349.0,65.113,65.1521,65.113,65.1521,28349.0
2018-05-04 13:00:00,83.37,83.38,83.36,83.38,35071.0,65.1443,65.1521,65.1364,65.1521,35071.0
2018-05-04 13:30:00,83.37,83.38,83.35,83.35,43723.0,65.1443,65.1521,65.1286,65.1286,43723.0
2018-05-04 14:00:00,83.36,83.37,83.35,83.37,72475.0,65.1364,65.1443,65.1286,65.1443,72475.0
2018-05-04 14:30:00,83.36,83.39,83.36,83.39,46160.0,65.1364,65.1599,65.1364,65.1599,46160.0
2018-05-04 15:00:00,83.39,83.4,83.37,83.39,36198.0,65.1599,65.1677,65.1443,65.1599,36198.0
2018-05-04 15:30:00,83.39,83.39,83.37,83.37,54435.0,65.1599,65.1599,65.1443,65.1443,54435.0
2018-05-07 09:30:00,83.41,83.42,83.37,83.37,47795.0,65.1755,65.1833,65.1443,65.1443,47795.0
2018-05-07 10:00:00,83.38,83.42,83.37,83.4,154897.0,65.1521,65.1833,65.1443,65.1677,154897.0
2018-05-07 10:30:00,83.4,83.41,83.38,83.39,149962.0,65.1677,65.1755,65.1521,65.1599,149962.0
2018-05-07 11:00:00,83.38,83.39,83.36,83.36,49502.0,65.1521,65.1599,65.1364,65.1364,49502.0
2018-05-07 11:30:00,83.37,83.38,83.37,83.38,23806.0,65.1443,65.1521,65.1443,65.1521,23806.0
2018-05-07 12:00:00,83.38,83.38,83.36,83.38,39655.0,65.1521,65.1521,65.1364,65.1521,39655.0
2018-05-07 12:30:00,83.38,83.38,83.37,83.38,24728.0,65.1521,65.1521,65.1443,65.1521,24728.0
2018-05-07 13:00:00,83.38,83.38,83.37,83.38,44514.0,65.1521,65.1521,65.1443,65.1521,44514.0
2018-05-07 13:30:00,83.38,83.39,83.37,83.38,38605.0,65.1521,65.1599,65.1443,65.1521,38605.0
2018-05-07 14:00:00,83.38,83.39,83.35,83.38,65033.0,65.1521,65.1599,65.1286,65.1521,65033.0
2018-05-07 14:30:00,83.38,83.41,83.38,83.41,68619.0,65.1521,65.1755,65.1521,65.1755,68619.0
2018-05-07 15:00:00,83.4,83.41,83.38,83.38,133441.0,65.1677,65.1755,65.1521,65.1521,133441.0
2018-05-07 15:30:00,83.38,83.39,83.38,83.39,80446.0,65.1521,65.1599,65.1521,65.1599,80446.0
2018-05-08 09:30:00,83.25,83.35,83.24,83.25,95607.0,65.0505,65.1286,65.0427,65.0505,95607.0
2018-05-08 10:00:00,83.24,83.25,83.2,83.23,163116.0,65.0427,65.0505,65.0114,65.0349,163116.0
2018-05-08 10:30:00,83.23,83.24,83.22,83.23,61715.0,65.0349,65.0427,65.027,65.0349,61715.0
2018-05-08 11:00:00,83.23,83.24,83.2,83.21,127494.0,65.0349,65.0427,65.0114,65.0192,127494.0
2018-05-08 11:30:00,83.22,83.24,83.21,83.23,64075.0,65.027,65.0427,65.0192,65.0349,64075.0
2018-05-08 12:00:00,83.23,83.24,83.22,83.24,43586.0,65.0349,65.0427,65.027,65.0427,43586.0
2018-05-08 12:30:00,83.23,83.24,83.19,83.22,185868.0,65.0349,65.0427,65.0036,65.027,185868.0
2018-05-08 13:00:00,83.22,83.22,83.19,83.21,64360.0,65.027,65.027,65.0036,65.0192,64360.0
2018-05-08 13:30:00,83.22,83.24,83.21,83.24,48935.0,65.027,65.0427,65.0192,65.0427,48935.0
2018-05-08 14:00:00,83.24,83.29,83.23,83.27,61485.0,65.0427,65.0817,65.0349,65.0661,61485.0
2018-05-08 14:30:00,83.27,83.31,83.27,83.28,124123.0,65.0661,65.0974,65.0661,65.0739,124123.0
2018-05-08 15:00:00,83.28,83.28,83.25,83.27,62636.0,65.0739,65.0739,65.0505,65.0661,62636.0
2018-05-08 15:30:00,83.27,83.27,83.25,83.27,59310.0,65.0661,65.0661,65.0505,65.0661,59310.0
2018-05-09 09:30:00,83.18,83.2,83.13,83.2,53392.0,64.9958,65.0114,64.9567,65.0114,53392.0
2018-05-09 10:00:00,83.2,83.23,83.19,83.23,38134.0,65.0114,65.0349,65.0036,65.0349,38134.0
2018-05-09 10:30:00,83.22,83.25,83.22,83.23,128424.0,65.027,65.0505,65.027,65.0349,128424.0
2018-05-09 11:00:00,83.23,83.24,83.21,83.21,46824.0,65.0349,65.0427,65.0192,65.0192,46824.0
2018-05-09 11:30:00,83.21,83.23,83.21,83.23,73574.0,65.0192,65.0349,65.0192,65.0349,73574.0
2018-05-09 12:00:00,83.23,83.23,83.2,83.2,37534.0,65.0349,65.0349,65.0114,65.0114,37534.0
2018-05-09 12:30:00,83.2,83.21,83.2,83.2,38298.0,65.0114,65.0192,65.0114,65.0114,38298.0
2018-05-09 13:00:00,83.2,83.24,83.2,83.24,30870.0,65.0114,65.0427,65.0114,65.0427,30870.0
2018-05-09 13:30:00,83.24,83.27,83.23,83.25,62625.0,65.0427,65.0661,65.0349,65.0505,62625.0
2018-05-09 14:00:00,83.25,83.25,83.24,83.25,28523.0,65.0505,65.0505,65.0427,65.0505,28523.0
2018-05-09 14:30:00,83.24,83.26,83.23,83.23,39461.0,65.0427,65.0583,65.0349,65.0349,39461.0
2018-05-09 15:00:00,83.24,83.24,83.21,83.22,88074.0,65.0427,65.0427,65.0192,65.027,88074.0
2018-05-09 15:30:00,83.22,83.23,83.21,83.21,56438.0,65.027,65.0349,65.0192,65.0192,56438.0
2018-05-10 09:30:00,83.4,83.46,83.4,83.46,78415.0,65.1677,65.2146,65.1677,65.2146,78415.0
2018-05-10 10:00:00,83.46,83.48,83.44,83.48,33152.0,65.2146,65.2302,65.199,65.2302,33152.0
2018-05-10 10:30:00,83.48,83.51,83.44,83.44,47543.0,65.2302,65.2537,65.199,65.199,47543.0
2018-05-10 11:00:00,83.43,83.44,83.4,83.41,27133.0,65.1911,65.199,65.1677,65.1755,27133.0
2018-05-10 11:30:00,83.41,83.42,83.4,83.42,67000.0,65.1755,65.1833,65.1677,65.1833,67000.0
2018-05-10 12:00:00,83.41,83.44,83.41,83.44,47519.0,65.1755,65.199,65.1755,65.199,47519.0
2018-05-10 12:30:00,83.43,83.44,83.42,83.42,26015.0,65.1911,65.199,65.1833,65.1833,26015.0
2018-05-10 13:00:00,83.42,83.5,83.42,83.48,95503.0,65.1833,65.2458,65.1833,65.2302,95503.0
2018-05-10 13:30:00,83.49,83.49,83.45,83.45,51822.0,65.238,65.238,65.2068,65.2068,51822.0
2018-05-10 14:00:00,83.46,83.47,83.43,83.44,78781.0,65.2146,65.2224,65.1911,65.199,78781.0
2018-05-10 14:30:00,83.45,83.45,83.43,83.44,46864.0,65.2068,65.2068,65.1911,65.199,46864.0
2018-05-10 15:00:00,83.45,83.46,83.42,83.45,44259.0,65.2068,65.2146,65.1833,65.2068,44259.0
2018-05-10 15:30:00,83.45,83.46,83.44,83.45,55773.0,65.2068,65.2146,65.199,65.2068,55773.0
2018-05-11 09:30:00,83.53,83.53,83.46,83.47,63703.0,65.2693,65.2693,65.2146,65.2224,63703.0
2018-05-11 10:00:00,83.47,83.5,83.42,83.45,36987.0,65.2224,65.2458,65.1833,65.2068,36987.0
2018-05-11 10:30:00,83.44,83.47,83.43,83.45,42577.0,65.199,65.2224,65.1911,65.2068,42577.0
2018-05-11 11:00:00,83.45,83.49,83.44,83.49,21094.0,65.2068,65.238,65.199,65.238,21094.0
2018-05-11 11:30:00,83.48,83.5,83.46,83.5,33758.0,65.2302,65.2458,65.2146,65.2458,33758.0
2018-05-11 12:00:00,83.5,83.5,83.47,83.47,28115.0,65.2458,65.2458,65.2224,65.2224,28115.0
2018-05-11 12:30:00,83.47,83.48,83.44,83.45,51253.0,65.2224,65.2302,65.199,65.2068,51253.0
2018-05-11 13:00:00,83.45,83.46,83.44,83.45,38378.0,65.2068,65.2146,65.199,65.2068,38378.0
2018-05-11 13:30:00,83.45,83.46,83.44,83.45,28179.0,65.2068,65.2146,65.199,65.2068,28179.0
2018-05-11 14:00:00,83.45,83.46,83.44,83.45,67788.0,65.2068,65.2146,65.199,65.2068,67788.0
2018-05-11 14:30:00,83.45,83.46,83.45,83.45,42714.0,65.2068,65.2146,65.2068,65.2068,42714.0
2018-05-11 15:00:00,83.45,83.48,83.45,83.47,36043.0,65.2068,65.2302,65.2068,65.2224,36043.0
2018-05-11 15:30:00,83.48,83.49,83.47,83.49,142262.0,65.2302,65.238,65.2224,65.238,142262.0
2018-05-14 09:30:00,83.45,83.45,83.4,83.41,42332.0,65.2068,65.2068,65.1677,65.1755,42332.0
2018-05-14 10:00:00,83.41,83.44,83.39,83.44,113310.0,65.1755,65.199,65.1599,65.199,113310.0
2018-05-14 10:30:00,83.43,83.45,83.43,83.45,53072.0,65.1911,65.2068,65.1911,65.2068,53072.0
2018-05-14 11:00:00,83.45,83.45,83.42,83.44,117299.0,65.2068,65.2068,65.1833,65.199,117299.0
2018-05-14 11:30:00,83.44,83.44,83.42,83.44,35096.0,65.199,65.199,65.1833,65.199,35096.0
2018-05-14 12:00:00,83.44,83.46,83.42,83.45,29896.0,65.199,65.2146,65.1833,65.2068,29896.0
2018-05-14 12:30:00,83.46,83.46,83.42,83.43,49654.0,65.2146,65.2146,65.1833,65.1911,49654.0
2018-05-14 13:00:00,83.44,83.46,83.42,83.45,37164.0,65.199,65.2146,65.1833,65.2068,37164.0
2018-05-14 13:30:00,83.46,83.46,83.45,83.45,26692.0,65.2146,65.2146,65.2068,65.2068,26692.0
2018-05-14 14:00:00,83.46,83.46,83.42,83.42,118810.0,65.2146,65.2146,65.1833,65.1833,118810.0
2018-05-14 14:30:00,83.42,83.43,83.39,83.41,74159.0,65.1833,65.1911,65.1599,65.1755,74159.0
2018-05-14 15:00:00,83.41,83.41,83.39,83.41,46408.0,65.1755,65.1755,65.1599,65.1755,46408.0
2018-05-14 15:30:00,83.41,83.42,83.36,83.38,69112.0,65.1755,65.1833,65.1364,65.1521,69112.0
2018-05-15 09:30:00,83.13,83.14,83.0,83.02,104084.0,64.9567,64.9645,64.8551,64.8708,104084.0
2018-05-15 10:00:00,83.02,83.07,83.01,83.06,126603.0,64.8708,64.9098,64.863,64.902,126603.0
2018-05-15 10:30:00,83.06,83.08,83.05,83.06,73186.0,64.902,64.9177,64.8942,64.902,73186.0
2018-05-15 11:00:00,83.05,83.06,83.02,83.03,50940.0,64.8942,64.902,64.8708,64.8786,50940.0
2018-05-15 11:30:00,83.04,83.06,83.01,83.02,27777.0,64.8864,64.902,64.863,64.8708,27777.0
2018-05-15 12:00:00,83.03,83.03,82.98,82.99,50565.0,64.8786,64.8786,64.8395,64.8473,50565.0
2018-05-15 12:30:00,83.0,83.0,82.98,82.99,23679.0,64.8551,64.8551,64.8395,64.8473,23679.0
2018-05-15 13:00:00,82.99,82.99,82.93,82.93,22882.0,64.8473,64.8473,64.8004,64.8004,22882.0
2018-05-15 13:30:00,82.93,82.94,82.9,82.91,48241.0,64.8004,64.8083,64.777,64.7848,48241.0
2018-05-15 14:00:00,82.91,82.91,82.83,82.87,140096.0,64.7848,64.7848,64.7223,64.7536,140096.0
2018-05-15 14:30:00,82.87,82.95,82.86,82.91,65136.0,64.7536,64.8161,64.7457,64.7848,65136.0
2018-05-15 15:00:00,82.91,82.97,82.89,82.9,77356.0,64.7848,64.8317,64.7692,64.777,77356.0
2018-05-15 15:30:00,82.91,82.95,82.9,82.95,100976.0,64.7848,64.8161,64.777,64.8161,100976.0
2018-05-16 09:30:00,82.96,83.02,82.96,82.97,75543.0,64.8239,64.8708,64.8239,64.8317,75543.0
2018-05-16 10:00:00,82.98,82.99,82.93,82.93,70499.0,64.8395,64.8473,64.8004,64.8004,70499.0
2018-05-16 10:30:00,82.93,82.94,82.88,82.88,91889.0,64.8004,64.8083,64.7614,64.7614,91889.0
2018-05-16 11:00:00,82.89,82.93,82.88,82.91,72708.0,64.7692,64.8004,64.7614,64.7848,72708.0
2018-05-16 11:30:00,82.91,82.94,82.9,82.94,127493.0,64.7848,64.8083,64.777,64.8083,127493.0
2018-05-16 12:00:00,82.93,82.96,82.93,82.95,80477.0,64.8004,64.8239,64.8004,64.8161,80477.0
2018-05-16 12:30:00,82.95,82.96,82.94,82.95,43059.0,64.8161,64.8239,64.8083,64.8161,43059.0
2018-05-16 13:00:00,82.94,82.95,82.92,82.93,51004.0,64.8083,64.8161,64.7926,64.8004,51004.0
2018-05-16 13:30:00,82.92,82.93,82.91,82.91,57254.0,64.7926,64.8004,64.7848,64.7848,57254.0
2018-05-16 14:00:00,82.91,82.93,82.89,82.89,81677.0,64.7848,64.8004,64.7692,64.7692,81677.0
2018-05-16 14:30:00,82.89,82.91,82.89,82.9,55927.0,64.7692,64.7848,64.7692,64.777,55927.0
2018-05-16 15:00:00,82.9,82.9,82.86,82.88,39381.0,64.777,64.777,64.7457,64.7614,39381.0
2018-05-16 15:30:00,82.87,82.9,82.86,82.87,111196.0,64.7536,64.777,64.7457,64.7536,111196.0
2018-05-17 09:30:00,82.9,82.93,82.85,82.93,261405.0,64.777,64.8004,64.7379,64.8004,261405.0
2018-05-17 10:00:00,82.92,82.93,82.88,82.89,116980.0,64.7926,64.8004,64.7614,64.7692,116980.0
2018-05-17 10:30:00,82.9,82.91,82.85,82.89,36132.0,64.777,64.7848,64.7379,64.7692,36132.0
2018-05-17 11:00:00,82.89,82.89,82.85,82.86,133431.0,64.7692,64.7692,64.7379,64.7457,133431.0
2018-05-17 11:30:00,82.86,82.86,82.84,82.86,49269.0,64.7457,64.7457,64.7301,64.7457,49269.0
2018-05-17 12:00:00,82.86,82.89,82.85,82.89,34040.0,64.7457,64.7692,64.7379,64.7692,34040.0
2018-05-17 12:30:00,82.89,82.89,82.88,82.89,20985.0,64.7692,64.7692,64.7614,64.7692,20985.0
2018-05-17 13:00:00,82.89,82.89,82.86,82.87,89559.0,64.7692,64.7692,64.7457,64.7536,89559.0
2018-05-17 13:30:00,82.86,82.87,82.84,82.84,64945.0,64.7457,64.7536,64.7301,64.7301,64945.0
2018-05-17 14:00:00,82.85,82.87,82.84,82.87,31650.0,64.7379,64.7536,64.7301,64.7536,31650.0
2018-05-17 14:30:00,82.87,82.88,82.86,82.87,113553.0,64.7536,64.7614,64.7457,64.7536,113553.0
2018-05-17 15:00:00,82.86,82.87,82.85,82.85,48801.0,64.7457,64.7536,64.7379,64.7379,48801.0
2018-05-17 15:30:00,82.86,82.86,82.81,82.82,114511.0,64.7457,64.7457,64.7067,64.7145,114511.0
2018-05-18 09:30:00,82.92,82.99,82.92,82.95,44558.0,64.7926,64.8473,64.7926,64.8161,44558.0
2018-05-18 10:00:00,82.96,82.97,82.95,82.97,30715.0,64.8239,64.8317,64.8161,64.8317,30715.0
2018-05-18 10:30:00,82.99,83.03,82.99,83.02,26629.0,64.8473,64.8786,64.8473,64.8708,26629.0
2018-05-18 11:00:00,83.01,83.06,83.0,83.03,41415.0,64.863,64.902,64.8551,64.8786,41415.0
2018-05-18 11:30:00,83.04,83.04,83.0,83.02,35334.0,64.8864,64.8864,64.8551,64.8708,35334.0
2018-05-18 12:00:00,83.03,83.06,83.02,83.06,22571.0,64.8786,64.902,64.8708,64.902,22571.0
2018-05-18 12:30:00,83.07,83.08,83.05,83.08,29464.0,64.9098,64.9177,64.8942,64.9177,29464.0
2018-05-18 13:00:00,83.07,83.08,83.07,83.08,23888.0,64.9098,64.9177,64.9098,64.9177,23888.0
2018-05-18 13:30:00,83.08,83.08,83.06,83.07,40420.0,64.9177,64.9177,64.902,64.9098,40420.0
2018-05-18 14:00:00,83.07,83.09,83.05,83.08,64296.0,64.9098,64.9255,64.8942,64.9177,64296.0
2018-05-18 14:30:00,83.07,83.09,83.06,83.08,34233.0,64.9098,64.9255,64.902,64.9177,34233.0
2018-05-18 15:00:00,83.09,83.12,83.08,83.11,35481.0,64.9255,64.9489,64.9177,64.9411,35481.0
2018-05-18 15:30:00,83.11,83.11,83.08,83.09,52077.0,64.9411,64.9411,64.9177,64.9255,52077.0
2018-05-21 09:30:00,83.04,83.06,82.99,83.05,53662.0,64.8864,64.902,64.8473,64.8942,53662.0
2018-05-21 10:00:00,83.06,83.07,83.05,83.07,49566.0,64.902,64.9098,64.8942,64.9098,49566.0
2018-05-21 10:30:00,83.06,83.08,83.06,83.07,51574.0,64.902,64.9177,64.902,64.9098,51574.0
2018-05-21 11:00:00,83.08,83.1,83.07,83.09,40883.0,64.9177,64.9333,64.9098,64.9255,40883.0
2018-05-21 11:30:00,83.09,83.13,83.06,83.06,48061.0,64.9255,64.9567,64.902,64.902,48061.0
2018-05-21 12:00:00,83.06,83.07,83.05,83.06,26105.0,64.902,64.9098,64.8942,64.902,26105.0
2018-05-21 12:30:00,83.05,83.07,83.05,83.07,33267.0,64.8942,64.9098,64.8942,64.9098,33267.0
2018-05-21 13:00:00,83.07,83.08,83.06,83.08,20480.0,64.9098,64.9177,64.902,64.9177,20480.0
2018-05-21 13:30:00,83.07,83.08,83.06,83.07,32967.0,64.9098,64.9177,64.902,64.9098,32967.0
2018-05-21 14:00:00,83.06,83.07,83.06,83.06,43009.0,64.902,64.9098,64.902,64.902,43009.0
2018-05-21 14:30:00,83.06,83.09,83.06,83.09,23362.0,64.902,64.9255,64.902,64.9255,23362.0
2018-05-21 15:00:00,83.09,83.11,83.07,83.1,90708.0,64.9255,64.9411,64.9098,64.9333,90708.0
2018-05-21 15:30:00,83.1,83.12,83.1,83.11,72287.0,64.9333,64.9489,64.9333,64.9411,72287.0
2018-05-22 09:30:00,83.18,83.18,83.09,83.09,92334.0,64.9958,64.9958,64.9255,64.9255,92334.0
2018-05-22 10:00:00,83.09,83.12,83.08,83.1,93706.0,64.9255,64.9489,64.9177,64.9333,93706.0
2018-05-22 10:30:00,83.1,83.11,83.07,83.08,56425.0,64.9333,64.9411,64.9098,64.9177,56425.0
2018-05-22 11:00:00,83.08,83.09,83.05,83.08,62138.0,64.9177,64.9255,64.8942,64.9177,62138.0
2018-05-22 11:30:00,83.08,83.1,83.07,83.09,57447.0,64.9177,64.9333,64.9098,64.9255,57447.0
2018-05-22 12:00:00,83.08,83.09,83.07,83.08,24655.0,64.9177,64.9255,64.9098,64.9177,24655.0
2018-05-22 12:30:00,83.08,83.11,83.08,83.11,31502.0,64.9177,64.9411,64.9177,64.9411,31502.0
2018-05-22 13:00:00,83.11,83.11,83.09,83.11,48638.0,64.9411,64.9411,64.9255,64.9411,48638.0
2018-05-22 13:30:00,83.11,83.11,83.1,83.1,32274.0,64.9411,64.9411,64.9333,64.9333,32274.0
2018-05-22 14:00:00,83.1,83.11,83.08,83.09,62567.0,64.9333,64.9411,64.9177,64.9255,62567.0
2018-05-22 14:30:00,83.09,83.13,83.09,83.13,56949.0,64.9255,64.9567,64.9255,64.9567,56949.0
2018-05-22 15:00:00,83.13,83.14,83.1,83.13,75112.0,64.9567,64.9645,64.9333,64.9567,75112.0
2018-05-22 15:30:00,83.13,83.14,83.09,83.09,182094.0,64.9567,64.9645,64.9255,64.9255,182094.0
2018-05-23 09:30:00,83.26,83.28,83.23,83.27,126124.0,65.0583,65.0739,65.0349,65.0661,126124.0
2018-05-23 10:00:00,83.27,83.28,83.25,83.27,103214.0,65.0661,65.0739,65.0505,65.0661,103214.0
2018-05-23 10:30:00,83.28,83.31,83.27,83.31,34039.0,65.0739,65.0974,65.0661,65.0974,34039.0
2018-05-23 11:00:00,83.31,83.34,83.3,83.33,56773.0,65.0974,65.1208,65.0896,65.113,56773.0
2018-05-23 11:30:00,83.32,83.33,83.29,83.29,29562.0,65.1052,65.113,65.0817,65.0817,29562.0
2018-05-23 12:00:00,83.3,83.31,83.29,83.3,19376.0,65.0896,65.0974,65.0817,65.0896,19376.0
2018-05-23 12:30:00,83.3,83.32,83.29,83.3,16689.0,65.0896,65.1052,65.0817,65.0896,16689.0
2018-05-23 13:00:00,83.3,83.3,83.27,83.28,26264.0,65.0896,65.0896,65.0661,65.0739,26264.0
2018-05-23 13:30:00,83.28,83.28,83.25,83.25,38525.0,65.0739,65.0739,65.0505,65.0505,38525.0
2018-05-23 14:00:00,83.26,83.37,83.26,83.35,27746.0,65.0583,65.1443,65.0583,65.1286,27746.0
2018-05-23 14:30:00,83.36,83.43,83.36,83.43,74020.0,65.1364,65.1911,65.1364,65.1911,74020.0
2018-05-23 15:00:00,83.43,83.46,83.4,83.41,124056.0,65.1911,65.2146,65.1677,65.1755,124056.0
2018-05-23 15:30:00,83.42,83.42,83.4,83.4,91754.0,65.1833,65.1833,65.1677,65.1677,91754.0
2018-05-24 09:30:00,83.55,83.61,83.55,83.61,60719.0,65.2849,65.3318,65.2849,65.3318,60719.0
2018-05-24 10:00:00,83.61,83.62,83.58,83.6,45019.0,65.3318,65.3396,65.3083,65.324,45019.0
2018-05-24 10:30:00,83.61,83.65,83.6,83.65,55566.0,65.3318,65.363,65.324,65.363,55566.0
2018-05-24 11:00:00,83.65,83.7,83.62,83.63,250882.0,65.363,65.4021,65.3396,65.3474,250882.0
2018-05-24 11:30:00,83.63,83.63,83.58,83.59,69870.0,65.3474,65.3474,65.3083,65.3162,69870.0
2018-05-24 12:00:00,83.58,83.59,83.55,83.57,44577.0,65.3083,65.3162,65.2849,65.3005,44577.0
2018-05-24 12:30:00,83.56,83.58,83.55,83.56,24225.0,65.2927,65.3083,65.2849,65.2927,24225.0
2018-05-24 13:00:00,83.55,83.57,83.53,83.53,44534.0,65.2849,65.3005,65.2693,65.2693,44534.0
2018-05-24 13:30:00,83.54,83.58,83.53,83.57,69669.0,65.2771,65.3083,65.2693,65.3005,69669.0
2018-05-24 14:00:00,83.57,83.57,83.55,83.56,45542.0,65.3005,65.3005,65.2849,65.2927,45542.0
2018-05-24 14:30:00,83.55,83.56,83.54,83.55,28379.0,65.2849,65.2927,65.2771,65.2849,28379.0
2018-05-24 15:00:00,83.55,83.58,83.54,83.57,57740.0,65.2849,65.3083,65.2771,65.3005,57740.0
2018-05-24 15:30:00,83.58,83.58,83.57,83.58,41306.0,65.3083,65.3083,65.3005,65.3083,41306.0
2018-05-25 09:30:00,83.7,83.81,83.7,83.79,64551.0,65.4021,65.4881,65.4021,65.4724,64551.0
2018-05-25 10:00:00,83.8,83.8,83.74,83.8,25818.0,65.4803,65.4803,65.4334,65.4803,25818.0
2018-05-25 10:30:00,83.8,83.8,83.74,83.74,34179.0,65.4803,65.4803,65.4334,65.4334,34179.0
2018-05-25 11:00:00,83.74,83.75,83.72,83.75,26021.0,65.4334,65.4412,65.4177,65.4412,26021.0
2018-05-25 11:30:00,83.75,83.76,83.74,83.75,46668.0,65.4412,65.449,65.4334,65.4412,46668.0
2018-05-25 12:00:00,83.75,83.77,83.75,83.76,42855.0,65.4412,65.4568,65.4412,65.449,42855.0
2018-05-25 12:30:00,83.75,83.77,83.75,83.76,53412.0,65.4412,65.4568,65.4412,65.449,53412.0
2018-05-25 13:00:00,83.76,83.77,83.75,83.77,42952.0,65.449,65.4568,65.4412,65.4568,42952.0
2018-05-25 13:30:00,83.77,83.78,83.75,83.76,41040.0,65.4568,65.4646,65.4412,65.449,41040.0
2018-05-25 14:00:00,83.75,83.77,83.75,83.76,34032.0,65.4412,65.4568,65.4412,65.449,34032.0
2018-05-25 14:30:00,83.76,83.77,83.76,83.77,61565.0,65.449,65.4568,65.449,65.4568,61565.0
2018-05-25 15:00:00,83.77,83.78,83.76,83.77,39666.0,65.4568,65.4646,65.449,65.4568,39666.0
2018-05-25 15:30:00,83.78,83.8,83.77,83.8,44963.0,65.4646,65.4803,65.4568,65.4803,44963.0
2018-05-29 09:30:00,83.87,83.94,83.83,83.91,96599.0,65.5349,65.5896,65.5037,65.5662,96599.0
2018-05-29 10:00:00,83.9,83.92,83.86,83.91,90832.0,65.5584,65.574,65.5271,65.5662,90832.0
2018-05-29 10:30:00,83.91,83.97,83.86,83.96,110961.0,65.5662,65.6131,65.5271,65.6053,110961.0
2018-05-29 11:00:00,83.97,84.04,83.95,83.99,135340.0,65.6131,65.6678,65.5975,65.6287,135340.0
2018-05-29 11:30:00,83.98,84.13,83.98,84.08,142060.0,65.6209,65.7381,65.6209,65.699,142060.0
2018-05-29 12:00:00,84.09,84.22,84.08,84.21,54554.0,65.7069,65.8084,65.699,65.8006,54554.0
2018-05-29 12:30:00,84.21,84.23,84.09,84.12,49884.0,65.8006,65.8162,65.7069,65.7303,49884.0
2018-05-29 13:00:00,84.12,84.19,84.12,84.12,37118.0,65.7303,65.785,65.7303,65.7303,37118.0
2018-05-29 13:30:00,84.11,84.19,84.11,84.13,61123.0,65.7225,65.785,65.7225,65.7381,61123.0
2018-05-29 14:00:00,84.14,84.31,84.12,84.29,77151.0,65.7459,65.8788,65.7303,65.8631,77151.0
2018-05-29 14:30:00,84.3,84.44,84.29,84.4,83938.0,65.8709,65.9803,65.8631,65.9491,83938.0
2018-05-29 15:00:00,84.41,84.41,84.3,84.39,89894.0,65.9569,65.9569,65.8709,65.9413,89894.0
2018-05-29 15:30:00,84.4,84.4,84.27,84.28,100332.0,65.9491,65.9491,65.8475,65.8553,100332.0
2018-05-30 09:30:00,84.1,84.13,84.03,84.12,125239.0,65.7147,65.7381,65.66,65.7303,125239.0
2018-05-30 10:00:00,84.11,84.13,84.07,84.07,52282.0,65.7225,65.7381,65.6912,65.6912,52282.0
2018-05-30 10:30:00,84.07,84.12,84.0,84.02,84026.0,65.6912,65.7303,65.6365,65.6522,84026.0
2018-05-30 11:00:00,84.02,84.04,83.97,83.98,150054.0,65.6522,65.6678,65.6131,65.6209,150054.0
2018-05-30 11:30:00,83.98,83.98,83.87,83.9,80196.0,65.6209,65.6209,65.5349,65.5584,80196.0
2018-05-30 12:00:00,83.9,83.94,83.89,83.92,154041.0,65.5584,65.5896,65.5506,65.574,154041.0
2018-05-30 12:30:00,83.92,83.92,83.87,83.9,118522.0,65.574,65.574,65.5349,65.5584,118522.0
2018-05-30 13:00:00,83.9,83.94,83.89,83.93,102338.0,65.5584,65.5896,65.5506,65.5818,102338.0
2018-05-30 13:30:00,83.93,83.94,83.91,83.92,91583.0,65.5818,65.5896,65.5662,65.574,91583.0
2018-05-30 14:00:00,83.92,83.93,83.9,83.92,88773.0,65.574,65.5818,65.5584,65.574,88773.0
2018-05-30 14:30:00,83.92,83.96,83.92,83.95,90792.0,65.574,65.6053,65.574,65.5975,90792.0
2018-05-30 15:00:00,83.95,83.96,83.93,83.94,119524.0,65.5975,65.6053,65.5818,65.5896,119524.0
2018-05-30 15:30:00,83.94,83.95,83.9,83.92,455622.0,65.5896,65.5975,65.5584,65.574,455622.0
2018-05-31 09:30:00,83.94,84.02,83.93,84.02,85914.0,65.5896,65.6522,65.5818,65.6522,85914.0
2018-05-31 10:00:00,84.02,84.03,83.96,84.0,26252.0,65.6522,65.66,65.6053,65.6365,26252.0
2018-05-31 10:30:00,84.0,84.02,83.94,83.94,67001.0,65.6365,65.6522,65.5896,65.5896,67001.0
2018-05-31 11:00:00,83.95,83.99,83.92,83.94,33969.0,65.5975,65.6287,65.574,65.5896,33969.0
2018-05-31 11:30:00,83.93,83.96,83.79,83.89,199696.0,65.5818,65.6053,65.4724,65.5506,199696.0
2018-05-31 12:00:00,83.89,83.91,83.88,83.91,110006.0,65.5506,65.5662,65.5428,65.5662,110006.0
2018-05-31 12:30:00,83.91,83.95,83.91,83.94,29868.0,65.5662,65.5975,65.5662,65.5896,29868.0
2018-05-31 13:00:00,83.94,83.95,83.9,83.91,66353.0,65.5896,65.5975,65.5584,65.5662,66353.0
2018-05-31 13:30:00,83.91,84.01,83.9,84.01,57944.0,65.5662,65.6443,65.5584,65.6443,57944.0
2018-05-31 14:00:00,84.01,84.01,83.96,83.97,45802.0,65.6443,65.6443,65.6053,65.6131,45802.0
2018-05-31 14:30:00,83.97,84.02,83.96,84.01,49787.0,65.6131,65.6522,65.6053,65.6443,49787.0
2018-05-31 15:00:00,84.01,84.01,83.94,83.99,59656.0,65.6443,65.6443,65.5896,65.6287,59656.0
2018-05-31 15:30:00,83.98,83.99,83.9,83.91,110022.0,65.6209,65.6287,65.5584,65.5662,110022.0
2018-06-01 09:30:00,83.44,83.5,83.43,83.45,113798.0,65.3981,65.4451,65.3902,65.4059,113798.0
2018-06-01 10:00:00,83.45,83.59,83.45,83.5,58787.0,65.4059,65.5156,65.4059,65.4451,58787.0
2018-06-01 10:30:00,83.5,83.53,83.48,83.53,93737.0,65.4451,65.4686,65.4294,65.4686,93737.0
2018-06-01 11:00:00,83.53,83.56,83.51,83.56,43735.0,65.4686,65.4921,65.4529,65.4921,43735.0
2018-06-01 11:30:00,83.56,83.56,83.5,83.5,95528.0,65.4921,65.4921,65.4451,65.4451,95528.0
2018-06-01 12:00:00,83.51,83.51,83.46,83.48,71967.0,65.4529,65.4529,65.4137,65.4294,71967.0
2018-06-01 12:30:00,83.48,83.53,83.48,83.53,23260.0,65.4294,65.4686,65.4294,65.4686,23260.0
2018-06-01 13:00:00,83.53,83.53,83.52,83.52,24212.0,65.4686,65.4686,65.4608,65.4608,24212.0
2018-06-01 13:30:00,83.53,83.55,83.52,83.55,84148.0,65.4686,65.4843,65.4608,65.4843,84148.0
2018-06-01 14:00:00,83.56,83.6,83.54,83.59,69393.0,65.4921,65.5235,65.4764,65.5156,69393.0
2018-06-01 14:30:00,83.6,83.6,83.52,83.52,46449.0,65.5235,65.5235,65.4608,65.4608,46449.0
2018-06-01 15:00:00,83.52,83.53,83.5,83.52,52182.0,65.4608,65.4686,65.4451,65.4608,52182.0
2018-06-01 15:30:00,83.51,83.52,83.49,83.5,51464.0,65.4529,65.4608,65.4373,65.4451,51464.0
2018-06-04 09:30:00,83.44,83.48,83.43,83.46,55164.0,65.3981,65.4294,65.3902,65.4137,55164.0
2018-06-04 10:00:00,83.45,83.48,83.43,83.45,51620.0,65.4059,65.4294,65.3902,65.4059,51620.0
2018-06-04 10:30:00,83.45,83.48,83.45,83.45,32630.0,65.4059,65.4294,65.4059,65.4059,32630.0
2018-06-04 11:00:00,83.45,83.48,83.44,83.46,33552.0,65.4059,65.4294,65.3981,65.4137,33552.0
2018-06-04 11:30:00,83.45,83.47,83.44,83.46,27143.0,65.4059,65.4216,65.3981,65.4137,27143.0
2018-06-04 12:00:00,83.46,83.47,83.44,83.45,65134.0,65.4137,65.4216,65.3981,65.4059,65134.0
2018-06-04 12:30:00,83.44,83.45,83.42,83.43,30468.0,65.3981,65.4059,65.3824,65.3902,30468.0
2018-06-04 13:00:00,83.43,83.43,83.4,83.4,46974.0,65.3902,65.3902,65.3667,65.3667,46974.0
2018-06-04 13:30:00,83.41,83.41,83.38,83.39,44427.0,65.3746,65.3746,65.351,65.3589,44427.0
2018-06-04 14:00:00,83.38,83.39,83.37,83.39,36875.0,65.351,65.3589,65.3432,65.3589,36875.0
2018-06-04 14:30:00,83.39,83.39,83.38,83.38,38611.0,65.3589,65.3589,65.351,65.351,38611.0
2018-06-04 15:00:00,83.38,83.38,83.36,83.37,30848.0,65.351,65.351,65.3354,65.3432,30848.0
2018-06-04 15:30:00,83.36,83.37,83.32,83.33,69839.0,65.3354,65.3432,65.304,65.3118,69839.0
2018-06-05 09:30:00,83.49,83.5,83.44,83.47,68672.0,65.4373,65.4451,65.3981,65.4216,68672.0
2018-06-05 10:00:00,83.46,83.46,83.39,83.44,51738.0,65.4137,65.4137,65.3589,65.3981,51738.0
2018-06-05 10:30:00,83.44,83.47,83.42,83.44,46736.0,65.3981,65.4216,65.3824,65.3981,46736.0
2018-06-05 11:00:00,83.44,83.49,83.43,83.49,29990.0,65.3981,65.4373,65.3902,65.4373,29990.0
2018-06-05 11:30:00,83.49,83.52,83.48,83.51,68527.0,65.4373,65.4608,65.4294,65.4529,68527.0
2018-06-05 12:00:00,83.5,83.54,83.45,83.54,48963.0,65.4451,65.4764,65.4059,65.4764,48963.0
2018-06-05 12:30:00,83.54,83.58,83.51,83.54,63422.0,65.4764,65.5078,65.4529,65.4764,63422.0
2018-06-05 13:00:00,83.53,83.54,83.48,83.48,27893.0,65.4686,65.4764,65.4294,65.4294,27893.0
2018-06-05 13:30:00,83.48,83.49,83.48,83.48,26091.0,65.4294,65.4373,65.4294,65.4294,26091.0
2018-06-05 14:00:00,83.48,83.49,83.46,83.47,61009.0,65.4294,65.4373,65.4137,65.4216,61009.0
2018-06-05 14:30:00,83.47,83.47,83.43,83.44,50470.0,65.4216,65.4216,65.3902,65.3981,50470.0
2018-06-05 15:00:00,83.44,83.48,83.44,83.45,85377.0,65.3981,65.4294,65.3981,65.4059,85377.0
2018-06-05 15:30:00,83.45,83.46,83.42,83.43,220543.0,65.4059,65.4137,65.3824,65.3902,220543.0
2018-06-06 09:30:00,83.29,83.29,83.2,83.2,194928.0,65.2805,65.2805,65.21,65.21,194928.0
2018-06-06 10:00:00,83.2,83.24,83.18,83.19,171386.0,65.21,65.2413,65.1943,65.2021,171386.0
2018-06-06 10:30:00,83.2,83.22,83.18,83.18,67221.0,65.21,65.2256,65.1943,65.1943,67221.0
2018-06-06 11:00:00,83.19,83.2,83.15,83.17,124846.0,65.2021,65.21,65.1708,65.1864,124846.0
2018-06-06 11:30:00,83.18,83.2,83.17,83.2,28379.0,65.1943,65.21,65.1864,65.21,28379.0
2018-06-06 12:00:00,83.2,83.21,83.18,83.19,86004.0,65.21,65.2178,65.1943,65.2021,86004.0
2018-06-06 12:30:00,83.19,83.2,83.15,83.16,138442.0,65.2021,65.21,65.1708,65.1786,138442.0
2018-06-06 13:00:00,83.15,83.2,83.15,83.17,24534.0,65.1708,65.21,65.1708,65.1864,24534.0
2018-06-06 13:30:00,83.17,83.18,83.15,83.17,52488.0,65.1864,65.1943,65.1708,65.1864,52488.0
2018-06-06 14:00:00,83.17,83.19,83.15,83.18,89939.0,65.1864,65.2021,65.1708,65.1943,89939.0
2018-06-06 14:30:00,83.19,83.23,83.17,83.21,123455.0,65.2021,65.2335,65.1864,65.2178,123455.0
2018-06-06 15:00:00,83.22,83.22,83.2,83.2,76996.0,65.2256,65.2256,65.21,65.21,76996.0
2018-06-06 15:30:00,83.2,83.24,83.2,83.23,176378.0,65.21,65.2413,65.21,65.2335,176378.0
2018-06-07 09:30:00,83.2,83.22,83.17,83.19,80407.0,65.21,65.2256,65.1864,65.2021,80407.0
2018-06-07 10:00:00,83.18,83.25,83.17,83.24,51827.0,65.1943,65.2491,65.1864,65.2413,51827.0
2018-06-07 10:30:00,83.23,83.26,83.22,83.24,173093.0,65.2335,65.257,65.2256,65.2413,173093.0
2018-06-07 11:00:00,83.23,83.24,83.22,83.23,56326.0,65.2335,65.2413,65.2256,65.2335,56326.0
2018-06-07 11:30:00,83.24,83.26,83.18,83.25,91035.0,65.2413,65.257,65.1943,65.2491,91035.0
2018-06-07 12:00:00,83.25,83.3,83.24,83.3,39447.0,65.2491,65.2883,65.2413,65.2883,39447.0
2018-06-07 12:30:00,83.29,83.31,83.28,83.3,24495.0,65.2805,65.2962,65.2727,65.2883,24495.0
2018-06-07 13:00:00,83.3,83.32,83.27,83.31,61128.0,65.2883,65.304,65.2648,65.2962,61128.0
2018-06-07 13:30:00,83.32,83.6,83.32,83.46,66560.0,65.304,65.5235,65.304,65.4137,66560.0
2018-06-07 14:00:00,83.46,83.49,83.35,83.36,78530.0,65.4137,65.4373,65.3275,65.3354,78530.0
2018-06-07 14:30:00,83.37,83.37,83.3,83.34,55107.0,65.3432,65.3432,65.2883,65.3197,55107.0
2018-06-07 15:00:00,83.33,83.38,83.33,83.38,55028.0,65.3118,65.351,65.3118,65.351,55028.0
2018-06-07 15:30:00,83.38,83.44,83.36,83.41,101242.0,65.351,65.3981,65.3354,65.3746,101242.0
2018-06-08 09:30:00,83.36,83.39,83.34,83.36,51665.0,65.3354,65.3589,65.3197,65.3354,51665.0
2018-06-08 10:00:00,83.37,83.41,83.34,83.34,28624.0,65.3432,65.3746,65.3197,65.3197,28624.0
2018-06-08 10:30:00,83.36,83.4,83.35,83.37,38812.0,65.3354,65.3667,65.3275,65.3432,38812.0
2018-06-08 11:00:00,83.38,83.41,83.37,83.39,33268.0,65.351,65.3746,65.3432,65.3589,33268.0
2018-06-08 11:30:00,83.39,83.41,83.38,83.4,35215.0,65.3589,65.3746,65.351,65.3667,35215.0
2018-06-08 12:00:00,83.41,83.43,83.4,83.4,29143.0,65.3746,65.3902,65.3667,65.3667,29143.0
2018-06-08 12:30:00,83.41,83.42,83.38,83.42,28604.0,65.3746,65.3824,65.351,65.3824,28604.0
2018-06-08 13:00:00,83.41,83.42,83.4,83.41,39892.0,65.3746,65.3824,65.3667,65.3746,39892.0
2018-06-08 13:30:00,83.42,83.44,83.41,83.44,47504.0,65.3824,65.3981,65.3746,65.3981,47504.0
2018-06-08 14:00:00,83.44,83.45,83.4,83.42,26813.0,65.3981,65.4059,65.3667,65.3824,26813.0
2018-06-08 14:30:00,83.41,83.42,83.37,83.37,35646.0,65.3746,65.3824,65.3432,65.3432,35646.0
2018-06-08 15:00:00,83.37,83.41,83.36,83.4,43038.0,65.3432,65.3746,65.3354,65.3667,43038.0
2018-06-08 15:30:00,83.4,83.41,83.34,83.34,69113.0,65.3667,65.3746,65.3197,65.3197,69113.0
2018-06-11 09:30:00,83.23,83.27,83.23,83.26,55665.0,65.2335,65.2648,65.2335,65.257,55665.0
2018-06-11 10:00:00,83.27,83.28,83.22,83.22,31376.0,65.2648,65.2727,65.2256,65.2256,31376.0
2018-06-11 10:30:00,83.23,83.3,83.22,83.3,27298.0,65.2335,65.2883,65.2256,65.2883,27298.0
2018-06-11 11:00:00,83.29,83.32,83.28,83.3,51311.0,65.2805,65.304,65.2727,65.2883,51311.0
2018-06-11 11:30:00,83.29,83.31,83.28,83.29,36295.0,65.2805,65.2962,65.2727,65.2805,36295.0
2018-06-11 12:00:00,83.3,83.3,83.26,83.26,27466.0,65.2883,65.2883,65.257,65.257,27466.0
2018-06-11 12:30:00,83.26,83.27,83.25,83.26,23093.0,65.257,65.2648,65.2491,65.257,23093.0
2018-06-11 13:00:00,83.25,83.26,83.24,83.24,32774.0,65.2491,65.257,65.2413,65.2413,32774.0
2018-06-11 13:30:00,83.23,83.26,83.23,83.26,75025.0,65.2335,65.257,65.2335,65.257,75025.0
2018-06-11 14:00:00,83.25,83.28,83.25,83.25,61457.0,65.2491,65.2727,65.2491,65.2491,61457.0
2018-06-11 14:30:00,83.26,83.27,83.23,83.26,595529.0,65.257,65.2648,65.2335,65.257,595529.0
2018-06-11 15:00:00,83.26,83.27,83.25,83.27,91683.0,65.257,65.2648,65.2491,65.2648,91683.0
2018-06-11 15:30:00,83.27,83.27,83.25,83.26,124313.0,65.2648,65.2648,65.2491,65.257,124313.0
2018-06-12 09:30:00,83.21,83.25,83.19,83.23,95350.0,65.2178,65.2491,65.2021,65.2335,95350.0
2018-06-12 10:00:00,83.23,83.24,83.21,83.23,41939.0,65.2335,65.2413,65.2178,65.2335,41939.0
2018-06-12 10:30:00,83.23,83.27,83.23,83.27,129262.0,65.2335,65.2648,65.2335,65.2648,129262.0
2018-06-12 11:00:00,83.27,83.27,83.24,83.25,77957.0,65.2648,65.2648,65.2413,65.2491,77957.0
2018-06-12 11:30:00,83.25,83.25,83.24,83.24,52612.0,65.2491,65.2491,65.2413,65.2413,52612.0
2018-06-12 12:00:00,83.25,83.26,83.24,83.24,19412.0,65.2491,65.257,65.2413,65.2413,19412.0
2018-06-12 12:30:00,83.25,83.27,83.24,83.26,26934.0,65.2491,65.2648,65.2413,65.257,26934.0
2018-06-12 13:00:00,83.26,83.29,83.23,83.27,31410.0,65.257,65.2805,65.2335,65.2648,31410.0
2018-06-12 13:30:00,83.26,83.29,83.25,83.28,80309.0,65.257,65.2805,65.2491,65.2727,80309.0
2018-06-12 14:00:00,83.27,83.29,83.25,83.26,57559.0,65.2648,65.2805,65.2491,65.257,57559.0
2018-06-12 14:30:00,83.26,83.27,83.24,83.25,55333.0,65.257,65.2648,65.2413,65.2491,55333.0
2018-06-12 15:00:00,83.25,83.27,83.23,83.27,62470.0,65.2491,65.2648,65.2335,65.2648,62470.0
2018-06-12 15:30:00,83.26,83.27,83.24,83.24,107319.0,65.257,65.2648,65.2413,65.2413,107319.0
2018-06-13 09:30:00,83.28,83.31,83.27,83.31,52191.0,65.2727,65.2962,65.2648,65.2962,52191.0
2018-06-13 10:00:00,83.31,83.31,83.28,83.31,72684.0,65.2962,65.2962,65.2727,65.2962,72684.0
2018-06-13 10:30:00,83.3,83.32,83.27,83.32,45910.0,65.2883,65.304,65.2648,65.304,45910.0
2018-06-13 11:00:00,83.31,83.34,83.3,83.33,66551.0,65.2962,65.3197,65.2883,65.3118,66551.0
2018-06-13 11:30:00,83.33,83.35,83.29,83.31,47117.0,65.3118,65.3275,65.2805,65.2962,47117.0
2018-06-13 12:00:00,83.3,83.33,83.3,83.33,41678.0,65.2883,65.3118,65.2883,65.3118,41678.0
2018-06-13 12:30:00,83.33,83.33,83.3,83.32,64306.0,65.3118,65.3118,65.2883,65.304,64306.0
2018-06-13 13:00:00,83.32,83.32,83.3,83.31,19649.0,65.304,65.304,65.2883,65.2962,19649.0
2018-06-13 13:30:00,83.31,83.35,83.29,83.32,49947.0,65.2962,65.3275,65.2805,65.304,49947.0
2018-06-13 14:00:00,83.31,83.31,83.08,83.09,142762.0,65.2962,65.2962,65.1159,65.1237,142762.0
2018-06-13 14:30:00,83.09,83.19,82.98,83.17,68523.0,65.1237,65.2021,65.0375,65.1864,68523.0
2018-06-13 15:00:00,83.17,83.22,83.15,83.16,59388.0,65.1864,65.2256,65.1708,65.1786,59388.0
2018-06-13 15:30:00,83.16,83.21,83.14,83.19,91909.0,65.1786,65.2178,65.1629,65.2021,91909.0
2018-06-14 09:30:00,83.41,83.42,83.32,83.37,116205.0,65.3746,65.3824,65.304,65.3432,116205.0
2018-06-14 10:00:00,83.36,83.42,83.35,83.41,55200.0,65.3354,65.3824,65.3275,65.3746,55200.0
2018-06-14 10:30:00,83.42,83.44,83.4,83.43,58739.0,65.3824,65.3981,65.3667,65.3902,58739.0
2018-06-14 11:00:00,83.44,83.45,83.4,83.41,33382.0,65.3981,65.4059,65.3667,65.3746,33382.0
2018-06-14 11:30:00,83.41,83.43,83.39,83.41,55559.0,65.3746,65.3902,65.3589,65.3746,55559.0
2018-06-14 12:00:00,83.41,83.43,83.39,83.43,106178.0,65.3746,65.3902,65.3589,65.3902,106178.0
2018-06-14 12:30:00,83.43,83.46,83.41,83.46,41745.0,65.3902,65.4137,65.3746,65.4137,41745.0
2018-06-14 13:00:00,83.46,83.47,83.43,83.44,87869.0,65.4137,65.4216,65.3902,65.3981,87869.0
2018-06-14 13:30:00,83.44,83.45,83.42,83.43,43847.0,65.3981,65.4059,65.3824,65.3902,43847.0
2018-06-14 14:00:00,83.43,83.43,83.39,83.4,52459.0,65.3902,65.3902,65.3589,65.3667,52459.0
2018-06-14 14:30:00,83.4,83.41,83.37,83.4,42220.0,65.3667,65.3746,65.3432,65.3667,42220.0
2018-06-14 15:00:00,83.39,83.45,83.39,83.44,58541.0,65.3589,65.4059,65.3589,65.3981,58541.0
2018-06-14 15:30:00,83.44,83.46,83.42,83.44,153639.0,65.3981,65.4137,65.3824,65.3981,153639.0
2018-06-15 09:30:00,83.54,83.59,83.54,83.58,33756.0,65.4764,65.5156,65.4764,65.5078,33756.0
2018-06-15 10:00:00,83.57,83.63,83.55,83.61,36971.0,65.5,65.547,65.4843,65.5313,36971.0
2018-06-15 10:30:00,83.61,83.65,83.58,83.59,34285.0,65.5313,65.5627,65.5078,65.5156,34285.0
2018-06-15 11:00:00,83.6,83.6,83.53,83.53,43512.0,65.5235,65.5235,65.4686,65.4686,43512.0
2018-06-15 11:30:00,83.54,83.55,83.48,83.5,57635.0,65.4764,65.4843,65.4294,65.4451,57635.0
2018-06-15 12:00:00,83.5,83.51,83.48,83.5,62091.0,65.4451,65.4529,65.4294,65.4451,62091.0
2018-06-15 12:30:00,83.51,83.51,83.48,83.48,25064.0,65.4529,65.4529,65.4294,65.4294,25064.0
2018-06-15 13:00:00,83.48,83.5,83.47,83.49,33710.0,65.4294,65.4451,65.4216,65.4373,33710.0
2018-06-15 13:30:00,83.5,83.53,83.49,83.52,58092.0,65.4451,65.4686,65.4373,65.4608,58092.0
2018-06-15 14:00:00,83.52,83.52,83.49,83.5,43931.0,65.4608,65.4608,65.4373,65.4451,43931.0
2018-06-15 14:30:00,83.49,83.5,83.44,83.44,30752.0,65.4373,65.4451,65.3981,65.3981,30752.0
2018-06-15 15:00:00,83.45,83.46,83.43,83.44,40553.0,65.4059,65.4137,65.3902,65.3981,40553.0
2018-06-15 15:30:00,83.43,83.44,83.4,83.42,44715.0,65.3902,65.3981,65.3667,65.3824,44715.0
2018-06-18 09:30:00,83.39,83.41,83.37,83.39,52055.0,65.3589,65.3746,65.3432,65.3589,52055.0
2018-06-18 10:00:00,83.39,83.4,83.37,83.38,49137.0,65.3589,65.3667,65.3432,65.351,49137.0
2018-06-18 10:30:00,83.37,83.39,83.33,83.38,33867.0,65.3432,65.3589,65.3118,65.351,33867.0
2018-06-18 11:00:00,83.38,83.38,83.31,83.32,46715.0,65.351,65.351,65.2962,65.304,46715.0
2018-06-18 11:30:00,83.32,83.33,83.29,83.31,53173.0,65.304,65.3118,65.2805,65.2962,53173.0
2018-06-18 12:00:00,83.31,83.31,83.29,83.3,22399.0,65.2962,65.2962,65.2805,65.2883,22399.0
2018-06-18 12:30:00,83.3,83.32,83.29,83.3,15404.0,65.2883,65.304,65.2805,65.2883,15404.0
2018-06-18 13:00:00,83.3,83.32,83.3,83.3,19128.0,65.2883,65.304,65.2883,65.2883,19128.0
2018-06-18 13:30:00,83.31,83.32,83.3,83.31,27423.0,65.2962,65.304,65.2883,65.2962,27423.0
2018-06-18 14:00:00,83.31,83.33,83.31,83.32,46702.0,65.2962,65.3118,65.2962,65.304,46702.0
2018-06-18 14:30:00,83.33,83.33,83.31,83.31,25032.0,65.3118,65.3118,65.2962,65.2962,25032.0
2018-06-18 15:00:00,83.31,83.37,83.31,83.36,62759.0,65.2962,65.3432,65.2962,65.3354,62759.0
2018-06-18 15:30:00,83.36,83.37,83.34,83.37,60870.0,65.3354,65.3432,65.3197,65.3432,60870.0
2018-06-19 09:30:00,83.49,83.49,83.37,83.46,30230.0,65.4373,65.4373,65.3432,65.4137,30230.0
2018-06-19 10:00:00,83.46,83.53,83.46,83.53,57282.0,65.4137,65.4686,65.4137,65.4686,57282.0
2018-06-19 10:30:00,83.53,83.53,83.44,83.45,82154.0,65.4686,65.4686,65.3981,65.4059,82154.0
2018-06-19 11:00:00,83.45,83.47,83.43,83.44,45017.0,65.4059,65.4216,65.3902,65.3981,45017.0
2018-06-19 11:30:00,83.44,83.45,83.43,83.44,71340.0,65.3981,65.4059,65.3902,65.3981,71340.0
2018-06-19 12:00:00,83.45,83.47,83.44,83.45,61360.0,65.4059,65.4216,65.3981,65.4059,61360.0
2018-06-19 12:30:00,83.46,83.48,83.45,83.48,18929.0,65.4137,65.4294,65.4059,65.4294,18929.0
2018-06-19 13:00:00,83.48,83.5,83.48,83.5,29059.0,65.4294,65.4451,65.4294,65.4451,29059.0
2018-06-19 13:30:00,83.5,83.5,83.46,83.46,52041.0,65.4451,65.4451,65.4137,65.4137,52041.0
2018-06-19 14:00:00,83.47,83.47,83.44,83.45,50936.0,65.4216,65.4216,65.3981,65.4059,50936.0
2018-06-19 14:30:00,83.44,83.45,83.4,83.42,55805.0,65.3981,65.4059,65.3667,65.3824,55805.0
2018-06-19 15:00:00,83.42,83.45,83.4,83.45,41922.0,65.3824,65.4059,65.3667,65.4059,41922.0
2018-06-19 15:30:00,83.44,83.45,83.43,83.44,95414.0,65.3981,65.4059,65.3902,65.3981,95414.0
2018-06-20 09:30:00,83.45,83.45,83.32,83.34,36624.0,65.4059,65.4059,65.304,65.3197,36624.0
2018-06-20 10:00:00,83.34,83.39,83.33,83.38,46951.0,65.3197,65.3589,65.3118,65.351,46951.0
2018-06-20 10:30:00,83.37,83.38,83.34,83.36,28653.0,65.3432,65.351,65.3197,65.3354,28653.0
2018-06-20 11:00:00,83.36,83.41,83.36,83.37,52193.0,65.3354,65.3746,65.3354,65.3432,52193.0
2018-06-20 11:30:00,83.38,83.38,83.36,83.38,26943.0,65.351,65.351,65.3354,65.351,26943.0
2018-06-20 12:00:00,83.37,83.38,83.32,83.33,56192.0,65.3432,65.351,65.304,65.3118,56192.0
2018-06-20 12:30:00,83.33,83.34,83.32,83.33,25264.0,65.3118,65.3197,65.304,65.3118,25264.0
2018-06-20 13:00:00,83.33,83.33,83.31,83.33,64818.0,65.3118,65.3118,65.2962,65.3118,64818.0
2018-06-20 13:30:00,83.32,83.33,83.3,83.31,27797.0,65.304,65.3118,65.2883,65.2962,27797.0
2018-06-20 14:00:00,83.3,83.31,83.25,83.27,27275.0,65.2883,65.2962,65.2491,65.2648,27275.0
2018-06-20 14:30:00,83.27,83.28,83.23,83.23,35918.0,65.2648,65.2727,65.2335,65.2335,35918.0
2018-06-20 15:00:00,83.23,83.25,83.23,83.23,56467.0,65.2335,65.2491,65.2335,65.2335,56467.0
2018-06-20 15:30:00,83.23,83.24,83.18,83.18,87877.0,65.2335,65.2413,65.1943,65.1943,87877.0
2018-06-21 09:30:00,83.23,83.27,83.21,83.22,61568.0,65.2335,65.2648,65.2178,65.2256,61568.0
2018-06-21 10:00:00,83.22,83.27,83.22,83.25,168443.0,65.2256,65.2648,65.2256,65.2491,168443.0
2018-06-21 10:30:00,83.24,83.26,83.19,83.2,81936.0,65.2413,65.257,65.2021,65.21,81936.0
2018-06-21 11:00:00,83.21,83.22,83.17,83.19,32105.0,65.2178,65.2256,65.1864,65.2021,32105.0
2018-06-21 11:30:00,83.19,83.2,83.16,83.18,32507.0,65.2021,65.21,65.1786,65.1943,32507.0
2018-06-21 12:00:00,83.18,83.21,83.17,83.19,61225.0,65.1943,65.2178,65.1864,65.2021,61225.0
2018-06-21 12:30:00,83.19,83.22,83.18,83.22,35437.0,65.2021,65.2256,65.1943,65.2256,35437.0
2018-06-21 13:00:00,83.22,83.22,83.18,83.19,335289.0,65.2256,65.2256,65.1943,65.2021,335289.0
2018-06-21 13:30:00,83.19,83.21,83.17,83.17,106595.0,65.2021,65.2178,65.1864,65.1864,106595.0
2018-06-21 14:00:00,83.17,83.2,83.17,83.19,119829.0,65.1864,65.21,65.1864,65.2021,119829.0
2018-06-21 14:30:00,83.19,83.22,83.18,83.22,60954.0,65.2021,65.2256,65.1943,65.2256,60954.0
2018-06-21 15:00:00,83.22,83.23,83.2,83.2,45635.0,65.2256,65.2335,65.21,65.21,45635.0
2018-06-21 15:30:00,83.2,83.21,83.18,83.18,60111.0,65.21,65.2178,65.1943,65.1943,60111.0
2018-06-22 09:30:00,83.18,83.19,83.16,83.17,37854.0,65.1943,65.2021,65.1786,65.1864,37854.0
2018-06-22 10:00:00,83.18,83.25,83.17,83.24,83864.0,65.1943,65.2491,65.1864,65.2413,83864.0
2018-06-22 10:30:00,83.25,83.26,83.22,83.25,242790.0,65.2491,65.257,65.2256,65.2491,242790.0
2018-06-22 11:00:00,83.25,83.27,83.23,83.25,111806.0,65.2491,65.2648,65.2335,65.2491,111806.0
2018-06-22 11:30:00,83.24,83.25,83.23,83.24,213126.0,65.2413,65.2491,65.2335,65.2413,213126.0
2018-06-22 12:00:00,83.23,83.25,83.22,83.22,190431.0,65.2335,65.2491,65.2256,65.2256,190431.0
2018-06-22 12:30:00,83.23,83.24,83.21,83.21,59572.0,65.2335,65.2413,65.2178,65.2178,59572.0
2018-06-22 13:00:00,83.22,83.23,83.21,83.23,58444.0,65.2256,65.2335,65.2178,65.2335,58444.0
2018-06-22 13:30:00,83.23,83.23,83.22,83.23,28240.0,65.2335,65.2335,65.2256,65.2335,28240.0
2018-06-22 14:00:00,83.23,83.24,83.22,83.23,109172.0,65.2335,65.2413,65.2256,65.2335,109172.0
2018-06-22 14:30:00,83.23,83.25,83.22,83.25,80087.0,65.2335,65.2491,65.2256,65.2491,80087.0
2018-06-22 15:00:00,83.25,83.26,83.18,83.23,1905013.0,65.2491,65.257,65.1943,65.2335,1905013.0
2018-06-22 15:30:00,83.24,83.24,83.21,83.22,90063.0,65.2413,65.2413,65.2178,65.2256,90063.0
2018-06-25 09:30:00,83.3,83.34,83.25,83.34,50819.0,65.2883,65.3197,65.2491,65.3197,50819.0
2018-06-25 10:00:00,83.33,83.37,83.27,83.28,52002.0,65.3118,65.3432,65.2648,65.2727,52002.0
2018-06-25 10:30:00,83.28,83.3,83.25,83.29,52942.0,65.2727,65.2883,65.2491,65.2805,52942.0
2018-06-25 11:00:00,83.29,83.29,83.25,83.28,49418.0,65.2805,65.2805,65.2491,65.2727,49418.0
2018-06-25 11:30:00,83.29,83.29,83.24,83.25,32119.0,65.2805,65.2805,65.2413,65.2491,32119.0
2018-06-25 12:00:00,83.25,83.27,83.24,83.24,45469.0,65.2491,65.2648,65.2413,65.2413,45469.0
2018-06-25 12:30:00,83.25,83.25,83.22,83.23,25368.0,65.2491,65.2491,65.2256,65.2335,25368.0
2018-06-25 13:00:00,83.23,83.24,83.22,83.24,35310.0,65.2335,65.2413,65.2256,65.2413,35310.0
2018-06-25 13:30:00,83.23,83.24,83.21,83.23,45371.0,65.2335,65.2413,65.2178,65.2335,45371.0
2018-06-25 14:00:00,83.23,83.27,83.21,83.23,1307564.0,65.2335,65.2648,65.2178,65.2335,1307564.0
2018-06-25 14:30:00,83.23,83.25,83.23,83.24,252653.0,65.2335,65.2491,65.2335,65.2413,252653.0
2018-06-25 15:00:00,83.25,83.27,83.24,83.25,75838.0,65.2491,65.2648,65.2413,65.2491,75838.0
2018-06-25 15:30:00,83.26,83.26,83.18,83.22,205645.0,65.257,65.257,65.1943,65.2256,205645.0
2018-06-26 09:30:00,83.2,83.31,83.19,83.28,120495.0,65.21,65.2962,65.2021,65.2727,120495.0
2018-06-26 10:00:00,83.28,83.29,83.26,83.29,59014.0,65.2727,65.2805,65.257,65.2805,59014.0
2018-06-26 10:30:00,83.28,83.36,83.28,83.36,30354.0,65.2727,65.3354,65.2727,65.3354,30354.0
2018-06-26 11:00:00,83.36,83.36,83.33,83.34,33395.0,65.3354,65.3354,65.3118,65.3197,33395.0
2018-06-26 11:30:00,83.34,83.38,83.33,83.36,50425.0,65.3197,65.351,65.3118,65.3354,50425.0
2018-06-26 12:00:00,83.37,83.4,83.36,83.39,28851.0,65.3432,65.3667,65.3354,65.3589,28851.0
2018-06-26 12:30:00,83.38,83.4,83.35,83.36,55102.0,65.351,65.3667,65.3275,65.3354,55102.0
2018-06-26 13:00:00,83.36,83.36,83.34,83.36,60815.0,65.3354,65.3354,65.3197,65.3354,60815.0
2018-06-26 13:30:00,83.36,83.38,83.35,83.37,63619.0,65.3354,65.351,65.3275,65.3432,63619.0
2018-06-26 14:00:00,83.36,83.37,83.35,83.36,110705.0,65.3354,65.3432,65.3275,65.3354,110705.0
2018-06-26 14:30:00,83.35,83.37,83.35,83.36,183590.0,65.3275,65.3432,65.3275,65.3354,183590.0
2018-06-26 15:00:00,83.36,83.36,83.34,83.36,152974.0,65.3354,65.3354,65.3197,65.3354,152974.0
2018-06-26 15:30:00,83.36,83.36,83.34,83.36,138328.0,65.3354,65.3354,65.3197,65.3354,138328.0
2018-06-27 09:30:00,83.57,83.57,83.45,83.54,27909.0,65.5,65.5,65.4059,65.4764,27909.0
2018-06-27 10:00:00,83.54,83.54,83.5,83.53,36573.0,65.4764,65.4764,65.4451,65.4686,36573.0
2018-06-27 10:30:00,83.53,83.54,83.5,83.5,30771.0,65.4686,65.4764,65.4451,65.4451,30771.0
2018-06-27 11:00:00,83.5,83.56,83.49,83.54,56779.0,65.4451,65.4921,65.4373,65.4764,56779.0
2018-06-27 11:30:00,83.55,83.58,83.54,83.55,82655.0,65.4843,65.5078,65.4764,65.4843,82655.0
2018-06-27 12:00:00,83.56,83.56,83.51,83.53,80259.0,65.4921,65.4921,65.4529,65.4686,80259.0
2018-06-27 12:30:00,83.53,83.54,83.52,83.53,80610.0,65.4686,65.4764,65.4608,65.4686,80610.0
2018-06-27 13:00:00,83.53,83.57,83.51,83.56,46097.0,65.4686,65.5,65.4529,65.4921,46097.0
2018-06-27 13:30:00,83.56,83.56,83.53,83.54,22743.0,65.4921,65.4921,65.4686,65.4764,22743.0
2018-06-27 14:00:00,83.53,83.56,83.53,83.55,76469.0,65.4686,65.4921,65.4686,65.4843,76469.0
2018-06-27 14:30:00,83.56,83.57,83.55,83.55,95301.0,65.4921,65.5,65.4843,65.4843,95301.0
2018-06-27 15:00:00,83.55,83.58,83.55,83.56,116860.0,65.4843,65.5078,65.4843,65.4921,116860.0
2018-06-27 15:30:00,83.56,83.6,83.55,83.58,365488.0,65.4921,65.5235,65.4843,65.5078,365488.0
2018-06-28 09:30:00,83.54,83.56,83.51,83.56,159479.0,65.4764,65.4921,65.4529,65.4921,159479.0
2018-06-28 10:00:00,83.56,83.57,83.54,83.55,28581.0,65.4921,65.5,65.4764,65.4843,28581.0
2018-06-28 10:30:00,83.55,83.56,83.51,83.52,35785.0,65.4843,65.4921,65.4529,65.4608,35785.0
2018-06-28 11:00:00,83.51,83.54,83.51,83.53,59277.0,65.4529,65.4764,65.4529,65.4686,59277.0
2018-06-28 11:30:00,83.53,83.53,83.49,83.5,32890.0,65.4686,65.4686,65.4373,65.4451,32890.0
2018-06-28 12:00:00,83.5,83.51,83.49,83.51,17505.0,65.4451,65.4529,65.4373,65.4529,17505.0
2018-06-28 12:30:00,83.51,83.51,83.49,83.5,39508.0,65.4529,65.4529,65.4373,65.4451,39508.0
2018-06-28 13:00:00,83.51,83.51,83.49,83.51,32133.0,65.4529,65.4529,65.4373,65.4529,32133.0
2018-06-28 13:30:00,83.51,83.52,83.49,83.5,34389.0,65.4529,65.4608,65.4373,65.4451,34389.0
2018-06-28 14:00:00,83.5,83.5,83.48,83.49,46944.0,65.4451,65.4451,65.4294,65.4373,46944.0
2018-06-28 14:30:00,83.5,83.51,83.48,83.51,56770.0,65.4451,65.4529,65.4294,65.4529,56770.0
2018-06-28 15:00:00,83.52,83.53,83.51,83.53,76033.0,65.4608,65.4686,65.4529,65.4686,76033.0
2018-06-28 15:30:00,83.53,83.53,83.5,83.5,183592.0,65.4686,65.4686,65.4451,65.4451,183592.0
2018-06-29 09:30:00,83.59,83.59,83.54,83.57,28898.0,65.5156,65.5156,65.4764,65.5,28898.0
2018-06-29 10:00:00,83.57,83.6,83.56,83.6,46493.0,65.5,65.5235,65.4921,65.5235,46493.0
2018-06-29 10:30:00,83.6,83.6,83.56,83.56,58912.0,65.5235,65.5235,65.4921,65.4921,58912.0
2018-06-29 11:00:00,83.57,83.58,83.55,83.55,44315.0,65.5,65.5078,65.4843,65.4843,44315.0
2018-06-29 11:30:00,83.56,83.59,83.55,83.59,46278.0,65.4921,65.5156,65.4843,65.5156,46278.0
2018-06-29 12:00:00,83.59,83.6,83.58,83.59,44702.0,65.5156,65.5235,65.5078,65.5156,44702.0
2018-06-29 12:30:00,83.6,83.62,83.59,83.62,25543.0,65.5235,65.5391,65.5156,65.5391,25543.0
2018-06-29 13:00:00,83.62,83.63,83.61,83.63,20826.0,65.5391,65.547,65.5313,65.547,20826.0
2018-06-29 13:30:00,83.62,83.64,83.61,83.63,57428.0,65.5391,65.5548,65.5313,65.547,57428.0
2018-06-29 14:00:00,83.63,83.63,83.6,83.61,36016.0,65.547,65.547,65.5235,65.5313,36016.0
2018-06-29 14:30:00,83.61,83.61,83.54,83.54,170340.0,65.5313,65.5313,65.4764,65.4764,170340.0
2018-06-29 15:00:00,83.53,83.54,83.51,83.52,44282.0,65.4686,65.4764,65.4529,65.4608,44282.0
2018-06-29 15:30:00,83.52,83.53,83.49,83.51,64886.0,65.4608,65.4686,65.4373,65.4529,64886.0
2018-07-02 09:30:00,83.31,83.37,83.29,83.31,30984.0,65.4843,65.5314,65.4686,65.4843,30984.0
2018-07-02 10:00:00,83.3,83.31,83.25,83.27,32194.0,65.4764,65.4843,65.4371,65.4528,32194.0
2018-07-02 10:30:00,83.28,83.29,83.26,83.29,95418.0,65.4607,65.4686,65.445,65.4686,95418.0
2018-07-02 11:00:00,83.29,83.29,83.26,83.28,86278.0,65.4686,65.4686,65.445,65.4607,86278.0
2018-07-02 11:30:00,83.28,83.3,83.28,83.3,28946.0,65.4607,65.4764,65.4607,65.4764,28946.0
2018-07-02 12:00:00,83.3,83.3,83.26,83.29,47399.0,65.4764,65.4764,65.445,65.4686,47399.0
2018-07-02 12:30:00,83.28,83.29,83.24,83.24,39158.0,65.4607,65.4686,65.4293,65.4293,39158.0
2018-07-02 13:00:00,83.25,83.27,83.22,83.22,122775.0,65.4371,65.4528,65.4135,65.4135,122775.0
2018-07-02 13:30:00,83.22,83.23,83.2,83.23,38647.0,65.4135,65.4214,65.3978,65.4214,38647.0
2018-07-02 14:00:00,83.23,83.25,83.23,83.24,52492.0,65.4214,65.4371,65.4214,65.4293,52492.0
2018-07-02 14:30:00,83.25,83.27,83.24,83.24,66302.0,65.4371,65.4528,65.4293,65.4293,66302.0
2018-07-02 15:00:00,83.24,83.25,83.23,83.24,45206.0,65.4293,65.4371,65.4214,65.4293,45206.0
2018-07-02 15:30:00,83.25,83.26,83.24,83.26,56912.0,65.4371,65.445,65.4293,65.445,56912.0
2018-07-03 09:30:00,83.24,83.33,83.24,83.32,158260.0,65.4293,65.5,65.4293,65.4921,158260.0
2018-07-03 10:00:00,83.33,83.43,83.32,83.43,200449.0,65.5,65.5786,65.4921,65.5786,200449.0
2018-07-03 10:30:00,83.42,83.49,83.42,83.46,46911.0,65.5707,65.6258,65.5707,65.6022,46911.0
2018-07-03 11:00:00,83.47,83.49,83.43,83.45,89621.0,65.61,65.6258,65.5786,65.5943,89621.0
2018-07-03 11:30:00,83.45,83.46,83.43,83.45,39566.0,65.5943,65.6022,65.5786,65.5943,39566.0
2018-07-03 12:00:00,83.45,83.46,83.42,83.43,78172.0,65.5943,65.6022,65.5707,65.5786,78172.0
2018-07-03 12:30:00,83.42,83.44,83.41,83.42,84412.0,65.5707,65.5865,65.5629,65.5707,84412.0
2018-07-05 09:30:00,83.53,83.56,83.5,83.55,216896.0,65.6572,65.6808,65.6336,65.6729,216896.0
2018-07-05 10:00:00,83.55,83.62,83.54,83.61,125709.0,65.6729,65.728,65.6651,65.7201,125709.0
2018-07-05 10:30:00,83.62,83.63,83.59,83.61,38714.0,65.728,65.7358,65.7044,65.7201,38714.0
2018-07-05 11:00:00,83.61,83.66,83.61,83.64,41102.0,65.7201,65.7594,65.7201,65.7437,41102.0
2018-07-05 11:30:00,83.64,83.65,83.61,83.63,26024.0,65.7437,65.7515,65.7201,65.7358,26024.0
2018-07-05 12:00:00,83.63,83.65,83.6,83.61,59957.0,65.7358,65.7515,65.7122,65.7201,59957.0
2018-07-05 12:30:00,83.62,83.62,83.61,83.61,43118.0,65.728,65.728,65.7201,65.7201,43118.0
2018-07-05 13:00:00,83.61,83.62,83.59,83.59,17700.0,65.7201,65.728,65.7044,65.7044,17700.0
2018-07-05 13:30:00,83.59,83.6,83.59,83.59,36010.0,65.7044,65.7122,65.7044,65.7044,36010.0
2018-07-05 14:00:00,83.6,83.62,83.57,83.58,32639.0,65.7122,65.728,65.6886,65.6965,32639.0
2018-07-05 14:30:00,83.57,83.6,83.57,83.59,33588.0,65.6886,65.7122,65.6886,65.7044,33588.0
2018-07-05 15:00:00,83.59,83.63,83.58,83.63,49274.0,65.7044,65.7358,65.6965,65.7358,49274.0
2018-07-05 15:30:00,83.63,83.63,83.62,83.63,105213.0,65.7358,65.7358,65.728,65.7358,105213.0
2018-07-06 09:30:00,83.75,83.75,83.67,83.73,69052.0,65.8301,65.8301,65.7673,65.8144,69052.0
2018-07-06 10:00:00,83.73,83.79,83.73,83.77,81379.0,65.8144,65.8616,65.8144,65.8459,81379.0
2018-07-06 10:30:00,83.77,83.78,83.73,83.73,37225.0,65.8459,65.8537,65.8144,65.8144,37225.0
2018-07-06 11:00:00,83.74,83.75,83.71,83.72,36683.0,65.8223,65.8301,65.7987,65.8066,36683.0
2018-07-06 11:30:00,83.72,83.72,83.68,83.7,67061.0,65.8066,65.8066,65.7751,65.7908,67061.0
2018-07-06 12:00:00,83.7,83.7,83.68,83.69,25976.0,65.7908,65.7908,65.7751,65.783,25976.0
2018-07-06 12:30:00,83.68,83.71,83.68,83.71,35164.0,65.7751,65.7987,65.7751,65.7987,35164.0
2018-07-06 13:00:00,83.71,83.72,83.7,83.72,11448.0,65.7987,65.8066,65.7908,65.8066,11448.0
2018-07-06 13:30:00,83.71,83.72,83.68,83.69,29287.0,65.7987,65.8066,65.7751,65.783,29287.0
2018-07-06 14:00:00,83.69,83.71,83.68,83.69,117323.0,65.783,65.7987,65.7751,65.783,117323.0
2018-07-06 14:30:00,83.69,83.73,83.68,83.72,65311.0,65.783,65.8144,65.7751,65.8066,65311.0
2018-07-06 15:00:00,83.73,83.74,83.72,83.74,42492.0,65.8144,65.8223,65.8066,65.8223,42492.0
2018-07-06 15:30:00,83.74,83.74,83.72,83.72,67005.0,65.8223,65.8223,65.8066,65.8066,67005.0
2018-07-09 09:30:00,83.61,83.63,83.6,83.62,103726.0,65.7201,65.7358,65.7122,65.728,103726.0
2018-07-09 10:00:00,83.62,83.66,83.61,83.66,83623.0,65.728,65.7594,65.7201,65.7594,83623.0
2018-07-09 10:30:00,83.66,83.67,83.63,83.64,160254.0,65.7594,65.7673,65.7358,65.7437,160254.0
2018-07-09 11:00:00,83.64,83.66,83.63,83.65,61590.0,65.7437,65.7594,65.7358,65.7515,61590.0
2018-07-09 11:30:00,83.66,83.68,83.64,83.68,41138.0,65.7594,65.7751,65.7437,65.7751,41138.0
2018-07-09 12:00:00,83.67,83.68,83.67,83.67,31420.0,65.7673,65.7751,65.7673,65.7673,31420.0
2018-07-09 12:30:00,83.67,83.67,83.65,83.66,28532.0,65.7673,65.7673,65.7515,65.7594,28532.0
2018-07-09 13:00:00,83.65,83.66,83.65,83.66,74996.0,65.7515,65.7594,65.7515,65.7594,74996.0
2018-07-09 13:30:00,83.66,83.66,83.64,83.65,166731.0,65.7594,65.7594,65.7437,65.7515,166731.0
2018-07-09 14:00:00,83.64,83.65,83.62,83.63,126572.0,65.7437,65.7515,65.728,65.7358,126572.0
2018-07-09 14:30:00,83.62,83.65,83.62,83.64,58711.0,65.728,65.7515,65.728,65.7437,58711.0
2018-07-09 15:00:00,83.65,83.67,83.64,83.66,46558.0,65.7515,65.7673,65.7437,65.7594,46558.0
2018-07-09 15:30:00,83.66,83.68,83.66,83.66,80055.0,65.7594,65.7751,65.7594,65.7594,80055.0
2018-07-10 09:30:00,83.63,83.68,83.63,83.67,30530.0,65.7358,65.7751,65.7358,65.7673,30530.0
2018-07-10 10:00:00,83.67,83.71,83.67,83.68,34041.0,65.7673,65.7987,65.7673,65.7751,34041.0
2018-07-10 10:30:00,83.68,83.7,83.67,83.69,48648.0,65.7751,65.7908,65.7673,65.783,48648.0
2018-07-10 11:00:00,83.7,83.7,83.68,83.69,35800.0,65.7908,65.7908,65.7751,65.783,35800.0
2018-07-10 11:30:00,83.68,83.7,83.68,83.69,56951.0,65.7751,65.7908,65.7751,65.783,56951.0
2018-07-10 12:00:00,83.69,83.69,83.67,83.67,12355.0,65.783,65.783,65.7673,65.7673,12355.0
2018-07-10 12:30:00,83.68,83.68,83.67,83.67,42003.0,65.7751,65.7751,65.7673,65.7673,42003.0
2018-07-10 13:00:00,83.66,83.67,83.62,83.63,512948.0,65.7594,65.7673,65.728,65.7358,512948.0
2018-07-10 13:30:00,83.63,83.66,83.63,83.66,46274.0,65.7358,65.7594,65.7358,65.7594,46274.0
2018-07-10 14:00:00,83.65,83.66,83.63,83.64,36062.0,65.7515,65.7594,65.7358,65.7437,36062.0
2018-07-10 14:30:00,83.63,83.64,83.59,83.59,79096.0,65.7358,65.7437,65.7044,65.7044,79096.0
2018-07-10 15:00:00,83.59,83.61,83.59,83.59,92148.0,65.7044,65.7201,65.7044,65.7044,92148.0
2018-07-10 15:30:00,83.59,83.62,83.59,83.61,94828.0,65.7044,65.728,65.7044,65.7201,94828.0
2018-07-11 09:30:00,83.7,83.7,83.64,83.65,57954.0,65.7908,65.7908,65.7437,65.7515,57954.0
2018-07-11 10:00:00,83.65,83.65,83.6,83.6,44667.0,65.7515,65.7515,65.7122,65.7122,44667.0
2018-07-11 10:30:00,83.59,83.61,83.58,83.61,17293.0,65.7044,65.7201,65.6965,65.7201,17293.0
2018-07-11 11:00:00,83.6,83.63,83.6,83.63,44480.0,65.7122,65.7358,65.7122,65.7358,44480.0
2018-07-11 11:30:00,83.63,83.66,83.62,83.63,32219.0,65.7358,65.7594,65.728,65.7358,32219.0
2018-07-11 12:00:00,83.63,83.63,83.6,83.61,64190.0,65.7358,65.7358,65.7122,65.7201,64190.0
2018-07-11 12:30:00,83.61,83.61,83.59,83.6,36802.0,65.7201,65.7201,65.7044,65.7122,36802.0
2018-07-11 13:00:00,83.6,83.65,83.59,83.65,54232.0,65.7122,65.7515,65.7044,65.7515,54232.0
2018-07-11 13:30:00,83.65,83.65,83.62,83.63,24344.0,65.7515,65.7515,65.728,65.7358,24344.0
2018-07-11 14:00:00,83.64,83.74,83.62,83.71,89354.0,65.7437,65.8223,65.728,65.7987,89354.0
2018-07-11 14:30:00,83.71,83.73,83.7,83.72,22130.0,65.7987,65.8144,65.7908,65.8066,22130.0
2018-07-11 15:00:00,83.72,83.73,83.71,83.71,65237.0,65.8066,65.8144,65.7987,65.7987,65237.0
2018-07-11 15:30:00,83.7,83.72,83.69,83.72,88671.0,65.7908,65.8066,65.783,65.8066,88671.0
2018-07-12 09:30:00,83.79,83.8,83.68,83.77,54178.0,65.8616,65.8694,65.7751,65.8459,54178.0
2018-07-12 10:00:00,83.76,83.8,83.74,83.79,20791.0,65.838,65.8694,65.8223,65.8616,20791.0
2018-07-12 10:30:00,83.78,83.8,83.77,83.78,34222.0,65.8537,65.8694,65.8459,65.8537,34222.0
2018-07-12 11:00:00,83.78,83.79,83.77,83.77,71207.0,65.8537,65.8616,65.8459,65.8459,71207.0
2018-07-12 11:30:00,83.78,83.79,83.77,83.78,36422.0,65.8537,65.8616,65.8459,65.8537,36422.0
2018-07-12 12:00:00,83.79,83.8,83.78,83.79,35258.0,65.8616,65.8694,65.8537,65.8616,35258.0
2018-07-12 12:30:00,83.79,83.81,83.78,83.81,26819.0,65.8616,65.8773,65.8537,65.8773,26819.0
2018-07-12 13:00:00,83.82,83.82,83.79,83.8,27062.0,65.8852,65.8852,65.8616,65.8694,27062.0
2018-07-12 13:30:00,83.79,83.84,83.79,83.84,22938.0,65.8616,65.9009,65.8616,65.9009,22938.0
2018-07-12 14:00:00,83.84,83.84,83.82,83.84,26122.0,65.9009,65.9009,65.8852,65.9009,26122.0
2018-07-12 14:30:00,83.84,83.85,83.82,83.82,52782.0,65.9009,65.9087,65.8852,65.8852,52782.0
2018-07-12 15:00:00,83.83,83.83,83.81,83.83,48869.0,65.893,65.893,65.8773,65.893,48869.0
2018-07-12 15:30:00,83.83,83.83,83.81,83.83,160367.0,65.893,65.893,65.8773,65.893,160367.0
2018-07-13 09:30:00,83.89,83.94,83.88,83.94,192303.0,65.9402,65.9795,65.9323,65.9795,192303.0
2018-07-13 10:00:00,83.94,83.97,83.93,83.97,93151.0,65.9795,66.0031,65.9716,66.0031,93151.0
2018-07-13 10:30:00,83.97,83.98,83.95,83.96,18852.0,66.0031,66.0109,65.9873,65.9952,18852.0
2018-07-13 11:00:00,83.96,83.96,83.95,83.95,22279.0,65.9952,65.9952,65.9873,65.9873,22279.0
2018-07-13 11:30:00,83.96,83.99,83.94,83.97,57137.0,65.9952,66.0188,65.9795,66.0031,57137.0
2018-07-13 12:00:00,83.98,83.98,83.95,83.95,39116.0,66.0109,66.0109,65.9873,65.9873,39116.0
2018-07-13 12:30:00,83.95,83.96,83.93,83.93,28458.0,65.9873,65.9952,65.9716,65.9716,28458.0
2018-07-13 13:00:00,83.93,83.95,83.93,83.94,29527.0,65.9716,65.9873,65.9716,65.9795,29527.0
2018-07-13 13:30:00,83.95,83.95,83.94,83.94,85002.0,65.9873,65.9873,65.9795,65.9795,85002.0
2018-07-13 14:00:00,83.94,83.94,83.93,83.94,38574.0,65.9795,65.9795,65.9716,65.9795,38574.0
2018-07-13 14:30:00,83.94,83.95,83.93,83.93,40456.0,65.9795,65.9873,65.9716,65.9716,40456.0
2018-07-13 15:00:00,83.94,83.94,83.92,83.92,52683.0,65.9795,65.9795,65.9638,65.9638,52683.0
2018-07-13 15:30:00,83.92,83.94,83.91,83.92,86184.0,65.9638,65.9795,65.9559,65.9638,86184.0
2018-07-16 09:30:00,83.85,83.85,83.74,83.75,92426.0,65.9087,65.9087,65.8223,65.8301,92426.0
2018-07-16 10:00:00,83.75,83.76,83.68,83.69,108950.0,65.8301,65.838,65.7751,65.783,108950.0
2018-07-16 10:30:00,83.7,83.7,83.68,83.69,45158.0,65.7908,65.7908,65.7751,65.783,45158.0
2018-07-16 11:00:00,83.69,83.72,83.65,83.72,58964.0,65.783,65.8066,65.7515,65.8066,58964.0
2018-07-16 11:30:00,83.73,83.73,83.72,83.73,34241.0,65.8144,65.8144,65.8066,65.8144,34241.0
2018-07-16 12:00:00,83.73,83.75,83.72,83.74,30957.0,65.8144,65.8301,65.8066,65.8223,30957.0
2018-07-16 12:30:00,83.73,83.74,83.73,83.74,25223.0,65.8144,65.8223,65.8144,65.8223,25223.0
2018-07-16 13:00:00,83.74,83.76,83.73,83.76,68555.0,65.8223,65.838,65.8144,65.838,68555.0
2018-07-16 13:30:00,83.76,83.78,83.75,83.77,34226.0,65.838,65.8537,65.8301,65.8459,34226.0
2018-07-16 14:00:00,83.78,83.79,83.77,83.77,52651.0,65.8537,65.8616,65.8459,65.8459,52651.0
2018-07-16 14:30:00,83.76,83.77,83.76,83.77,26397.0,65.838,65.8459,65.838,65.8459,26397.0
2018-07-16 15:00:00,83.76,83.82,83.76,83.81,55178.0,65.838,65.8852,65.838,65.8773,55178.0
2018-07-16 15:30:00,83.81,83.82,83.77,83.77,148469.0,65.8773,65.8852,65.8459,65.8459,148469.0
2018-07-17 09:30:00,83.85,83.85,83.75,83.75,44333.0,65.9087,65.9087,65.8301,65.8301,44333.0
2018-07-17 10:00:00,83.76,83.78,83.74,83.75,64381.0,65.838,65.8537,65.8223,65.8301,64381.0
2018-07-17 10:30:00,83.75,83.77,83.73,83.76,84164.0,65.8301,65.8459,65.8144,65.838,84164.0
2018-07-17 11:00:00,83.75,83.81,83.75,83.8,59963.0,65.8301,65.8773,65.8301,65.8694,59963.0
2018-07-17 11:30:00,83.81,83.81,83.79,83.8,87139.0,65.8773,65.8773,65.8616,65.8694,87139.0
2018-07-17 12:00:00,83.8,83.8,83.77,83.78,84163.0,65.8694,65.8694,65.8459,65.8537,84163.0
2018-07-17 12:30:00,83.79,83.86,83.78,83.79,2514496.0,65.8616,65.9166,65.8537,65.8616,2514496.0
2018-07-17 13:00:00,83.8,83.8,83.79,83.8,40891.0,65.8694,65.8694,65.8616,65.8694,40891.0
2018-07-17 13:30:00,83.8,83.8,83.77,83.77,211954.0,65.8694,65.8694,65.8459,65.8459,211954.0
2018-07-17 14:00:00,83.77,83.79,83.77,83.79,152315.0,65.8459,65.8616,65.8459,65.8616,152315.0
2018-07-17 14:30:00,83.79,83.79,83.75,83.76,165898.0,65.8616,65.8616,65.8301,65.838,165898.0
2018-07-17 15:00:00,83.77,83.78,83.75,83.78,99655.0,65.8459,65.8537,65.8301,65.8537,99655.0
2018-07-17 15:30:00,83.78,83.79,83.76,83.79,150613.0,65.8537,65.8616,65.838,65.8616,150613.0
2018-07-18 09:30:00,83.88,83.88,83.78,83.8,143864.0,65.9323,65.9323,65.8537,65.8694,143864.0
2018-07-18 10:00:00,83.79,83.81,83.79,83.81,49382.0,65.8616,65.8773,65.8616,65.8773,49382.0
2018-07-18 10:30:00,83.8,83.82,83.8,83.81,84131.0,65.8694,65.8852,65.8694,65.8773,84131.0
2018-07-18 11:00:00,83.81,83.81,83.8,83.81,97957.0,65.8773,65.8773,65.8694,65.8773,97957.0
2018-07-18 11:30:00,83.81,83.81,83.79,83.79,82857.0,65.8773,65.8773,65.8616,65.8616,82857.0
2018-07-18 12:00:00,83.79,83.8,83.79,83.8,19401.0,65.8616,65.8694,65.8616,65.8694,19401.0
2018-07-18 12:30:00,83.81,83.81,83.8,83.81,8353.0,65.8773,65.8773,65.8694,65.8773,8353.0
2018-07-18 13:00:00,83.81,83.81,83.8,83.81,17861.0,65.8773,65.8773,65.8694,65.8773,17861.0
2018-07-18 13:30:00,83.81,83.81,83.77,83.78,124255.0,65.8773,65.8773,65.8459,65.8537,124255.0
2018-07-18 14:00:00,83.78,83.79,83.77,83.79,37378.0,65.8537,65.8616,65.8459,65.8616,37378.0
2018-07-18 14:30:00,83.79,83.79,83.78,83.78,59604.0,65.8616,65.8616,65.8537,65.8537,59604.0
2018-07-18 15:00:00,83.78,83.79,83.75,83.77,109668.0,65.8537,65.8616,65.8301,65.8459,109668.0
2018-07-18 15:30:00,83.77,83.77,83.74,83.76,111729.0,65.8459,65.8459,65.8223,65.838,111729.0
2018-07-19 09:30:00,83.76,83.83,83.76,83.81,44624.0,65.838,65.893,65.838,65.8773,44624.0
2018-07-19 10:00:00,83.81,83.85,83.81,83.84,38474.0,65.8773,65.9087,65.8773,65.9009,38474.0
2018-07-19 10:30:00,83.84,83.86,83.83,83.85,87806.0,65.9009,65.9166,65.893,65.9087,87806.0
2018-07-19 11:00:00,83.85,83.87,83.85,83.86,27759.0,65.9087,65.9245,65.9087,65.9166,27759.0
2018-07-19 11:30:00,83.87,83.87,83.85,83.85,64678.0,65.9245,65.9245,65.9087,65.9087,64678.0
2018-07-19 12:00:00,83.85,83.92,83.85,83.92,31152.0,65.9087,65.9638,65.9087,65.9638,31152.0
2018-07-19 12:30:00,83.91,83.95,83.91,83.91,30341.0,65.9559,65.9873,65.9559,65.9559,30341.0
2018-07-19 13:00:00,83.91,83.97,83.88,83.95,86083.0,65.9559,66.0031,65.9323,65.9873,86083.0
2018-07-19 13:30:00,83.95,83.95,83.89,83.92,58535.0,65.9873,65.9873,65.9402,65.9638,58535.0
2018-07-19 14:00:00,83.92,83.92,83.89,83.9,80311.0,65.9638,65.9638,65.9402,65.948,80311.0
2018-07-19 14:30:00,83.9,83.92,83.88,83.89,40116.0,65.948,65.9638,65.9323,65.9402,40116.0
2018-07-19 15:00:00,83.89,83.9,83.87,83.9,79339.0,65.9402,65.948,65.9245,65.948,79339.0
2018-07-19 15:30:00,83.89,83.92,83.89,83.91,56198.0,65.9402,65.9638,65.9402,65.9559,56198.0
2018-07-20 09:30:00,83.85,83.92,83.8,83.81,34336.0,65.9087,65.9638,65.8694,65.8773,34336.0
2018-07-20 10:00:00,83.81,83.84,83.8,83.84,35854.0,65.8773,65.9009,65.8694,65.9009,35854.0
2018-07-20 10:30:00,83.84,83.84,83.75,83.76,44392.0,65.9009,65.9009,65.8301,65.838,44392.0
2018-07-20 11:00:00,83.75,83.79,83.75,83.77,158018.0,65.8301,65.8616,65.8301,65.8459,158018.0
2018-07-20 11:30:00,83.77,83.82,83.77,83.81,33121.0,65.8459,65.8852,65.8459,65.8773,33121.0
2018-07-20 12:00:00,83.82,83.82,83.79,83.79,99336.0,65.8852,65.8852,65.8616,65.8616,99336.0
2018-07-20 12:30:00,83.79,83.81,83.78,83.79,72501.0,65.8616,65.8773,65.8537,65.8616,72501.0
2018-07-20 13:00:00,83.79,83.83,83.78,83.81,85321.0,65.8616,65.893,65.8537,65.8773,85321.0
2018-07-20 13:30:00,83.81,83.82,83.76,83.76,40541.0,65.8773,65.8852,65.838,65.838,40541.0
2018-07-20 14:00:00,83.77,83.79,83.76,83.77,50795.0,65.8459,65.8616,65.838,65.8459,50795.0
2018-07-20 14:30:00,83.77,83.79,83.76,83.78,52533.0,65.8459,65.8616,65.838,65.8537,52533.0
2018-07-20 15:00:00,83.79,83.8,83.77,83.78,73189.0,65.8616,65.8694,65.8459,65.8537,73189.0
2018-07-20 15:30:00,83.77,83.79,83.75,83.76,209573.0,65.8459,65.8616,65.8301,65.838,209573.0
2018-07-23 09:30:00,83.72,83.75,83.65,83.66,104976.0,65.8066,65.8301,65.7515,65.7594,104976.0
2018-07-23 10:00:00,83.65,83.65,83.57,83.59,113348.0,65.7515,65.7515,65.6886,65.7044,113348.0
2018-07-23 10:30:00,83.59,83.6,83.58,83.58,74432.0,65.7044,65.7122,65.6965,65.6965,74432.0
2018-07-23 11:00:00,83.59,83.59,83.55,83.55,88728.0,65.7044,65.7044,65.6729,65.6729,88728.0
2018-07-23 11:30:00,83.55,83.57,83.52,83.53,80911.0,65.6729,65.6886,65.6493,65.6572,80911.0
2018-07-23 12:00:00,83.54,83.57,83.53,83.54,38652.0,65.6651,65.6886,65.6572,65.6651,38652.0
2018-07-23 12:30:00,83.55,83.57,83.53,83.56,73450.0,65.6729,65.6886,65.6572,65.6808,73450.0
2018-07-23 13:00:00,83.56,83.56,83.53,83.55,27782.0,65.6808,65.6808,65.6572,65.6729,27782.0
2018-07-23 13:30:00,83.54,83.56,83.54,83.55,37181.0,65.6651,65.6808,65.6651,65.6729,37181.0
2018-07-23 14:00:00,83.56,83.56,83.53,83.54,87701.0,65.6808,65.6808,65.6572,65.6651,87701.0
2018-07-23 14:30:00,83.53,83.55,83.52,83.53,66712.0,65.6572,65.6729,65.6493,65.6572,66712.0
2018-07-23 15:00:00,83.53,83.54,83.47,83.5,319447.0,65.6572,65.6651,65.61,65.6336,319447.0
2018-07-23 15:30:00,83.49,83.52,83.49,83.52,112808.0,65.6258,65.6493,65.6258,65.6493,112808.0
2018-07-24 09:30:00,83.59,83.6,83.52,83.57,64681.0,65.7044,65.7122,65.6493,65.6886,64681.0
2018-07-24 10:00:00,83.57,83.61,83.57,83.6,56771.0,65.6886,65.7201,65.6886,65.7122,56771.0
2018-07-24 10:30:00,83.59,83.61,83.58,83.59,23544.0,65.7044,65.7201,65.6965,65.7044,23544.0
2018-07-24 11:00:00,83.59,83.6,83.57,83.57,38018.0,65.7044,65.7122,65.6886,65.6886,38018.0
2018-07-24 11:30:00,83.57,83.58,83.55,83.57,52740.0,65.6886,65.6965,65.6729,65.6886,52740.0
2018-07-24 12:00:00,83.57,83.59,83.56,83.59,47321.0,65.6886,65.7044,65.6808,65.7044,47321.0
2018-07-24 12:30:00,83.59,83.62,83.59,83.62,45243.0,65.7044,65.728,65.7044,65.728,45243.0
2018-07-24 13:00:00,83.61,83.63,83.6,83.62,80754.0,65.7201,65.7358,65.7122,65.728,80754.0
2018-07-24 13:30:00,83.63,83.64,83.62,83.64,19011.0,65.7358,65.7437,65.728,65.7437,19011.0
2018-07-24 14:00:00,83.63,83.68,83.63,83.68,88315.0,65.7358,65.7751,65.7358,65.7751,88315.0
2018-07-24 14:30:00,83.68,83.68,83.65,83.65,64164.0,65.7751,65.7751,65.7515,65.7515,64164.0
2018-07-24 15:00:00,83.65,83.65,83.64,83.65,38225.0,65.7515,65.7515,65.7437,65.7515,38225.0
2018-07-24 15:30:00,83.65,83.68,83.64,83.65,125076.0,65.7515,65.7751,65.7437,65.7515,125076.0
2018-07-25 09:30:00,83.73,83.75,83.71,83.74,37034.0,65.8144,65.8301,65.7987,65.8223,37034.0
2018-07-25 10:00:00,83.75,83.78,83.74,83.76,81729.0,65.8301,65.8537,65.8223,65.838,81729.0
2018-07-25 10:30:00,83.75,83.79,83.71,83.78,108401.0,65.8301,65.8616,65.7987,65.8537,108401.0
2018-07-25 11:00:00,83.78,83.8,83.77,83.77,32570.0,65.8537,65.8694,65.8459,65.8459,32570.0
2018-07-25 11:30:00,83.78,83.78,83.76,83.77,62817.0,65.8537,65.8537,65.838,65.8459,62817.0
2018-07-25 12:00:00,83.77,83.77,83.72,83.73,28509.0,65.8459,65.8459,65.8066,65.8144,28509.0
2018-07-25 12:30:00,83.73,83.75,83.71,83.75,132154.0,65.8144,65.8301,65.7987,65.8301,132154.0
2018-07-25 13:00:00,83.74,83.78,83.74,83.75,34884.0,65.8223,65.8537,65.8223,65.8301,34884.0
2018-07-25 13:30:00,83.75,83.76,83.74,83.75,21227.0,65.8301,65.838,65.8223,65.8301,21227.0
2018-07-25 14:00:00,83.75,83.75,83.7,83.72,40179.0,65.8301,65.8301,65.7908,65.8066,40179.0
2018-07-25 14:30:00,83.73,83.74,83.71,83.74,40537.0,65.8144,65.8223,65.7987,65.8223,40537.0
2018-07-25 15:00:00,83.74,83.75,83.72,83.75,80393.0,65.8223,65.8301,65.8066,65.8301,80393.0
2018-07-25 15:30:00,83.74,83.75,83.63,83.69,139939.0,65.8223,65.8301,65.7358,65.783,139939.0
2018-07-26 09:30:00,83.71,83.82,83.71,83.81,98971.0,65.7987,65.8852,65.7987,65.8773,98971.0
2018-07-26 10:00:00,83.81,83.85,83.8,83.84,47841.0,65.8773,65.9087,65.8694,65.9009,47841.0
2018-07-26 10:30:00,83.84,83.86,83.78,83.8,42809.0,65.9009,65.9166,65.8537,65.8694,42809.0
2018-07-26 11:00:00,83.8,83.8,83.76,83.76,61539.0,65.8694,65.8694,65.838,65.838,61539.0
2018-07-26 11:30:00,83.77,83.8,83.77,83.79,25153.0,65.8459,65.8694,65.8459,65.8616,25153.0
2018-07-26 12:00:00,83.78,83.8,83.76,83.79,17063.0,65.8537,65.8694,65.838,65.8616,17063.0
2018-07-26 12:30:00,83.79,83.81,83.77,83.78,21932.0,65.8616,65.8773,65.8459,65.8537,21932.0
2018-07-26 13:00:00,83.77,83.78,83.74,83.76,27904.0,65.8459,65.8537,65.8223,65.838,27904.0
2018-07-26 13:30:00,83.75,83.76,83.71,83.73,36386.0,65.8301,65.838,65.7987,65.8144,36386.0
2018-07-26 14:00:00,83.73,83.75,83.73,83.73,40908.0,65.8144,65.8301,65.8144,65.8144,40908.0
2018-07-26 14:30:00,83.73,83.75,83.73,83.73,50683.0,65.8144,65.8301,65.8144,65.8144,50683.0
2018-07-26 15:00:00,83.73,83.74,83.7,83.71,189146.0,65.8144,65.8223,65.7908,65.7987,189146.0
2018-07-26 15:30:00,83.7,83.74,83.7,83.73,38662.0,65.7908,65.8223,65.7908,65.8144,38662.0
2018-07-27 09:30:00,83.86,83.92,83.78,83.92,97906.0,65.9166,65.9638,65.8537,65.9638,97906.0
2018-07-27 10:00:00,83.91,83.91,83.87,83.89,42366.0,65.9559,65.9559,65.9245,65.9402,42366.0
2018-07-27 10:30:00,83.89,83.89,83.84,83.86,30920.0,65.9402,65.9402,65.9009,65.9166,30920.0
2018-07-27 11:00:00,83.86,83.88,83.82,83.87,36448.0,65.9166,65.9323,65.8852,65.9245,36448.0
2018-07-27 11:30:00,83.88,83.89,83.86,83.88,28285.0,65.9323,65.9402,65.9166,65.9323,28285.0
2018-07-27 12:00:00,83.89,83.89,83.87,83.88,34529.0,65.9402,65.9402,65.9245,65.9323,34529.0
2018-07-27 12:30:00,83.88,83.88,83.86,83.87,22694.0,65.9323,65.9323,65.9166,65.9245,22694.0
2018-07-27 13:00:00,83.86,83.87,83.84,83.85,67001.0,65.9166,65.9245,65.9009,65.9087,67001.0
2018-07-27 13:30:00,83.85,83.86,83.84,83.84,23770.0,65.9087,65.9166,65.9009,65.9009,23770.0
2018-07-27 14:00:00,83.85,83.85,83.84,83.85,174089.0,65.9087,65.9087,65.9009,65.9087,174089.0
2018-07-27 14:30:00,83.85,83.85,83.83,83.84,34878.0,65.9087,65.9087,65.893,65.9009,34878.0
2018-07-27 15:00:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-27 15:30:00,83.84,83.84,83.84,83.84,0.0,65.9009,65.9009,65.9009,65.9009,0.0
2018-07-30 09:30:00,83.74,83.79,83.7,83.75,65591.0,65.8223,65.8616,65.7908,65.8301,65591.0
2018-07-30 10:00:00,83.76,83.8,83.74,83.79,46670.0,65.838,65.8694,65.8223,65.8616,46670.0
2018-07-30 10:30:00,83.8,83.8,83.75,83.76,43620.0,65.8694,65.8694,65.8301,65.838,43620.0
2018-07-30 11:00:00,83.75,83.78,83.75,83.78,29804.0,65.8301,65.8537,65.8301,65.8537,29804.0
2018-07-30 11:30:00,83.77,83.78,83.77,83.78,22693.0,65.8459,65.8537,65.8459,65.8537,22693.0
2018-07-30 12:00:00,83.78,83.81,83.77,83.79,57843.0,65.8537,65.8773,65.8459,65.8616,57843.0
2018-07-30 12:30:00,83.79,83.81,83.77,83.79,32442.0,65.8616,65.8773,65.8459,65.8616,32442.0
2018-07-30 13:00:00,83.79,83.8,83.77,83.78,33723.0,65.8616,65.8694,65.8459,65.8537,33723.0
2018-07-30 13:30:00,83.78,83.78,83.77,83.78,30918.0,65.8537,65.8537,65.8459,65.8537,30918.0
2018-07-30 14:00:00,83.78,83.78,83.77,83.78,32996.0,65.8537,65.8537,65.8459,65.8537,32996.0
2018-07-30 14:30:00,83.78,83.78,83.76,83.76,39905.0,65.8537,65.8537,65.838,65.838,39905.0
2018-07-30 15:00:00,83.76,83.76,83.74,83.75,74923.0,65.838,65.838,65.8223,65.8301,74923.0
2018-07-30 15:30:00,83.75,83.75,83.73,83.74,100162.0,65.8301,65.8301,65.8144,65.8223,100162.0
2018-07-31 09:30:00,83.92,83.98,83.86,83.98,62016.0,65.9638,66.0109,65.9166,66.0109,62016.0
2018-07-31 10:00:00,83.98,83.98,83.92,83.92,36332.0,66.0109,66.0109,65.9638,65.9638,36332.0
2018-07-31 10:30:00,83.92,83.94,83.91,83.91,53285.0,65.9638,65.9795,65.9559,65.9559,53285.0
2018-07-31 11:00:00,83.92,83.97,83.91,83.95,54861.0,65.9638,66.0031,65.9559,65.9873,54861.0
2018-07-31 11:30:00,83.96,83.97,83.95,83.97,114985.0,65.9952,66.0031,65.9873,66.0031,114985.0
2018-07-31 12:00:00,83.97,83.97,83.95,83.96,38994.0,66.0031,66.0031,65.9873,65.9952,38994.0
2018-07-31 12:30:00,83.97,83.98,83.96,83.97,54356.0,66.0031,66.0109,65.9952,66.0031,54356.0
2018-07-31 13:00:00,83.97,83.98,83.96,83.97,36715.0,66.0031,66.0109,65.9952,66.0031,36715.0
2018-07-31 13:30:00,83.96,83.97,83.93,83.93,37047.0,65.9952,66.0031,65.9716,65.9716,37047.0
2018-07-31 14:00:00,83.94,83.94,83.91,83.92,73793.0,65.9795,65.9795,65.9559,65.9638,73793.0
2018-07-31 14:30:00,83.92,83.92,83.91,83.92,82574.0,65.9638,65.9638,65.9559,65.9638,82574.0
2018-07-31 15:00:00,83.92,83.92,83.9,83.91,78522.0,65.9638,65.9638,65.948,65.9559,78522.0
2018-07-31 15:30:00,83.91,83.95,83.9,83.94,172719.0,65.9559,65.9873,65.948,65.9795,172719.0
2018-08-01 09:30:00,83.5,83.53,83.45,83.51,98910.0,65.8358,65.8594,65.7963,65.8436,98910.0
2018-08-01 10:00:00,83.51,83.56,83.51,83.52,41216.0,65.8436,65.8831,65.8436,65.8515,41216.0
2018-08-01 10:30:00,83.52,83.54,83.5,83.53,34476.0,65.8515,65.8673,65.8358,65.8594,34476.0
2018-08-01 11:00:00,83.53,83.54,83.5,83.53,91366.0,65.8594,65.8673,65.8358,65.8594,91366.0
2018-08-01 11:30:00,83.54,83.58,83.53,83.57,41022.0,65.8673,65.8988,65.8594,65.8909,41022.0
2018-08-01 12:00:00,83.57,83.59,83.54,83.59,32000.0,65.8909,65.9067,65.8673,65.9067,32000.0
2018-08-01 12:30:00,83.58,83.59,83.54,83.54,35817.0,65.8988,65.9067,65.8673,65.8673,35817.0
2018-08-01 13:00:00,83.55,83.56,83.53,83.53,20510.0,65.8752,65.8831,65.8594,65.8594,20510.0
2018-08-01 13:30:00,83.54,83.56,83.53,83.55,38945.0,65.8673,65.8831,65.8594,65.8752,38945.0
2018-08-01 14:00:00,83.55,83.58,83.51,83.55,86631.0,65.8752,65.8988,65.8436,65.8752,86631.0
2018-08-01 14:30:00,83.54,83.55,83.51,83.52,112396.0,65.8673,65.8752,65.8436,65.8515,112396.0
2018-08-01 15:00:00,83.52,83.53,83.51,83.53,44449.0,65.8515,65.8594,65.8436,65.8594,44449.0
2018-08-01 15:30:00,83.53,83.56,83.52,83.54,53790.0,65.8594,65.8831,65.8515,65.8673,53790.0
2018-08-02 09:30:00,83.49,83.59,83.47,83.5,99905.0,65.8279,65.9067,65.8121,65.8358,99905.0
2018-08-02 10:00:00,83.5,83.53,83.48,83.52,109149.0,65.8358,65.8594,65.82,65.8515,109149.0
2018-08-02 10:30:00,83.53,83.57,83.52,83.56,28141.0,65.8594,65.8909,65.8515,65.8831,28141.0
2018-08-02 11:00:00,83.56,83.6,83.54,83.6,1466275.0,65.8831,65.9146,65.8673,65.9146,1466275.0
2018-08-02 11:30:00,83.59,83.6,83.57,83.59,79834.0,65.9067,65.9146,65.8909,65.9067,79834.0
2018-08-02 12:00:00,83.59,83.6,83.56,83.58,37104.0,65.9067,65.9146,65.8831,65.8988,37104.0
2018-08-02 12:30:00,83.58,83.6,83.57,83.59,55174.0,65.8988,65.9146,65.8909,65.9067,55174.0
2018-08-02 13:00:00,83.59,83.61,83.58,83.6,33683.0,65.9067,65.9225,65.8988,65.9146,33683.0
2018-08-02 13:30:00,83.59,83.61,83.59,83.6,59999.0,65.9067,65.9225,65.9067,65.9146,59999.0
2018-08-02 14:00:00,83.59,83.61,83.58,83.58,86984.0,65.9067,65.9225,65.8988,65.8988,86984.0
2018-08-02 14:30:00,83.59,83.61,83.57,83.61,143803.0,65.9067,65.9225,65.8909,65.9225,143803.0
2018-08-02 15:00:00,83.6,83.62,83.59,83.61,60256.0,65.9146,65.9304,65.9067,65.9225,60256.0
2018-08-02 15:30:00,83.6,83.62,83.58,83.61,89958.0,65.9146,65.9304,65.8988,65.9225,89958.0
2018-08-03 09:30:00,83.72,83.8,83.69,83.75,96008.0,66.0092,66.0723,65.9856,66.0329,96008.0
2018-08-03 10:00:00,83.75,83.82,83.74,83.82,124437.0,66.0329,66.0881,66.025,66.0881,124437.0
2018-08-03 10:30:00,83.82,83.84,83.81,83.84,43638.0,66.0881,66.1038,66.0802,66.1038,43638.0
2018-08-03 11:00:00,83.84,83.85,83.8,83.82,47374.0,66.1038,66.1117,66.0723,66.0881,47374.0
2018-08-03 11:30:00,83.82,83.83,83.8,83.82,50553.0,66.0881,66.0959,66.0723,66.0881,50553.0
2018-08-03 12:00:00,83.81,83.82,83.79,83.8,34793.0,66.0802,66.0881,66.0644,66.0723,34793.0
2018-08-03 12:30:00,83.8,83.82,83.78,83.8,54340.0,66.0723,66.0881,66.0565,66.0723,54340.0
2018-08-03 13:00:00,83.8,83.82,83.8,83.82,46091.0,66.0723,66.0881,66.0723,66.0881,46091.0
2018-08-03 13:30:00,83.82,83.82,83.8,83.81,38554.0,66.0881,66.0881,66.0723,66.0802,38554.0
2018-08-03 14:00:00,83.81,83.84,83.8,83.84,42303.0,66.0802,66.1038,66.0723,66.1038,42303.0
2018-08-03 14:30:00,83.84,83.84,83.83,83.83,100381.0,66.1038,66.1038,66.0959,66.0959,100381.0
2018-08-03 15:00:00,83.83,83.86,83.83,83.84,38613.0,66.0959,66.1196,66.0959,66.1038,38613.0
2018-08-03 15:30:00,83.84,83.85,83.81,83.81,102063.0,66.1038,66.1117,66.0802,66.0802,102063.0
2018-08-06 09:30:00,83.89,83.96,83.81,83.96,75098.0,66.1432,66.1984,66.0802,66.1984,75098.0
2018-08-06 10:00:00,83.95,84.0,83.95,83.97,41056.0,66.1906,66.23,66.1906,66.2063,41056.0
2018-08-06 10:30:00,83.96,83.98,83.94,83.94,31322.0,66.1984,66.2142,66.1827,66.1827,31322.0
2018-08-06 11:00:00,83.94,83.97,83.93,83.95,47884.0,66.1827,66.2063,66.1748,66.1906,47884.0
2018-08-06 11:30:00,83.96,83.96,83.93,83.95,17284.0,66.1984,66.1984,66.1748,66.1906,17284.0
2018-08-06 12:00:00,83.95,83.95,83.93,83.94,19089.0,66.1906,66.1906,66.1748,66.1827,19089.0
2018-08-06 12:30:00,83.94,83.95,83.92,83.95,26698.0,66.1827,66.1906,66.1669,66.1906,26698.0
2018-08-06 13:00:00,83.94,83.95,83.93,83.94,27465.0,66.1827,66.1906,66.1748,66.1827,27465.0
2018-08-06 13:30:00,83.95,83.96,83.94,83.95,18292.0,66.1906,66.1984,66.1827,66.1906,18292.0
2018-08-06 14:00:00,83.95,83.96,83.94,83.96,100151.0,66.1906,66.1984,66.1827,66.1984,100151.0
2018-08-06 14:30:00,83.95,83.96,83.93,83.94,59823.0,66.1906,66.1984,66.1748,66.1827,59823.0
2018-08-06 15:00:00,83.93,83.95,83.93,83.94,52819.0,66.1748,66.1906,66.1748,66.1827,52819.0
2018-08-06 15:30:00,83.93,83.94,83.88,83.9,123160.0,66.1748,66.1827,66.1354,66.1511,123160.0
2018-08-07 09:30:00,83.74,83.89,83.74,83.81,51955.0,66.025,66.1432,66.025,66.0802,51955.0
2018-08-07 10:00:00,83.81,83.84,83.8,83.84,55674.0,66.0802,66.1038,66.0723,66.1038,55674.0
2018-08-07 10:30:00,83.84,83.87,83.83,83.86,432916.0,66.1038,66.1275,66.0959,66.1196,432916.0
2018-08-07 11:00:00,83.86,83.87,83.85,83.87,56331.0,66.1196,66.1275,66.1117,66.1275,56331.0
2018-08-07 11:30:00,83.87,83.87,83.86,83.87,36159.0,66.1275,66.1275,66.1196,66.1275,36159.0
2018-08-07 12:00:00,83.87,83.87,83.85,83.86,23404.0,66.1275,66.1275,66.1117,66.1196,23404.0
2018-08-07 12:30:00,83.86,83.86,83.85,83.86,21709.0,66.1196,66.1196,66.1117,66.1196,21709.0
2018-08-07 13:00:00,83.85,83.86,83.82,83.83,31864.0,66.1117,66.1196,66.0881,66.0959,31864.0
2018-08-07 13:30:00,83.83,83.83,83.79,83.79,35501.0,66.0959,66.0959,66.0644,66.0644,35501.0
2018-08-07 14:00:00,83.8,83.8,83.79,83.79,33624.0,66.0723,66.0723,66.0644,66.0644,33624.0
2018-08-07 14:30:00,83.8,83.81,83.78,83.81,94463.0,66.0723,66.0802,66.0565,66.0802,94463.0
2018-08-07 15:00:00,83.81,83.81,83.79,83.8,65578.0,66.0802,66.0802,66.0644,66.0723,65578.0
2018-08-07 15:30:00,83.8,83.8,83.75,83.75,165004.0,66.0723,66.0723,66.0329,66.0329,165004.0
2018-08-08 09:30:00,83.74,83.75,83.72,83.74,56128.0,66.025,66.0329,66.0092,66.025,56128.0
2018-08-08 10:00:00,83.74,83.77,83.73,83.73,50121.0,66.025,66.0486,66.0171,66.0171,50121.0
2018-08-08 10:30:00,83.73,83.74,83.69,83.72,63956.0,66.0171,66.025,65.9856,66.0092,63956.0
2018-08-08 11:00:00,83.72,83.76,83.71,83.75,62218.0,66.0092,66.0407,66.0013,66.0329,62218.0
2018-08-08 11:30:00,83.75,83.78,83.74,83.77,265660.0,66.0329,66.0565,66.025,66.0486,265660.0
2018-08-08 12:00:00,83.76,83.77,83.7,83.71,73298.0,66.0407,66.0486,65.9934,66.0013,73298.0
2018-08-08 12:30:00,83.71,83.74,83.7,83.74,35070.0,66.0013,66.025,65.9934,66.025,35070.0
2018-08-08 13:00:00,83.73,83.78,83.72,83.78,23691.0,66.0171,66.0565,66.0092,66.0565,23691.0
2018-08-08 13:30:00,83.77,83.78,83.74,83.74,23475.0,66.0486,66.0565,66.025,66.025,23475.0
2018-08-08 14:00:00,83.75,83.75,83.69,83.7,43049.0,66.0329,66.0329,65.9856,65.9934,43049.0
2018-08-08 14:30:00,83.71,83.71,83.69,83.69,42435.0,66.0013,66.0013,65.9856,65.9856,42435.0
2018-08-08 15:00:00,83.7,83.71,83.69,83.7,46298.0,65.9934,66.0013,65.9856,65.9934,46298.0
2018-08-08 15:30:00,83.71,83.72,83.69,83.71,165937.0,66.0013,66.0092,65.9856,66.0013,165937.0
2018-08-09 09:30:00,83.8,83.86,83.8,83.84,53592.0,66.0723,66.1196,66.0723,66.1038,53592.0
2018-08-09 10:00:00,83.85,83.86,83.8,83.8,40723.0,66.1117,66.1196,66.0723,66.0723,40723.0
2018-08-09 10:30:00,83.81,83.81,83.79,83.8,109781.0,66.0802,66.0802,66.0644,66.0723,109781.0
2018-08-09 11:00:00,83.79,83.8,83.76,83.78,1510800.0,66.0644,66.0723,66.0407,66.0565,1510800.0
2018-08-09 11:30:00,83.79,83.82,83.77,83.8,234744.0,66.0644,66.0881,66.0486,66.0723,234744.0
2018-08-09 12:00:00,83.8,83.81,83.76,83.77,91703.0,66.0723,66.0802,66.0407,66.0486,91703.0
2018-08-09 12:30:00,83.78,83.79,83.76,83.79,58192.0,66.0565,66.0644,66.0407,66.0644,58192.0
2018-08-09 13:00:00,83.78,83.8,83.76,83.8,48205.0,66.0565,66.0723,66.0407,66.0723,48205.0
2018-08-09 13:30:00,83.8,83.81,83.79,83.81,37801.0,66.0723,66.0802,66.0644,66.0802,37801.0
2018-08-09 14:00:00,83.8,83.81,83.77,83.79,120761.0,66.0723,66.0802,66.0486,66.0644,120761.0
2018-08-09 14:30:00,83.8,83.8,83.76,83.76,172942.0,66.0723,66.0723,66.0407,66.0407,172942.0
2018-08-09 15:00:00,83.77,83.79,83.76,83.79,54256.0,66.0486,66.0644,66.0407,66.0644,54256.0
2018-08-09 15:30:00,83.79,83.79,83.77,83.77,130552.0,66.0644,66.0644,66.0486,66.0486,130552.0
2018-08-10 09:30:00,83.78,83.82,83.75,83.79,59038.0,66.0565,66.0881,66.0329,66.0644,59038.0
2018-08-10 10:00:00,83.8,83.84,83.78,83.81,52855.0,66.0723,66.1038,66.0565,66.0802,52855.0
2018-08-10 10:30:00,83.81,83.9,83.81,83.9,144180.0,66.0802,66.1511,66.0802,66.1511,144180.0
2018-08-10 11:00:00,83.89,83.95,83.89,83.91,75133.0,66.1432,66.1906,66.1432,66.159,75133.0
2018-08-10 11:30:00,83.91,83.92,83.89,83.91,48622.0,66.159,66.1669,66.1432,66.159,48622.0
2018-08-10 12:00:00,83.91,83.93,83.9,83.92,53289.0,66.159,66.1748,66.1511,66.1669,53289.0
2018-08-10 12:30:00,83.92,83.93,83.91,83.92,14168.0,66.1669,66.1748,66.159,66.1669,14168.0
2018-08-10 13:00:00,83.92,83.95,83.92,83.94,37104.0,66.1669,66.1906,66.1669,66.1827,37104.0
2018-08-10 13:30:00,83.95,83.99,83.94,83.99,22243.0,66.1906,66.2221,66.1827,66.2221,22243.0
2018-08-10 14:00:00,83.98,83.99,83.96,83.98,47033.0,66.2142,66.2221,66.1984,66.2142,47033.0
2018-08-10 14:30:00,83.98,84.04,83.97,84.01,168075.0,66.2142,66.2615,66.2063,66.2379,168075.0
2018-08-10 15:00:00,84.01,84.01,83.9,83.93,99361.0,66.2379,66.2379,66.1511,66.1748,99361.0
2018-08-10 15:30:00,83.93,83.95,83.92,83.92,63144.0,66.1748,66.1906,66.1669,66.1669,63144.0
2018-08-13 09:30:00,83.93,83.95,83.9,83.91,84333.0,66.1748,66.1906,66.1511,66.159,84333.0
2018-08-13 10:00:00,83.91,83.94,83.88,83.9,79396.0,66.159,66.1827,66.1354,66.1511,79396.0
2018-08-13 10:30:00,83.9,83.92,83.87,83.89,109973.0,66.1511,66.1669,66.1275,66.1432,109973.0
2018-08-13 11:00:00,83.89,83.92,83.87,83.91,69292.0,66.1432,66.1669,66.1275,66.159,69292.0
2018-08-13 11:30:00,83.91,83.96,83.9,83.96,77674.0,66.159,66.1984,66.1511,66.1984,77674.0
2018-08-13 12:00:00,83.95,83.96,83.93,83.95,49186.0,66.1906,66.1984,66.1748,66.1906,49186.0
2018-08-13 12:30:00,83.95,83.97,83.95,83.95,51399.0,66.1906,66.2063,66.1906,66.1906,51399.0
2018-08-13 13:00:00,83.95,83.99,83.92,83.92,70024.0,66.1906,66.2221,66.1669,66.1669,70024.0
2018-08-13 13:30:00,83.92,83.95,83.92,83.95,17634.0,66.1669,66.1906,66.1669,66.1906,17634.0
2018-08-13 14:00:00,83.95,83.95,83.93,83.95,81233.0,66.1906,66.1906,66.1748,66.1906,81233.0
2018-08-13 14:30:00,83.95,83.97,83.94,83.94,64863.0,66.1906,66.2063,66.1827,66.1827,64863.0
2018-08-13 15:00:00,83.95,83.95,83.93,83.94,71773.0,66.1906,66.1906,66.1748,66.1827,71773.0
2018-08-13 15:30:00,83.94,83.95,83.92,83.94,148727.0,66.1827,66.1906,66.1669,66.1827,148727.0
2018-08-14 09:30:00,84.04,84.05,83.98,84.01,46340.0,66.2615,66.2694,66.2142,66.2379,46340.0
2018-08-14 10:00:00,84.01,84.04,83.99,84.0,103789.0,66.2379,66.2615,66.2221,66.23,103789.0
2018-08-14 10:30:00,84.0,84.02,83.99,84.01,28786.0,66.23,66.2457,66.2221,66.2379,28786.0
2018-08-14 11:00:00,84.01,84.03,83.99,84.01,63065.0,66.2379,66.2536,66.2221,66.2379,63065.0
2018-08-14 11:30:00,84.01,84.04,84.01,84.03,69282.0,66.2379,66.2615,66.2379,66.2536,69282.0
2018-08-14 12:00:00,84.03,84.04,84.0,84.01,122487.0,66.2536,66.2615,66.23,66.2379,122487.0
2018-08-14 12:30:00,84.01,84.04,84.0,84.02,40854.0,66.2379,66.2615,66.23,66.2457,40854.0
2018-08-14 13:00:00,84.02,84.04,84.01,84.03,47735.0,66.2457,66.2615,66.2379,66.2536,47735.0
2018-08-14 13:30:00,84.03,84.04,84.01,84.03,44119.0,66.2536,66.2615,66.2379,66.2536,44119.0
2018-08-14 14:00:00,84.03,84.03,84.0,84.0,67536.0,66.2536,66.2536,66.23,66.23,67536.0
2018-08-14 14:30:00,84.01,84.02,84.0,84.02,40111.0,66.2379,66.2457,66.23,66.2457,40111.0
2018-08-14 15:00:00,84.02,84.03,84.01,84.02,97190.0,66.2457,66.2536,66.2379,66.2457,97190.0
2018-08-14 15:30:00,84.02,84.04,84.01,84.03,90909.0,66.2457,66.2615,66.2379,66.2536,90909.0
2018-08-15 09:30:00,84.13,84.14,84.1,84.12,67361.0,66.3325,66.3404,66.3088,66.3246,67361.0
2018-08-15 10:00:00,84.11,84.13,84.09,84.11,94521.0,66.3167,66.3325,66.3009,66.3167,94521.0
2018-08-15 10:30:00,84.12,84.15,84.1,84.14,336281.0,66.3246,66.3482,66.3088,66.3404,336281.0
2018-08-15 11:00:00,84.14,84.14,84.08,84.1,92108.0,66.3404,66.3404,66.2931,66.3088,92108.0
2018-08-15 11:30:00,84.11,84.11,84.07,84.08,139507.0,66.3167,66.3167,66.2852,66.2931,139507.0
2018-08-15 12:00:00,84.09,84.1,84.05,84.06,78286.0,66.3009,66.3088,66.2694,66.2773,78286.0
2018-08-15 12:30:00,84.06,84.11,84.05,84.09,53849.0,66.2773,66.3167,66.2694,66.3009,53849.0
2018-08-15 13:00:00,84.1,84.12,84.08,84.1,32071.0,66.3088,66.3246,66.2931,66.3088,32071.0
2018-08-15 13:30:00,84.1,84.12,84.09,84.1,34075.0,66.3088,66.3246,66.3009,66.3088,34075.0
2018-08-15 14:00:00,84.11,84.12,84.1,84.12,63145.0,66.3167,66.3246,66.3088,66.3246,63145.0
2018-08-15 14:30:00,84.12,84.13,84.11,84.11,73549.0,66.3246,66.3325,66.3167,66.3167,73549.0
2018-08-15 15:00:00,84.12,84.12,84.08,84.09,85884.0,66.3246,66.3246,66.2931,66.3009,85884.0
2018-08-15 15:30:00,84.08,84.11,84.08,84.1,129899.0,66.2931,66.3167,66.2931,66.3088,129899.0
2018-08-16 09:30:00,84.11,84.19,84.11,84.12,58415.0,66.3167,66.3798,66.3167,66.3246,58415.0
2018-08-16 10:00:00,84.11,84.13,84.1,84.11,50716.0,66.3167,66.3325,66.3088,66.3167,50716.0
2018-08-16 10:30:00,84.1,84.11,84.05,84.09,43989.0,66.3088,66.3167,66.2694,66.3009,43989.0
2018-08-16 11:00:00,84.08,84.08,84.05,84.05,33735.0,66.2931,66.2931,66.2694,66.2694,33735.0
2018-08-16 11:30:00,84.06,84.07,84.05,84.06,49422.0,66.2773,66.2852,66.2694,66.2773,49422.0
2018-08-16 12:00:00,84.06,84.06,84.04,84.06,62320.0,66.2773,66.2773,66.2615,66.2773,62320.0
2018-08-16 12:30:00,84.06,84.12,84.06,84.11,48223.0,66.2773,66.3246,66.2773,66.3167,48223.0
2018-08-16 13:00:00,84.11,84.11,84.08,84.1,51472.0,66.3167,66.3167,66.2931,66.3088,51472.0
2018-08-16 13:30:00,84.1,84.11,84.09,84.09,151693.0,66.3088,66.3167,66.3009,66.3009,151693.0
2018-08-16 14:00:00,84.09,84.11,84.09,84.11,41266.0,66.3009,66.3167,66.3009,66.3167,41266.0
2018-08-16 14:30:00,84.11,84.14,84.1,84.14,126801.0,66.3167,66.3404,66.3088,66.3404,126801.0
2018-08-16 15:00:00,84.13,84.15,84.12,84.15,58984.0,66.3325,66.3482,66.3246,66.3482,58984.0
2018-08-16 15:30:00,84.14,84.15,84.13,84.13,89263.0,66.3404,66.3482,66.3325,66.3325,89263.0
2018-08-17 09:30:00,84.23,84.26,84.21,84.26,107138.0,66.4113,66.435,66.3956,66.435,107138.0
2018-08-17 10:00:00,84.26,84.29,84.25,84.29,135592.0,66.435,66.4586,66.4271,66.4586,135592.0
2018-08-17 10:30:00,84.28,84.3,84.23,84.25,48985.0,66.4507,66.4665,66.4113,66.4271,48985.0
2018-08-17 11:00:00,84.25,84.26,84.21,84.23,61708.0,66.4271,66.435,66.3956,66.4113,61708.0
2018-08-17 11:30:00,84.23,84.24,84.21,84.21,20983.0,66.4113,66.4192,66.3956,66.3956,20983.0
2018-08-17 12:00:00,84.22,84.26,84.21,84.26,21463.0,66.4034,66.435,66.3956,66.435,21463.0
2018-08-17 12:30:00,84.26,84.26,84.23,84.24,30671.0,66.435,66.435,66.4113,66.4192,30671.0
2018-08-17 13:00:00,84.25,84.28,84.24,84.28,24439.0,66.4271,66.4507,66.4192,66.4507,24439.0
2018-08-17 13:30:00,84.28,84.28,84.25,84.25,44017.0,66.4507,66.4507,66.4271,66.4271,44017.0
2018-08-17 14:00:00,84.26,84.26,84.2,84.23,58603.0,66.435,66.435,66.3877,66.4113,58603.0
2018-08-17 14:30:00,84.23,84.23,84.18,84.2,57828.0,66.4113,66.4113,66.3719,66.3877,57828.0
2018-08-17 15:00:00,84.2,84.23,84.2,84.23,79527.0,66.3877,66.4113,66.3877,66.4113,79527.0
2018-08-17 15:30:00,84.23,84.25,84.22,84.25,178176.0,66.4113,66.4271,66.4034,66.4271,178176.0
2018-08-20 09:30:00,84.38,84.39,84.34,84.39,85859.0,66.5296,66.5375,66.4981,66.5375,85859.0
2018-08-20 10:00:00,84.38,84.41,84.37,84.39,63809.0,66.5296,66.5532,66.5217,66.5375,63809.0
2018-08-20 10:30:00,84.39,84.43,84.38,84.42,127210.0,66.5375,66.569,66.5296,66.5611,127210.0
2018-08-20 11:00:00,84.42,84.45,84.41,84.43,41419.0,66.5611,66.5848,66.5532,66.569,41419.0
2018-08-20 11:30:00,84.42,84.43,84.4,84.41,33201.0,66.5611,66.569,66.5454,66.5532,33201.0
2018-08-20 12:00:00,84.4,84.41,84.38,84.39,25804.0,66.5454,66.5532,66.5296,66.5375,25804.0
2018-08-20 12:30:00,84.4,84.42,84.39,84.41,34923.0,66.5454,66.5611,66.5375,66.5532,34923.0
2018-08-20 13:00:00,84.42,84.42,84.41,84.42,20140.0,66.5611,66.5611,66.5532,66.5611,20140.0
2018-08-20 13:30:00,84.42,84.42,84.4,84.41,79625.0,66.5611,66.5611,66.5454,66.5532,79625.0
2018-08-20 14:00:00,84.41,84.44,84.4,84.44,78106.0,66.5532,66.5769,66.5454,66.5769,78106.0
2018-08-20 14:30:00,84.44,84.44,84.43,84.44,46617.0,66.5769,66.5769,66.569,66.5769,46617.0
2018-08-20 15:00:00,84.44,84.44,84.41,84.42,41487.0,66.5769,66.5769,66.5532,66.5611,41487.0
2018-08-20 15:30:00,84.42,84.43,84.4,84.41,283590.0,66.5611,66.569,66.5454,66.5532,283590.0
2018-08-21 09:30:00,84.36,84.37,84.31,84.31,128051.0,66.5138,66.5217,66.4744,66.4744,128051.0
2018-08-21 10:00:00,84.31,84.35,84.3,84.33,62373.0,66.4744,66.5059,66.4665,66.4902,62373.0
2018-08-21 10:30:00,84.34,84.36,84.32,84.33,91904.0,66.4981,66.5138,66.4823,66.4902,91904.0
2018-08-21 11:00:00,84.33,84.36,84.32,84.36,79612.0,66.4902,66.5138,66.4823,66.5138,79612.0
2018-08-21 11:30:00,84.36,84.36,84.32,84.32,70535.0,66.5138,66.5138,66.4823,66.4823,70535.0
2018-08-21 12:00:00,84.32,84.33,84.29,84.29,58994.0,66.4823,66.4902,66.4586,66.4586,58994.0
2018-08-21 12:30:00,84.3,84.32,84.29,84.32,87965.0,66.4665,66.4823,66.4586,66.4823,87965.0
2018-08-21 13:00:00,84.31,84.32,84.28,84.29,25698.0,66.4744,66.4823,66.4507,66.4586,25698.0
2018-08-21 13:30:00,84.28,84.32,84.28,84.29,31357.0,66.4507,66.4823,66.4507,66.4586,31357.0
2018-08-21 14:00:00,84.29,84.31,84.28,84.3,35814.0,66.4586,66.4744,66.4507,66.4665,35814.0
2018-08-21 14:30:00,84.31,84.32,84.3,84.3,54232.0,66.4744,66.4823,66.4665,66.4665,54232.0
2018-08-21 15:00:00,84.3,84.31,84.29,84.29,74494.0,66.4665,66.4744,66.4586,66.4586,74494.0
2018-08-21 15:30:00,84.3,84.3,84.26,84.27,97960.0,66.4665,66.4665,66.435,66.4429,97960.0
2018-08-22 09:30:00,84.4,84.44,84.34,84.35,113904.0,66.5454,66.5769,66.4981,66.5059,113904.0
2018-08-22 10:00:00,84.34,84.35,84.3,84.31,65593.0,66.4981,66.5059,66.4665,66.4744,65593.0
2018-08-22 10:30:00,84.31,84.31,84.25,84.27,49443.0,66.4744,66.4744,66.4271,66.4429,49443.0
2018-08-22 11:00:00,84.27,84.27,84.25,84.25,49383.0,66.4429,66.4429,66.4271,66.4271,49383.0
2018-08-22 11:30:00,84.25,84.29,84.25,84.29,36566.0,66.4271,66.4586,66.4271,66.4586,36566.0
2018-08-22 12:00:00,84.29,84.3,84.27,84.27,28186.0,66.4586,66.4665,66.4429,66.4429,28186.0
2018-08-22 12:30:00,84.28,84.3,84.27,84.29,31060.0,66.4507,66.4665,66.4429,66.4586,31060.0
2018-08-22 13:00:00,84.29,84.29,84.28,84.29,28381.0,66.4586,66.4586,66.4507,66.4586,28381.0
2018-08-22 13:30:00,84.28,84.29,84.26,84.28,39015.0,66.4507,66.4586,66.435,66.4507,39015.0
2018-08-22 14:00:00,84.27,84.32,84.26,84.28,252750.0,66.4429,66.4823,66.435,66.4507,252750.0
2018-08-22 14:30:00,84.28,84.29,84.26,84.28,99193.0,66.4507,66.4586,66.435,66.4507,99193.0
2018-08-22 15:00:00,84.28,84.28,84.27,84.28,73894.0,66.4507,66.4507,66.4429,66.4507,73894.0
2018-08-22 15:30:00,84.28,84.28,84.26,84.26,231030.0,66.4507,66.4507,66.435,66.435,231030.0
2018-08-23 09:30:00,84.35,84.48,84.34,84.34,111859.0,66.5059,66.6084,66.4981,66.4981,111859.0
2018-08-23 10:00:00,84.34,84.35,84.32,84.32,88207.0,66.4981,66.5059,66.4823,66.4823,88207.0
2018-08-23 10:30:00,84.32,84.33,84.31,84.31,34235.0,66.4823,66.4902,66.4744,66.4744,34235.0
2018-08-23 11:00:00,84.3,84.32,84.3,84.31,89134.0,66.4665,66.4823,66.4665,66.4744,89134.0
2018-08-23 11:30:00,84.32,84.33,84.3,84.31,408877.0,66.4823,66.4902,66.4665,66.4744,408877.0
2018-08-23 12:00:00,84.32,84.32,84.3,84.31,56991.0,66.4823,66.4823,66.4665,66.4744,56991.0
2018-08-23 12:30:00,84.3,84.31,84.28,84.29,52522.0,66.4665,66.4744,66.4507,66.4586,52522.0
2018-08-23 13:00:00,84.29,84.3,84.29,84.29,49586.0,66.4586,66.4665,66.4586,66.4586,49586.0
2018-08-23 13:30:00,84.3,84.3,84.27,84.28,98574.0,66.4665,66.4665,66.4429,66.4507,98574.0
2018-08-23 14:00:00,84.28,84.3,84.27,84.28,388278.0,66.4507,66.4665,66.4429,66.4507,388278.0
2018-08-23 14:30:00,84.28,84.29,84.27,84.28,44291.0,66.4507,66.4586,66.4429,66.4507,44291.0
2018-08-23 15:00:00,84.28,84.29,84.28,84.29,200343.0,66.4507,66.4586,66.4507,66.4586,200343.0
2018-08-23 15:30:00,84.29,84.3,84.26,84.26,83513.0,66.4586,66.4665,66.435,66.435,83513.0
2018-08-24 09:30:00,84.21,84.24,84.2,84.21,41103.0,66.3956,66.4192,66.3877,66.3956,41103.0
2018-08-24 10:00:00,84.2,84.33,84.19,84.29,85543.0,66.3877,66.4902,66.3798,66.4586,85543.0
2018-08-24 10:30:00,84.3,84.31,84.27,84.31,203119.0,66.4665,66.4744,66.4429,66.4744,203119.0
2018-08-24 11:00:00,84.31,84.34,84.3,84.34,77079.0,66.4744,66.4981,66.4665,66.4981,77079.0
2018-08-24 11:30:00,84.34,84.35,84.33,84.34,159294.0,66.4981,66.5059,66.4902,66.4981,159294.0
2018-08-24 12:00:00,84.34,84.35,84.34,84.34,40245.0,66.4981,66.5059,66.4981,66.4981,40245.0
2018-08-24 12:30:00,84.35,84.35,84.33,84.34,40233.0,66.5059,66.5059,66.4902,66.4981,40233.0
2018-08-24 13:00:00,84.34,84.35,84.33,84.34,109672.0,66.4981,66.5059,66.4902,66.4981,109672.0
2018-08-24 13:30:00,84.34,84.35,84.33,84.35,42154.0,66.4981,66.5059,66.4902,66.5059,42154.0
2018-08-24 14:00:00,84.34,84.35,84.32,84.33,113865.0,66.4981,66.5059,66.4823,66.4902,113865.0
2018-08-24 14:30:00,84.33,84.33,84.32,84.32,67965.0,66.4902,66.4902,66.4823,66.4823,67965.0
2018-08-24 15:00:00,84.32,84.36,84.32,84.36,94181.0,66.4823,66.5138,66.4823,66.5138,94181.0
2018-08-24 15:30:00,84.36,84.4,84.35,84.38,99921.0,66.5138,66.5454,66.5059,66.5296,99921.0
2018-08-27 09:30:00,84.3,84.38,84.27,84.3,82319.0,66.4665,66.5296,66.4429,66.4665,82319.0
2018-08-27 10:00:00,84.3,84.33,84.29,84.33,26064.0,66.4665,66.4902,66.4586,66.4902,26064.0
2018-08-27 10:30:00,84.32,84.36,84.32,84.34,30936.0,66.4823,66.5138,66.4823,66.4981,30936.0
2018-08-27 11:00:00,84.34,84.36,84.31,84.32,50493.0,66.4981,66.5138,66.4744,66.4823,50493.0
2018-08-27 11:30:00,84.31,84.32,84.29,84.3,55969.0,66.4744,66.4823,66.4586,66.4665,55969.0
2018-08-27 12:00:00,84.3,84.32,84.29,84.31,32302.0,66.4665,66.4823,66.4586,66.4744,32302.0
2018-08-27 12:30:00,84.31,84.32,84.29,84.31,26616.0,66.4744,66.4823,66.4586,66.4744,26616.0
2018-08-27 13:00:00,84.3,84.32,84.3,84.31,43058.0,66.4665,66.4823,66.4665,66.4744,43058.0
2018-08-27 13:30:00,84.32,84.35,84.31,84.34,56192.0,66.4823,66.5059,66.4744,66.4981,56192.0
2018-08-27 14:00:00,84.35,84.35,84.33,84.34,30460.0,66.5059,66.5059,66.4902,66.4981,30460.0
2018-08-27 14:30:00,84.34,84.35,84.32,84.33,63724.0,66.4981,66.5059,66.4823,66.4902,63724.0
2018-08-27 15:00:00,84.33,84.34,84.3,84.33,176490.0,66.4902,66.4981,66.4665,66.4902,176490.0
2018-08-27 15:30:00,84.33,84.34,84.3,84.31,118580.0,66.4902,66.4981,66.4665,66.4744,118580.0
2018-08-28 09:30:00,84.26,84.27,84.23,84.25,78447.0,66.435,66.4429,66.4113,66.4271,78447.0
2018-08-28 10:00:00,84.25,84.25,84.17,84.19,54681.0,66.4271,66.4271,66.364,66.3798,54681.0
2018-08-28 10:30:00,84.19,84.21,84.18,84.2,70906.0,66.3798,66.3956,66.3719,66.3877,70906.0
2018-08-28 11:00:00,84.2,84.23,84.19,84.22,36919.0,66.3877,66.4113,66.3798,66.4034,36919.0
2018-08-28 11:30:00,84.22,84.24,84.21,84.23,53413.0,66.4034,66.4192,66.3956,66.4113,53413.0
2018-08-28 12:00:00,84.22,84.23,84.19,84.2,43764.0,66.4034,66.4113,66.3798,66.3877,43764.0
2018-08-28 12:30:00,84.2,84.2,84.16,84.16,29743.0,66.3877,66.3877,66.3561,66.3561,29743.0
2018-08-28 13:00:00,84.17,84.19,84.16,84.18,80820.0,66.364,66.3798,66.3561,66.3719,80820.0
2018-08-28 13:30:00,84.19,84.19,84.15,84.16,57118.0,66.3798,66.3798,66.3482,66.3561,57118.0
2018-08-28 14:00:00,84.16,84.17,84.15,84.17,48566.0,66.3561,66.364,66.3482,66.364,48566.0
2018-08-28 14:30:00,84.17,84.17,84.13,84.14,49405.0,66.364,66.364,66.3325,66.3404,49405.0
2018-08-28 15:00:00,84.14,84.14,84.1,84.11,146351.0,66.3404,66.3404,66.3088,66.3167,146351.0
2018-08-28 15:30:00,84.11,84.13,84.1,84.11,103653.0,66.3167,66.3325,66.3088,66.3167,103653.0
2018-08-29 09:30:00,84.21,84.21,84.1,84.11,45831.0,66.3956,66.3956,66.3088,66.3167,45831.0
2018-08-29 10:00:00,84.1,84.11,84.06,84.09,39183.0,66.3088,66.3167,66.2773,66.3009,39183.0
2018-08-29 10:30:00,84.09,84.1,84.07,84.08,53166.0,66.3009,66.3088,66.2852,66.2931,53166.0
2018-08-29 11:00:00,84.07,84.08,84.06,84.06,58196.0,66.2852,66.2931,66.2773,66.2773,58196.0
2018-08-29 11:30:00,84.06,84.08,84.05,84.08,109687.0,66.2773,66.2931,66.2694,66.2931,109687.0
2018-08-29 12:00:00,84.08,84.09,84.07,84.09,39627.0,66.2931,66.3009,66.2852,66.3009,39627.0
2018-08-29 12:30:00,84.09,84.1,84.08,84.09,74407.0,66.3009,66.3088,66.2931,66.3009,74407.0
2018-08-29 13:00:00,84.09,84.13,84.08,84.09,86275.0,66.3009,66.3325,66.2931,66.3009,86275.0
2018-08-29 13:30:00,84.09,84.11,84.09,84.1,80564.0,66.3009,66.3167,66.3009,66.3088,80564.0
2018-08-29 14:00:00,84.1,84.11,84.07,84.08,158517.0,66.3088,66.3167,66.2852,66.2931,158517.0
2018-08-29 14:30:00,84.07,84.1,84.07,84.09,129155.0,66.2852,66.3088,66.2852,66.3009,129155.0
2018-08-29 15:00:00,84.09,84.1,84.06,84.06,112781.0,66.3009,66.3088,66.2773,66.2773,112781.0
2018-08-29 15:30:00,84.06,84.08,84.06,84.06,92605.0,66.2773,66.2931,66.2773,66.2773,92605.0
2018-08-30 09:30:00,84.2,84.2,84.16,84.19,50253.0,66.3877,66.3877,66.3561,66.3798,50253.0
2018-08-30 10:00:00,84.18,84.18,84.13,84.13,35483.0,66.3719,66.3719,66.3325,66.3325,35483.0
2018-08-30 10:30:00,84.13,84.15,84.12,84.15,51817.0,66.3325,66.3482,66.3246,66.3482,51817.0
2018-08-30 11:00:00,84.15,84.17,84.14,84.17,28491.0,66.3482,66.364,66.3404,66.364,28491.0
2018-08-30 11:30:00,84.17,84.17,84.13,84.13,70290.0,66.364,66.364,66.3325,66.3325,70290.0
2018-08-30 12:00:00,84.14,84.16,84.13,84.14,41746.0,66.3404,66.3561,66.3325,66.3404,41746.0
2018-08-30 12:30:00,84.13,84.14,84.11,84.12,32707.0,66.3325,66.3404,66.3167,66.3246,32707.0
2018-08-30 13:00:00,84.12,84.12,84.11,84.12,24367.0,66.3246,66.3246,66.3167,66.3246,24367.0
2018-08-30 13:30:00,84.12,84.12,84.09,84.1,41388.0,66.3246,66.3246,66.3009,66.3088,41388.0
2018-08-30 14:00:00,84.09,84.14,84.09,84.14,40569.0,66.3009,66.3404,66.3009,66.3404,40569.0
2018-08-30 14:30:00,84.14,84.16,84.13,84.16,67248.0,66.3404,66.3561,66.3325,66.3561,67248.0
2018-08-30 15:00:00,84.16,84.17,84.15,84.16,47978.0,66.3561,66.364,66.3482,66.3561,47978.0
2018-08-30 15:30:00,84.16,84.17,84.14,84.14,97222.0,66.3561,66.364,66.3404,66.3404,97222.0
2018-08-31 09:30:00,84.24,84.26,84.21,84.25,48910.0,66.4192,66.435,66.3956,66.4271,48910.0
2018-08-31 10:00:00,84.25,84.25,84.21,84.23,37380.0,66.4271,66.4271,66.3956,66.4113,37380.0
2018-08-31 10:30:00,84.24,84.24,84.21,84.23,77805.0,66.4192,66.4192,66.3956,66.4113,77805.0
2018-08-31 11:00:00,84.23,84.25,84.23,84.25,37773.0,66.4113,66.4271,66.4113,66.4271,37773.0
2018-08-31 11:30:00,84.25,84.25,84.23,84.23,37693.0,66.4271,66.4271,66.4113,66.4113,37693.0
2018-08-31 12:00:00,84.23,84.24,84.21,84.21,70363.0,66.4113,66.4192,66.3956,66.3956,70363.0
2018-08-31 12:30:00,84.22,84.23,84.21,84.22,112459.0,66.4034,66.4113,66.3956,66.4034,112459.0
2018-08-31 13:00:00,84.22,84.22,84.2,84.22,23983.0,66.4034,66.4034,66.3877,66.4034,23983.0
2018-08-31 13:30:00,84.22,84.24,84.21,84.24,29446.0,66.4034,66.4192,66.3956,66.4192,29446.0
2018-08-31 14:00:00,84.23,84.24,84.2,84.23,44705.0,66.4113,66.4192,66.3877,66.4113,44705.0
2018-08-31 14:30:00,84.23,84.23,84.17,84.19,54617.0,66.4113,66.4113,66.364,66.3798,54617.0
2018-08-31 15:00:00,84.19,84.2,84.15,84.17,47330.0,66.3798,66.3877,66.3482,66.364,47330.0
2018-08-31 15:30:00,84.16,84.16,84.14,84.15,46764.0,66.3561,66.3561,66.3404,66.3482,46764.0
2018-09-04 09:30:00,83.79,83.88,83.76,83.86,172214.0,66.2598,66.331,66.2361,66.3152,172214.0
2018-09-04 10:00:00,83.86,83.86,83.78,83.8,37321.0,66.3152,66.3152,66.2519,66.2677,37321.0
2018-09-04 10:30:00,83.8,83.8,83.78,83.8,60600.0,66.2677,66.2677,66.2519,66.2677,60600.0
2018-09-04 11:00:00,83.79,83.8,83.75,83.76,61632.0,66.2598,66.2677,66.2282,66.2361,61632.0
2018-09-04 11:30:00,83.75,83.76,83.72,83.73,36429.0,66.2282,66.2361,66.2045,66.2124,36429.0
2018-09-04 12:00:00,83.73,83.76,83.72,83.76,57662.0,66.2124,66.2361,66.2045,66.2361,57662.0
2018-09-04 12:30:00,83.75,83.77,83.75,83.77,65082.0,66.2282,66.244,66.2282,66.244,65082.0
2018-09-04 13:00:00,83.77,83.78,83.76,83.77,24694.0,66.244,66.2519,66.2361,66.244,24694.0
2018-09-04 13:30:00,83.77,83.78,83.76,83.77,40360.0,66.244,66.2519,66.2361,66.244,40360.0
2018-09-04 14:00:00,83.76,83.77,83.75,83.77,50697.0,66.2361,66.244,66.2282,66.244,50697.0
2018-09-04 14:30:00,83.77,83.77,83.76,83.77,39079.0,66.244,66.244,66.2361,66.244,39079.0
2018-09-04 15:00:00,83.77,83.79,83.76,83.78,203137.0,66.244,66.2598,66.2361,66.2519,203137.0
2018-09-04 15:30:00,83.78,83.8,83.77,83.77,252885.0,66.2519,66.2677,66.244,66.244,252885.0
2018-09-05 09:30:00,83.76,83.76,83.7,83.71,93018.0,66.2361,66.2361,66.1886,66.1966,93018.0
2018-09-05 10:00:00,83.72,83.76,83.71,83.74,73222.0,66.2045,66.2361,66.1966,66.2203,73222.0
2018-09-05 10:30:00,83.75,83.77,83.74,83.75,54692.0,66.2282,66.244,66.2203,66.2282,54692.0
2018-09-05 11:00:00,83.75,83.78,83.73,83.78,53647.0,66.2282,66.2519,66.2124,66.2519,53647.0
2018-09-05 11:30:00,83.77,83.79,83.77,83.78,37943.0,66.244,66.2598,66.244,66.2519,37943.0
2018-09-05 12:00:00,83.77,83.78,83.76,83.77,53916.0,66.244,66.2519,66.2361,66.244,53916.0
2018-09-05 12:30:00,83.77,83.77,83.75,83.77,63460.0,66.244,66.244,66.2282,66.244,63460.0
2018-09-05 13:00:00,83.77,83.77,83.76,83.76,37250.0,66.244,66.244,66.2361,66.2361,37250.0
2018-09-05 13:30:00,83.76,83.76,83.75,83.76,51124.0,66.2361,66.2361,66.2282,66.2361,51124.0
2018-09-05 14:00:00,83.76,83.77,83.75,83.76,88973.0,66.2361,66.244,66.2282,66.2361,88973.0
2018-09-05 14:30:00,83.77,83.78,83.75,83.76,113001.0,66.244,66.2519,66.2282,66.2361,113001.0
2018-09-05 15:00:00,83.75,83.78,83.75,83.77,77388.0,66.2282,66.2519,66.2282,66.244,77388.0
2018-09-05 15:30:00,83.76,83.78,83.75,83.78,53998.0,66.2361,66.2519,66.2282,66.2519,53998.0
2018-09-06 09:30:00,83.86,83.86,83.82,83.86,41189.0,66.3152,66.3152,66.2835,66.3152,41189.0
2018-09-06 10:00:00,83.85,83.89,83.84,83.88,169875.0,66.3073,66.3389,66.2994,66.331,169875.0
2018-09-06 10:30:00,83.89,83.96,83.88,83.93,41631.0,66.3389,66.3942,66.331,66.3705,41631.0
2018-09-06 11:00:00,83.94,83.96,83.93,83.95,96953.0,66.3784,66.3942,66.3705,66.3863,96953.0
2018-09-06 11:30:00,83.95,83.96,83.94,83.95,32968.0,66.3863,66.3942,66.3784,66.3863,32968.0
2018-09-06 12:00:00,83.96,83.98,83.95,83.98,20566.0,66.3942,66.4101,66.3863,66.4101,20566.0
2018-09-06 12:30:00,83.98,83.98,83.95,83.95,24768.0,66.4101,66.4101,66.3863,66.3863,24768.0
2018-09-06 13:00:00,83.95,83.98,83.95,83.98,33924.0,66.3863,66.4101,66.3863,66.4101,33924.0
2018-09-06 13:30:00,83.97,83.98,83.96,83.97,41521.0,66.4022,66.4101,66.3942,66.4022,41521.0
2018-09-06 14:00:00,83.98,83.99,83.96,83.99,59734.0,66.4101,66.418,66.3942,66.418,59734.0
2018-09-06 14:30:00,83.98,83.99,83.96,83.97,92219.0,66.4101,66.418,66.3942,66.4022,92219.0
2018-09-06 15:00:00,83.97,83.97,83.93,83.94,104755.0,66.4022,66.4022,66.3705,66.3784,104755.0
2018-09-06 15:30:00,83.94,83.94,83.92,83.92,152090.0,66.3784,66.3784,66.3626,66.3626,152090.0
2018-09-07 09:30:00,83.7,83.7,83.63,83.65,92726.0,66.1886,66.1886,66.1333,66.1491,92726.0
2018-09-07 10:00:00,83.65,83.66,83.61,83.63,62860.0,66.1491,66.157,66.1175,66.1333,62860.0
2018-09-07 10:30:00,83.64,83.68,83.63,83.66,104230.0,66.1412,66.1728,66.1333,66.157,104230.0
2018-09-07 11:00:00,83.66,83.7,83.65,83.69,66598.0,66.157,66.1886,66.1491,66.1807,66598.0
2018-09-07 11:30:00,83.68,83.7,83.64,83.66,37265.0,66.1728,66.1886,66.1412,66.157,37265.0
2018-09-07 12:00:00,83.65,83.71,83.65,83.7,53509.0,66.1491,66.1966,66.1491,66.1886,53509.0
2018-09-07 12:30:00,83.7,83.7,83.65,83.67,116776.0,66.1886,66.1886,66.1491,66.1649,116776.0
2018-09-07 13:00:00,83.67,83.67,83.66,83.66,18507.0,66.1649,66.1649,66.157,66.157,18507.0
2018-09-07 13:30:00,83.67,83.67,83.65,83.65,24164.0,66.1649,66.1649,66.1491,66.1491,24164.0
2018-09-07 14:00:00,83.66,83.66,83.65,83.65,101407.0,66.157,66.157,66.1491,66.1491,101407.0
2018-09-07 14:30:00,83.66,83.66,83.64,83.66,69021.0,66.157,66.157,66.1412,66.157,69021.0
2018-09-07 15:00:00,83.65,83.66,83.63,83.63,45039.0,66.1491,66.157,66.1333,66.1333,45039.0
2018-09-07 15:30:00,83.63,83.65,83.63,83.63,191693.0,66.1333,66.1491,66.1333,66.1333,191693.0
2018-09-10 09:30:00,83.67,83.69,83.66,83.67,82199.0,66.1649,66.1807,66.157,66.1649,82199.0
2018-09-10 10:00:00,83.68,83.71,83.66,83.68,3335313.0,66.1728,66.1966,66.157,66.1728,3335313.0
2018-09-10 10:30:00,83.68,83.69,83.67,83.69,74410.0,66.1728,66.1807,66.1649,66.1807,74410.0
2018-09-10 11:00:00,83.69,83.69,83.67,83.67,41152.0,66.1807,66.1807,66.1649,66.1649,41152.0
2018-09-10 11:30:00,83.67,83.69,83.67,83.69,51973.0,66.1649,66.1807,66.1649,66.1807,51973.0
2018-09-10 12:00:00,83.69,83.71,83.68,83.68,47540.0,66.1807,66.1966,66.1728,66.1728,47540.0
2018-09-10 12:30:00,83.68,83.68,83.66,83.67,48645.0,66.1728,66.1728,66.157,66.1649,48645.0
2018-09-10 13:00:00,83.67,83.68,83.67,83.67,14048.0,66.1649,66.1728,66.1649,66.1649,14048.0
2018-09-10 13:30:00,83.68,83.7,83.68,83.7,41442.0,66.1728,66.1886,66.1728,66.1886,41442.0
2018-09-10 14:00:00,83.7,83.71,83.69,83.71,78084.0,66.1886,66.1966,66.1807,66.1966,78084.0
2018-09-10 14:30:00,83.7,83.71,83.66,83.66,65937.0,66.1886,66.1966,66.157,66.157,65937.0
2018-09-10 15:00:00,83.67,83.69,83.66,83.67,87944.0,66.1649,66.1807,66.157,66.1649,87944.0
2018-09-10 15:30:00,83.67,83.71,83.66,83.7,77627.0,66.1649,66.1966,66.157,66.1886,77627.0
2018-09-11 09:30:00,83.59,83.6,83.52,83.54,77894.0,66.1017,66.1096,66.0463,66.0621,77894.0
2018-09-11 10:00:00,83.54,83.55,83.53,83.55,89486.0,66.0621,66.07,66.0542,66.07,89486.0
2018-09-11 10:30:00,83.55,83.59,83.54,83.59,51265.0,66.07,66.1017,66.0621,66.1017,51265.0
2018-09-11 11:00:00,83.59,83.59,83.55,83.59,353934.0,66.1017,66.1017,66.07,66.1017,353934.0
2018-09-11 11:30:00,83.59,83.59,83.55,83.57,34036.0,66.1017,66.1017,66.07,66.0858,34036.0
2018-09-11 12:00:00,83.56,83.6,83.55,83.59,139768.0,66.0779,66.1096,66.07,66.1017,139768.0
2018-09-11 12:30:00,83.6,83.6,83.57,83.57,46429.0,66.1096,66.1096,66.0858,66.0858,46429.0
2018-09-11 13:00:00,83.58,83.58,83.55,83.56,13797.0,66.0937,66.0937,66.07,66.0779,13797.0
2018-09-11 13:30:00,83.56,83.56,83.55,83.55,31045.0,66.0779,66.0779,66.07,66.07,31045.0
2018-09-11 14:00:00,83.56,83.57,83.54,83.57,50286.0,66.0779,66.0858,66.0621,66.0858,50286.0
2018-09-11 14:30:00,83.56,83.57,83.54,83.55,44085.0,66.0779,66.0858,66.0621,66.07,44085.0
2018-09-11 15:00:00,83.55,83.55,83.53,83.54,43997.0,66.07,66.07,66.0542,66.0621,43997.0
2018-09-11 15:30:00,83.54,83.56,83.52,83.52,371221.0,66.0621,66.0779,66.0463,66.0463,371221.0
2018-09-12 09:30:00,83.7,83.71,83.63,83.71,82498.0,66.1886,66.1966,66.1333,66.1966,82498.0
2018-09-12 10:00:00,83.71,83.71,83.67,83.69,40241.0,66.1966,66.1966,66.1649,66.1807,40241.0
2018-09-12 10:30:00,83.69,83.71,83.68,83.71,38921.0,66.1807,66.1966,66.1728,66.1966,38921.0
2018-09-12 11:00:00,83.71,83.71,83.66,83.67,69089.0,66.1966,66.1966,66.157,66.1649,69089.0
2018-09-12 11:30:00,83.67,83.7,83.66,83.69,98117.0,66.1649,66.1886,66.157,66.1807,98117.0
2018-09-12 12:00:00,83.7,83.7,83.68,83.69,34100.0,66.1886,66.1886,66.1728,66.1807,34100.0
2018-09-12 12:30:00,83.69,83.69,83.68,83.69,59308.0,66.1807,66.1807,66.1728,66.1807,59308.0
2018-09-12 13:00:00,83.69,83.72,83.68,83.7,61604.0,66.1807,66.2045,66.1728,66.1886,61604.0
2018-09-12 13:30:00,83.71,83.71,83.69,83.7,84941.0,66.1966,66.1966,66.1807,66.1886,84941.0
2018-09-12 14:00:00,83.7,83.72,83.69,83.72,53742.0,66.1886,66.2045,66.1807,66.2045,53742.0
2018-09-12 14:30:00,83.72,83.72,83.7,83.72,34048.0,66.2045,66.2045,66.1886,66.2045,34048.0
2018-09-12 15:00:00,83.72,83.72,83.68,83.69,65256.0,66.2045,66.2045,66.1728,66.1807,65256.0
2018-09-12 15:30:00,83.69,83.69,83.67,83.67,167568.0,66.1807,66.1807,66.1649,66.1649,167568.0
2018-09-13 09:30:00,83.8,83.8,83.74,83.75,61730.0,66.2677,66.2677,66.2203,66.2282,61730.0
2018-09-13 10:00:00,83.75,83.75,83.71,83.74,57728.0,66.2282,66.2282,66.1966,66.2203,57728.0
2018-09-13 10:30:00,83.74,83.81,83.74,83.81,90276.0,66.2203,66.2756,66.2203,66.2756,90276.0
2018-09-13 11:00:00,83.81,83.81,83.78,83.8,51077.0,66.2756,66.2756,66.2519,66.2677,51077.0
2018-09-13 11:30:00,83.79,83.82,83.79,83.82,32315.0,66.2598,66.2835,66.2598,66.2835,32315.0
2018-09-13 12:00:00,83.81,83.82,83.8,83.81,39851.0,66.2756,66.2835,66.2677,66.2756,39851.0
2018-09-13 12:30:00,83.82,83.83,83.81,83.82,49558.0,66.2835,66.2914,66.2756,66.2835,49558.0
2018-09-13 13:00:00,83.83,83.83,83.79,83.79,33722.0,66.2914,66.2914,66.2598,66.2598,33722.0
2018-09-13 13:30:00,83.79,83.81,83.79,83.81,39184.0,66.2598,66.2756,66.2598,66.2756,39184.0
2018-09-13 14:00:00,83.81,83.81,83.8,83.81,54403.0,66.2756,66.2756,66.2677,66.2756,54403.0
2018-09-13 14:30:00,83.81,83.81,83.77,83.79,54075.0,66.2756,66.2756,66.244,66.2598,54075.0
2018-09-13 15:00:00,83.79,83.79,83.75,83.75,58772.0,66.2598,66.2598,66.2282,66.2282,58772.0
2018-09-13 15:30:00,83.76,83.76,83.74,83.75,200749.0,66.2361,66.2361,66.2203,66.2282,200749.0
2018-09-14 09:30:00,83.65,83.68,83.64,83.64,166893.0,66.1491,66.1728,66.1412,66.1412,166893.0
2018-09-14 10:00:00,83.64,83.68,83.63,83.66,39938.0,66.1412,66.1728,66.1333,66.157,39938.0
2018-09-14 10:30:00,83.66,83.7,83.65,83.67,55042.0,66.157,66.1886,66.1491,66.1649,55042.0
2018-09-14 11:00:00,83.66,83.66,83.65,83.66,31247.0,66.157,66.157,66.1491,66.157,31247.0
2018-09-14 11:30:00,83.66,83.67,83.65,83.67,41267.0,66.157,66.1649,66.1491,66.1649,41267.0
2018-09-14 12:00:00,83.67,83.71,83.65,83.7,40862.0,66.1649,66.1966,66.1491,66.1886,40862.0
2018-09-14 12:30:00,83.69,83.69,83.68,83.69,36752.0,66.1807,66.1807,66.1728,66.1807,36752.0
2018-09-14 13:00:00,83.69,83.73,83.69,83.7,43412.0,66.1807,66.2124,66.1807,66.1886,43412.0
2018-09-14 13:30:00,83.7,83.7,83.67,83.67,31164.0,66.1886,66.1886,66.1649,66.1649,31164.0
2018-09-14 14:00:00,83.67,83.69,83.66,83.67,37423.0,66.1649,66.1807,66.157,66.1649,37423.0
2018-09-14 14:30:00,83.67,83.68,83.66,83.67,35813.0,66.1649,66.1728,66.157,66.1649,35813.0
2018-09-14 15:00:00,83.66,83.67,83.61,83.62,286065.0,66.157,66.1649,66.1175,66.1254,286065.0
2018-09-14 15:30:00,83.62,83.64,83.58,83.58,183279.0,66.1254,66.1412,66.0937,66.0937,183279.0
2018-09-17 09:30:00,83.54,83.55,83.52,83.54,86698.0,66.0621,66.07,66.0463,66.0621,86698.0
2018-09-17 10:00:00,83.54,83.61,83.54,83.6,155123.0,66.0621,66.1175,66.0621,66.1096,155123.0
2018-09-17 10:30:00,83.61,83.63,83.6,83.61,36043.0,66.1175,66.1333,66.1096,66.1175,36043.0
2018-09-17 11:00:00,83.61,83.62,83.59,83.61,46960.0,66.1175,66.1254,66.1017,66.1175,46960.0
2018-09-17 11:30:00,83.61,83.64,83.6,83.62,48221.0,66.1175,66.1412,66.1096,66.1254,48221.0
2018-09-17 12:00:00,83.61,83.62,83.61,83.61,42092.0,66.1175,66.1254,66.1175,66.1175,42092.0
2018-09-17 12:30:00,83.62,83.63,83.61,83.61,24373.0,66.1254,66.1333,66.1175,66.1175,24373.0
2018-09-17 13:00:00,83.61,83.62,83.6,83.62,48036.0,66.1175,66.1254,66.1096,66.1254,48036.0
2018-09-17 13:30:00,83.61,83.62,83.6,83.6,44161.0,66.1175,66.1254,66.1096,66.1096,44161.0
2018-09-17 14:00:00,83.6,83.6,83.58,83.59,47758.0,66.1096,66.1096,66.0937,66.1017,47758.0
2018-09-17 14:30:00,83.59,83.59,83.54,83.56,91040.0,66.1017,66.1017,66.0621,66.0779,91040.0
2018-09-17 15:00:00,83.55,83.6,83.55,83.57,80756.0,66.07,66.1096,66.07,66.0858,80756.0
2018-09-17 15:30:00,83.58,83.6,83.57,83.57,78581.0,66.0937,66.1096,66.0858,66.0858,78581.0
2018-09-18 09:30:00,83.52,83.53,83.48,83.49,99528.0,66.0463,66.0542,66.0147,66.0226,99528.0
2018-09-18 10:00:00,83.48,83.49,83.4,83.44,104734.0,66.0147,66.0226,65.9514,65.983,104734.0
2018-09-18 10:30:00,83.43,83.45,83.41,83.42,45670.0,65.9751,65.9909,65.9593,65.9672,45670.0
2018-09-18 11:00:00,83.43,83.45,83.42,83.43,27058.0,65.9751,65.9909,65.9672,65.9751,27058.0
2018-09-18 11:30:00,83.43,83.44,83.42,83.43,30167.0,65.9751,65.983,65.9672,65.9751,30167.0
2018-09-18 12:00:00,83.43,83.44,83.42,83.44,54233.0,65.9751,65.983,65.9672,65.983,54233.0
2018-09-18 12:30:00,83.43,83.46,83.43,83.45,38630.0,65.9751,65.9989,65.9751,65.9909,38630.0
2018-09-18 13:00:00,83.44,83.45,83.42,83.45,38736.0,65.983,65.9909,65.9672,65.9909,38736.0
2018-09-18 13:30:00,83.44,83.45,83.44,83.45,21056.0,65.983,65.9909,65.983,65.9909,21056.0
2018-09-18 14:00:00,83.44,83.45,83.42,83.42,40853.0,65.983,65.9909,65.9672,65.9672,40853.0
2018-09-18 14:30:00,83.42,83.44,83.4,83.4,53890.0,65.9672,65.983,65.9514,65.9514,53890.0
2018-09-18 15:00:00,83.41,83.41,83.38,83.4,163893.0,65.9593,65.9593,65.9356,65.9514,163893.0
2018-09-18 15:30:00,83.41,83.43,83.39,83.4,152587.0,65.9593,65.9751,65.9435,65.9514,152587.0
2018-09-19 09:30:00,83.41,83.45,83.36,83.37,130821.0,65.9593,65.9909,65.9198,65.9277,130821.0
2018-09-19 10:00:00,83.36,83.38,83.3,83.38,95430.0,65.9198,65.9356,65.8723,65.9356,95430.0
2018-09-19 10:30:00,83.37,83.37,83.28,83.29,51150.0,65.9277,65.9277,65.8565,65.8644,51150.0
2018-09-19 11:00:00,83.28,83.34,83.27,83.33,72139.0,65.8565,65.904,65.8486,65.8961,72139.0
2018-09-19 11:30:00,83.33,83.36,83.33,83.34,41830.0,65.8961,65.9198,65.8961,65.904,41830.0
2018-09-19 12:00:00,83.34,83.36,83.33,83.36,69810.0,65.904,65.9198,65.8961,65.9198,69810.0
2018-09-19 12:30:00,83.35,83.38,83.35,83.37,44731.0,65.9119,65.9356,65.9119,65.9277,44731.0
2018-09-19 13:00:00,83.38,83.39,83.35,83.36,39737.0,65.9356,65.9435,65.9119,65.9198,39737.0
2018-09-19 13:30:00,83.35,83.36,83.31,83.33,56960.0,65.9119,65.9198,65.8802,65.8961,56960.0
2018-09-19 14:00:00,83.32,83.33,83.3,83.31,50051.0,65.8881,65.8961,65.8723,65.8802,50051.0
2018-09-19 14:30:00,83.31,83.31,83.29,83.29,94483.0,65.8802,65.8802,65.8644,65.8644,94483.0
2018-09-19 15:00:00,83.3,83.32,83.29,83.32,91790.0,65.8723,65.8881,65.8644,65.8881,91790.0
2018-09-19 15:30:00,83.31,83.35,83.31,83.32,82765.0,65.8802,65.9119,65.8802,65.8881,82765.0
2018-09-20 09:30:00,83.3,83.36,83.28,83.34,120177.0,65.8723,65.9198,65.8565,65.904,120177.0
2018-09-20 10:00:00,83.34,83.41,83.33,83.4,134496.0,65.904,65.9593,65.8961,65.9514,134496.0
2018-09-20 10:30:00,83.41,83.41,83.38,83.4,72746.0,65.9593,65.9593,65.9356,65.9514,72746.0
2018-09-20 11:00:00,83.4,83.4,83.37,83.4,43443.0,65.9514,65.9514,65.9277,65.9514,43443.0
2018-09-20 11:30:00,83.39,83.44,83.39,83.44,50346.0,65.9435,65.983,65.9435,65.983,50346.0
2018-09-20 12:00:00,83.44,83.46,83.43,83.45,55652.0,65.983,65.9989,65.9751,65.9909,55652.0
2018-09-20 12:30:00,83.46,83.49,83.45,83.47,34004.0,65.9989,66.0226,65.9909,66.0068,34004.0
2018-09-20 13:00:00,83.47,83.47,83.42,83.43,21412.0,66.0068,66.0068,65.9672,65.9751,21412.0
2018-09-20 13:30:00,83.43,83.44,83.4,83.41,39655.0,65.9751,65.983,65.9514,65.9593,39655.0
2018-09-20 14:00:00,83.41,83.43,83.4,83.42,58238.0,65.9593,65.9751,65.9514,65.9672,58238.0
2018-09-20 14:30:00,83.42,83.42,83.37,83.37,44774.0,65.9672,65.9672,65.9277,65.9277,44774.0
2018-09-20 15:00:00,83.38,83.4,83.37,83.39,105494.0,65.9356,65.9514,65.9277,65.9435,105494.0
2018-09-20 15:30:00,83.39,83.41,83.39,83.39,129314.0,65.9435,65.9593,65.9435,65.9435,129314.0
2018-09-21 09:30:00,83.37,83.44,83.36,83.43,65374.0,65.9277,65.983,65.9198,65.9751,65374.0
2018-09-21 10:00:00,83.43,83.46,83.43,83.44,74941.0,65.9751,65.9989,65.9751,65.983,74941.0
2018-09-21 10:30:00,83.44,83.46,83.41,83.42,47554.0,65.983,65.9989,65.9593,65.9672,47554.0
2018-09-21 11:00:00,83.42,83.43,83.37,83.37,57501.0,65.9672,65.9751,65.9277,65.9277,57501.0
2018-09-21 11:30:00,83.38,83.38,83.35,83.36,45739.0,65.9356,65.9356,65.9119,65.9198,45739.0
2018-09-21 12:00:00,83.36,83.38,83.36,83.36,31649.0,65.9198,65.9356,65.9198,65.9198,31649.0
2018-09-21 12:30:00,83.37,83.39,83.36,83.39,22919.0,65.9277,65.9435,65.9198,65.9435,22919.0
2018-09-21 13:00:00,83.38,83.41,83.38,83.4,45215.0,65.9356,65.9593,65.9356,65.9514,45215.0
2018-09-21 13:30:00,83.4,83.42,83.39,83.4,21790.0,65.9514,65.9672,65.9435,65.9514,21790.0
2018-09-21 14:00:00,83.4,83.4,83.38,83.39,55191.0,65.9514,65.9514,65.9356,65.9435,55191.0
2018-09-21 14:30:00,83.39,83.4,83.36,83.38,167133.0,65.9435,65.9514,65.9198,65.9356,167133.0
2018-09-21 15:00:00,83.37,83.38,83.37,83.38,102711.0,65.9277,65.9356,65.9277,65.9356,102711.0
2018-09-21 15:30:00,83.38,83.39,83.37,83.39,184053.0,65.9356,65.9435,65.9277,65.9435,184053.0
2018-09-24 09:30:00,83.29,83.32,83.27,83.31,67109.0,65.8644,65.8881,65.8486,65.8802,67109.0
2018-09-24 10:00:00,83.32,83.34,83.28,83.34,133022.0,65.8881,65.904,65.8565,65.904,133022.0
2018-09-24 10:30:00,83.33,83.36,83.33,83.34,26230.0,65.8961,65.9198,65.8961,65.904,26230.0
2018-09-24 11:00:00,83.34,83.35,83.29,83.3,250604.0,65.904,65.9119,65.8644,65.8723,250604.0
2018-09-24 11:30:00,83.31,83.31,83.27,83.29,39019.0,65.8802,65.8802,65.8486,65.8644,39019.0
2018-09-24 12:00:00,83.29,83.31,83.28,83.3,45116.0,65.8644,65.8802,65.8565,65.8723,45116.0
2018-09-24 12:30:00,83.29,83.3,83.25,83.27,61181.0,65.8644,65.8723,65.8328,65.8486,61181.0
2018-09-24 13:00:00,83.26,83.27,83.24,83.24,27322.0,65.8407,65.8486,65.8249,65.8249,27322.0
2018-09-24 13:30:00,83.25,83.26,83.23,83.26,59681.0,65.8328,65.8407,65.817,65.8407,59681.0
2018-09-24 14:00:00,83.26,83.29,83.25,83.29,85469.0,65.8407,65.8644,65.8328,65.8644,85469.0
2018-09-24 14:30:00,83.29,83.32,83.28,83.32,149889.0,65.8644,65.8881,65.8565,65.8881,149889.0
2018-09-24 15:00:00,83.31,83.32,83.31,83.31,60086.0,65.8802,65.8881,65.8802,65.8802,60086.0
2018-09-24 15:30:00,83.31,83.32,83.26,83.27,112086.0,65.8802,65.8881,65.8407,65.8486,112086.0
2018-09-25 09:30:00,83.19,83.25,83.19,83.25,30906.0,65.7853,65.8328,65.7853,65.8328,30906.0
2018-09-25 10:00:00,83.24,83.25,83.22,83.23,69698.0,65.8249,65.8328,65.8091,65.817,69698.0
2018-09-25 10:30:00,83.23,83.24,83.2,83.21,58638.0,65.817,65.8249,65.7933,65.8012,58638.0
2018-09-25 11:00:00,83.21,83.24,83.2,83.23,87042.0,65.8012,65.8249,65.7933,65.817,87042.0
2018-09-25 11:30:00,83.23,83.23,83.2,83.23,28876.0,65.817,65.817,65.7933,65.817,28876.0
2018-09-25 12:00:00,83.22,83.23,83.2,83.21,21973.0,65.8091,65.817,65.7933,65.8012,21973.0
2018-09-25 12:30:00,83.2,83.21,83.2,83.2,53256.0,65.7933,65.8012,65.7933,65.7933,53256.0
2018-09-25 13:00:00,83.2,83.2,83.16,83.19,47359.0,65.7933,65.7933,65.7616,65.7853,47359.0
2018-09-25 13:30:00,83.18,83.21,83.18,83.2,44893.0,65.7774,65.8012,65.7774,65.7933,44893.0
2018-09-25 14:00:00,83.2,83.2,83.18,83.2,33756.0,65.7933,65.7933,65.7774,65.7933,33756.0
2018-09-25 14:30:00,83.2,83.21,83.19,83.21,59324.0,65.7933,65.8012,65.7853,65.8012,59324.0
2018-09-25 15:00:00,83.2,83.23,83.2,83.23,55983.0,65.7933,65.817,65.7933,65.817,55983.0
2018-09-25 15:30:00,83.23,83.25,83.22,83.25,114205.0,65.817,65.8328,65.8091,65.8328,114205.0
2018-09-26 09:30:00,83.3,83.36,83.3,83.34,44254.0,65.8723,65.9198,65.8723,65.904,44254.0
2018-09-26 10:00:00,83.33,83.35,83.32,83.34,73169.0,65.8961,65.9119,65.8881,65.904,73169.0
2018-09-26 10:30:00,83.34,83.34,83.31,83.31,79617.0,65.904,65.904,65.8802,65.8802,79617.0
2018-09-26 11:00:00,83.31,83.35,83.3,83.35,25166.0,65.8802,65.9119,65.8723,65.9119,25166.0
2018-09-26 11:30:00,83.34,83.38,83.34,83.37,71505.0,65.904,65.9356,65.904,65.9277,71505.0
2018-09-26 12:00:00,83.38,83.38,83.37,83.37,52201.0,65.9356,65.9356,65.9277,65.9277,52201.0
2018-09-26 12:30:00,83.37,83.4,83.37,83.4,33143.0,65.9277,65.9514,65.9277,65.9514,33143.0
2018-09-26 13:00:00,83.4,83.41,83.39,83.4,36573.0,65.9514,65.9593,65.9435,65.9514,36573.0
2018-09-26 13:30:00,83.39,83.41,83.38,83.41,88145.0,65.9435,65.9593,65.9356,65.9593,88145.0
2018-09-26 14:00:00,83.43,83.49,83.38,83.41,60723.0,65.9751,66.0226,65.9356,65.9593,60723.0
2018-09-26 14:30:00,83.41,83.51,83.35,83.5,121412.0,65.9593,66.0384,65.9119,66.0305,121412.0
2018-09-26 15:00:00,83.51,83.53,83.47,83.47,111099.0,66.0384,66.0542,66.0068,66.0068,111099.0
2018-09-26 15:30:00,83.47,83.5,83.44,83.47,122935.0,66.0068,66.0305,65.983,66.0068,122935.0
2018-09-27 09:30:00,83.49,83.51,83.48,83.49,93660.0,66.0226,66.0384,66.0147,66.0226,93660.0
2018-09-27 10:00:00,83.48,83.54,83.46,83.5,105767.0,66.0147,66.0621,65.9989,66.0305,105767.0
2018-09-27 10:30:00,83.51,83.51,83.48,83.5,53775.0,66.0384,66.0384,66.0147,66.0305,53775.0
2018-09-27 11:00:00,83.5,83.51,83.47,83.48,88425.0,66.0305,66.0384,66.0068,66.0147,88425.0
2018-09-27 11:30:00,83.47,83.48,83.45,83.48,49754.0,66.0068,66.0147,65.9909,66.0147,49754.0
2018-09-27 12:00:00,83.48,83.49,83.47,83.49,52370.0,66.0147,66.0226,66.0068,66.0226,52370.0
2018-09-27 12:30:00,83.48,83.53,83.48,83.53,87598.0,66.0147,66.0542,66.0147,66.0542,87598.0
2018-09-27 13:00:00,83.53,83.54,83.48,83.53,70408.0,66.0542,66.0621,66.0147,66.0542,70408.0
2018-09-27 13:30:00,83.53,83.56,83.52,83.54,128016.0,66.0542,66.0779,66.0463,66.0621,128016.0
2018-09-27 14:00:00,83.54,83.58,83.53,83.54,278485.0,66.0621,66.0937,66.0542,66.0621,278485.0
2018-09-27 14:30:00,83.54,83.54,83.52,83.53,256157.0,66.0621,66.0621,66.0463,66.0542,256157.0
2018-09-27 15:00:00,83.54,83.54,83.49,83.5,272649.0,66.0621,66.0621,66.0226,66.0305,272649.0
2018-09-27 15:30:00,83.5,83.55,83.49,83.55,95009.0,66.0305,66.07,66.0226,66.07,95009.0
2018-09-28 09:30:00,83.61,83.64,83.6,83.61,98615.0,66.1175,66.1412,66.1096,66.1175,98615.0
2018-09-28 10:00:00,83.61,83.61,83.56,83.56,60528.0,66.1175,66.1175,66.0779,66.0779,60528.0
2018-09-28 10:30:00,83.56,83.57,83.54,83.55,73869.0,66.0779,66.0858,66.0621,66.07,73869.0
2018-09-28 11:00:00,83.55,83.58,83.54,83.58,30430.0,66.07,66.0937,66.0621,66.0937,30430.0
2018-09-28 11:30:00,83.58,83.62,83.56,83.62,62507.0,66.0937,66.1254,66.0779,66.1254,62507.0
2018-09-28 12:00:00,83.62,83.62,83.58,83.59,30515.0,66.1254,66.1254,66.0937,66.1017,30515.0
2018-09-28 12:30:00,83.6,83.6,83.58,83.59,29927.0,66.1096,66.1096,66.0937,66.1017,29927.0
2018-09-28 13:00:00,83.59,83.6,83.57,83.59,51497.0,66.1017,66.1096,66.0858,66.1017,51497.0
2018-09-28 13:30:00,83.58,83.6,83.58,83.59,40589.0,66.0937,66.1096,66.0937,66.1017,40589.0
2018-09-28 14:00:00,83.59,83.6,83.54,83.54,57618.0,66.1017,66.1096,66.0621,66.0621,57618.0
2018-09-28 14:30:00,83.55,83.56,83.53,83.53,58382.0,66.07,66.0779,66.0542,66.0542,58382.0
2018-09-28 15:00:00,83.53,83.57,83.53,83.56,129923.0,66.0542,66.0858,66.0542,66.0779,129923.0
2018-09-28 15:30:00,83.56,83.57,83.52,83.53,103946.0,66.0779,66.0858,66.0463,66.0542,103946.0
2018-10-01 09:30:00,83.27,83.31,83.22,83.29,73940.0,66.0446,66.0763,66.0049,66.0604,73940.0
2018-10-01 10:00:00,83.29,83.31,83.25,83.28,53302.0,66.0604,66.0763,66.0287,66.0525,53302.0
2018-10-01 10:30:00,83.28,83.34,83.27,83.34,93242.0,66.0525,66.1001,66.0446,66.1001,93242.0
2018-10-01 11:00:00,83.34,83.34,83.31,83.33,80102.0,66.1001,66.1001,66.0763,66.0922,80102.0
2018-10-01 11:30:00,83.33,83.33,83.29,83.29,40742.0,66.0922,66.0922,66.0604,66.0604,40742.0
2018-10-01 12:00:00,83.29,83.29,83.27,83.28,247669.0,66.0604,66.0604,66.0446,66.0525,247669.0
2018-10-01 12:30:00,83.27,83.28,83.25,83.25,56737.0,66.0446,66.0525,66.0287,66.0287,56737.0
2018-10-01 13:00:00,83.26,83.26,83.24,83.26,75436.0,66.0367,66.0367,66.0208,66.0367,75436.0
2018-10-01 13:30:00,83.26,83.27,83.25,83.25,158783.0,66.0367,66.0446,66.0287,66.0287,158783.0
2018-10-01 14:00:00,83.26,83.27,83.25,83.27,126745.0,66.0367,66.0446,66.0287,66.0446,126745.0
2018-10-01 14:30:00,83.27,83.27,83.24,83.26,93264.0,66.0446,66.0446,66.0208,66.0367,93264.0
2018-10-01 15:00:00,83.26,83.26,83.23,83.25,104236.0,66.0367,66.0367,66.0129,66.0287,104236.0
2018-10-01 15:30:00,83.24,83.27,83.24,83.26,119942.0,66.0208,66.0446,66.0208,66.0367,119942.0
2018-10-02 09:30:00,83.34,83.39,83.31,83.39,101311.0,66.1001,66.1398,66.0763,66.1398,101311.0
2018-10-02 10:00:00,83.39,83.41,83.36,83.39,90612.0,66.1398,66.1556,66.116,66.1398,90612.0
2018-10-02 10:30:00,83.38,83.41,83.36,83.38,98341.0,66.1318,66.1556,66.116,66.1318,98341.0
2018-10-02 11:00:00,83.38,83.38,83.34,83.37,132333.0,66.1318,66.1318,66.1001,66.1239,132333.0
2018-10-02 11:30:00,83.36,83.38,83.36,83.36,67124.0,66.116,66.1318,66.116,66.116,67124.0
2018-10-02 12:00:00,83.36,83.37,83.34,83.34,51983.0,66.116,66.1239,66.1001,66.1001,51983.0
2018-10-02 12:30:00,83.34,83.36,83.33,83.33,67764.0,66.1001,66.116,66.0922,66.0922,67764.0
2018-10-02 13:00:00,83.34,83.34,83.27,83.29,87229.0,66.1001,66.1001,66.0446,66.0604,87229.0
2018-10-02 13:30:00,83.28,83.29,83.27,83.28,102662.0,66.0525,66.0604,66.0446,66.0525,102662.0
2018-10-02 14:00:00,83.28,83.3,83.28,83.3,113937.0,66.0525,66.0684,66.0525,66.0684,113937.0
2018-10-02 14:30:00,83.3,83.33,83.29,83.33,58046.0,66.0684,66.0922,66.0604,66.0922,58046.0
2018-10-02 15:00:00,83.33,83.34,83.31,83.33,111545.0,66.0922,66.1001,66.0763,66.0922,111545.0
2018-10-02 15:30:00,83.33,83.34,83.29,83.3,171909.0,66.0922,66.1001,66.0604,66.0684,171909.0
2018-10-03 09:30:00,83.26,83.29,83.22,83.25,76165.0,66.0367,66.0604,66.0049,66.0287,76165.0
2018-10-03 10:00:00,83.24,83.25,83.15,83.16,33256.0,66.0208,66.0287,65.9494,65.9573,33256.0
2018-10-03 10:30:00,83.17,83.2,83.15,83.19,77056.0,65.9653,65.9891,65.9494,65.9811,77056.0
2018-10-03 11:00:00,83.18,83.19,83.09,83.09,38380.0,65.9732,65.9811,65.9018,65.9018,38380.0
2018-10-03 11:30:00,83.09,83.13,83.05,83.13,57918.0,65.9018,65.9335,65.8701,65.9335,57918.0
2018-10-03 12:00:00,83.13,83.13,83.07,83.09,69405.0,65.9335,65.9335,65.886,65.9018,69405.0
2018-10-03 12:30:00,83.08,83.08,83.01,83.03,36695.0,65.8939,65.8939,65.8384,65.8542,36695.0
2018-10-03 13:00:00,83.02,83.03,82.95,82.98,154762.0,65.8463,65.8542,65.7908,65.8146,154762.0
2018-10-03 13:30:00,82.97,82.98,82.91,82.91,39415.0,65.8066,65.8146,65.7591,65.7591,39415.0
2018-10-03 14:00:00,82.91,82.93,82.88,82.89,78828.0,65.7591,65.7749,65.7353,65.7432,78828.0
2018-10-03 14:30:00,82.88,82.94,82.85,82.91,159265.0,65.7353,65.7828,65.7115,65.7591,159265.0
2018-10-03 15:00:00,82.91,82.98,82.91,82.97,120677.0,65.7591,65.8146,65.7591,65.8066,120677.0
2018-10-03 15:30:00,82.98,82.98,82.95,82.97,232368.0,65.8146,65.8146,65.7908,65.8066,232368.0
2018-10-04 09:30:00,82.81,82.85,82.77,82.79,119716.0,65.6797,65.7115,65.648,65.6639,119716.0
2018-10-04 10:00:00,82.78,82.8,82.73,82.79,220644.0,65.6559,65.6718,65.6163,65.6639,220644.0
2018-10-04 10:30:00,82.8,82.8,82.69,82.69,56895.0,65.6718,65.6718,65.5846,65.5846,56895.0
2018-10-04 11:00:00,82.69,82.71,82.67,82.7,111765.0,65.5846,65.6004,65.5687,65.5925,111765.0
2018-10-04 11:30:00,82.7,82.71,82.65,82.7,85231.0,65.5925,65.6004,65.5528,65.5925,85231.0
2018-10-04 12:00:00,82.7,82.75,82.7,82.72,57600.0,65.5925,65.6322,65.5925,65.6084,57600.0
2018-10-04 12:30:00,82.72,82.73,82.7,82.71,37579.0,65.6084,65.6163,65.5925,65.6004,37579.0
2018-10-04 13:00:00,82.72,82.73,82.67,82.71,97228.0,65.6084,65.6163,65.5687,65.6004,97228.0
2018-10-04 13:30:00,82.71,82.74,82.69,82.72,74806.0,65.6004,65.6242,65.5846,65.6084,74806.0
2018-10-04 14:00:00,82.72,82.72,82.65,82.65,55216.0,65.6084,65.6084,65.5528,65.5528,55216.0
2018-10-04 14:30:00,82.66,82.68,82.65,82.68,103972.0,65.5608,65.5766,65.5528,65.5766,103972.0
2018-10-04 15:00:00,82.69,82.7,82.67,82.68,66941.0,65.5846,65.5925,65.5687,65.5766,66941.0
2018-10-04 15:30:00,82.68,82.71,82.67,82.69,152181.0,65.5766,65.6004,65.5687,65.5846,152181.0
2018-10-05 09:30:00,82.57,82.67,82.56,82.6,161212.0,65.4894,65.5687,65.4815,65.5132,161212.0
2018-10-05 10:00:00,82.6,82.62,82.56,82.59,85973.0,65.5132,65.529,65.4815,65.5053,85973.0
2018-10-05 10:30:00,82.58,82.59,82.53,82.54,63266.0,65.4973,65.5053,65.4577,65.4656,63266.0
2018-10-05 11:00:00,82.55,82.56,82.52,82.55,74951.0,65.4735,65.4815,65.4497,65.4735,74951.0
2018-10-05 11:30:00,82.55,82.55,82.44,82.47,1089263.0,65.4735,65.4735,65.3863,65.4101,1089263.0
2018-10-05 12:00:00,82.48,82.48,82.42,82.46,110442.0,65.418,65.418,65.3704,65.4021,110442.0
2018-10-05 12:30:00,82.46,82.51,82.45,82.5,47947.0,65.4021,65.4418,65.3942,65.4339,47947.0
2018-10-05 13:00:00,82.5,82.5,82.45,82.45,59589.0,65.4339,65.4339,65.3942,65.3942,59589.0
2018-10-05 13:30:00,82.45,82.46,82.42,82.42,55488.0,65.3942,65.4021,65.3704,65.3704,55488.0
2018-10-05 14:00:00,82.42,82.5,82.42,82.48,81711.0,65.3704,65.4339,65.3704,65.418,81711.0
2018-10-05 14:30:00,82.48,82.53,82.46,82.51,74823.0,65.418,65.4577,65.4021,65.4418,74823.0
2018-10-05 15:00:00,82.51,82.52,82.48,82.5,236638.0,65.4418,65.4497,65.418,65.4339,236638.0
2018-10-05 15:30:00,82.5,82.53,82.48,82.53,370145.0,65.4339,65.4577,65.418,65.4577,370145.0
2018-10-08 09:30:00,82.55,82.66,82.54,82.55,32122.0,65.4735,65.5608,65.4656,65.4735,32122.0
2018-10-08 10:00:00,82.56,82.56,82.54,82.55,24597.0,65.4815,65.4815,65.4656,65.4735,24597.0
2018-10-08 10:30:00,82.54,82.57,82.54,82.56,24344.0,65.4656,65.4894,65.4656,65.4815,24344.0
2018-10-08 11:00:00,82.56,82.57,82.52,82.53,29899.0,65.4815,65.4894,65.4497,65.4577,29899.0
2018-10-08 11:30:00,82.53,82.57,82.52,82.56,70821.0,65.4577,65.4894,65.4497,65.4815,70821.0
2018-10-08 12:00:00,82.56,82.57,82.53,82.54,37403.0,65.4815,65.4894,65.4577,65.4656,37403.0
2018-10-08 12:30:00,82.54,82.54,82.53,82.54,33128.0,65.4656,65.4656,65.4577,65.4656,33128.0
2018-10-08 13:00:00,82.54,82.54,82.53,82.54,10924.0,65.4656,65.4656,65.4577,65.4656,10924.0
2018-10-08 13:30:00,82.54,82.55,82.53,82.55,34727.0,65.4656,65.4735,65.4577,65.4735,34727.0
2018-10-08 14:00:00,82.55,82.55,82.53,82.54,34343.0,65.4735,65.4735,65.4577,65.4656,34343.0
2018-10-08 14:30:00,82.54,82.55,82.52,82.53,57040.0,65.4656,65.4735,65.4497,65.4577,57040.0
2018-10-08 15:00:00,82.53,82.54,82.53,82.54,33614.0,65.4577,65.4656,65.4577,65.4656,33614.0
2018-10-08 15:30:00,82.53,82.54,82.52,82.52,135584.0,65.4577,65.4656,65.4497,65.4497,135584.0
2018-10-09 09:30:00,82.57,82.59,82.52,82.57,83100.0,65.4894,65.5053,65.4497,65.4894,83100.0
2018-10-09 10:00:00,82.56,82.61,82.55,82.58,235940.0,65.4815,65.5211,65.4735,65.4973,235940.0
2018-10-09 10:30:00,82.57,82.62,82.57,82.62,222387.0,65.4894,65.529,65.4894,65.529,222387.0
2018-10-09 11:00:00,82.63,82.64,82.61,82.62,268151.0,65.537,65.5449,65.5211,65.529,268151.0
2018-10-09 11:30:00,82.62,82.62,82.55,82.56,139858.0,65.529,65.529,65.4735,65.4815,139858.0
2018-10-09 12:00:00,82.56,82.57,82.53,82.54,84315.0,65.4815,65.4894,65.4577,65.4656,84315.0
2018-10-09 12:30:00,82.54,82.57,82.53,82.55,119817.0,65.4656,65.4894,65.4577,65.4735,119817.0
2018-10-09 13:00:00,82.55,82.57,82.55,82.56,80456.0,65.4735,65.4894,65.4735,65.4815,80456.0
2018-10-09 13:30:00,82.56,82.56,82.52,82.52,79290.0,65.4815,65.4815,65.4497,65.4497,79290.0
2018-10-09 14:00:00,82.53,82.55,82.52,82.55,104707.0,65.4577,65.4735,65.4497,65.4735,104707.0
2018-10-09 14:30:00,82.55,82.57,82.54,82.56,113916.0,65.4735,65.4894,65.4656,65.4815,113916.0
2018-10-09 15:00:00,82.56,82.58,82.55,82.56,126864.0,65.4815,65.4973,65.4735,65.4815,126864.0
2018-10-09 15:30:00,82.55,82.56,82.53,82.56,272820.0,65.4735,65.4815,65.4577,65.4815,272820.0
2018-10-10 09:30:00,82.44,82.52,82.44,82.52,76196.0,65.3863,65.4497,65.3863,65.4497,76196.0
2018-10-10 10:00:00,82.51,82.51,82.46,82.47,169268.0,65.4418,65.4418,65.4021,65.4101,169268.0
2018-10-10 10:30:00,82.47,82.51,82.46,82.5,84125.0,65.4101,65.4418,65.4021,65.4339,84125.0
2018-10-10 11:00:00,82.51,82.53,82.49,82.5,92761.0,65.4418,65.4577,65.4259,65.4339,92761.0
2018-10-10 11:30:00,82.5,82.51,82.46,82.46,60781.0,65.4339,65.4418,65.4021,65.4021,60781.0
2018-10-10 12:00:00,82.47,82.49,82.46,82.47,86197.0,65.4101,65.4259,65.4021,65.4101,86197.0
2018-10-10 12:30:00,82.47,82.48,82.44,82.45,35688.0,65.4101,65.418,65.3863,65.3942,35688.0
2018-10-10 13:00:00,82.46,82.47,82.41,82.42,59319.0,65.4021,65.4101,65.3625,65.3704,59319.0
2018-10-10 13:30:00,82.42,82.43,82.36,82.4,77221.0,65.3704,65.3783,65.3228,65.3546,77221.0
2018-10-10 14:00:00,82.39,82.41,82.37,82.4,134355.0,65.3466,65.3625,65.3308,65.3546,134355.0
2018-10-10 14:30:00,82.4,82.42,82.38,82.41,132563.0,65.3546,65.3704,65.3387,65.3625,132563.0
2018-10-10 15:00:00,82.41,82.47,82.4,82.44,200769.0,65.3625,65.4101,65.3546,65.3863,200769.0
2018-10-10 15:30:00,82.44,82.5,82.44,82.49,185550.0,65.3863,65.4339,65.3863,65.4259,185550.0
2018-10-11 09:30:00,82.66,82.71,82.59,82.61,114882.0,65.5608,65.6004,65.5053,65.5211,114882.0
2018-10-11 10:00:00,82.61,82.68,82.6,82.67,188907.0,65.5211,65.5766,65.5132,65.5687,188907.0
2018-10-11 10:30:00,82.66,82.7,82.63,82.7,208973.0,65.5608,65.5925,65.537,65.5925,208973.0
2018-10-11 11:00:00,82.7,82.74,82.69,82.7,92152.0,65.5925,65.6242,65.5846,65.5925,92152.0
2018-10-11 11:30:00,82.7,82.75,82.69,82.69,194276.0,65.5925,65.6322,65.5846,65.5846,194276.0
2018-10-11 12:00:00,82.7,82.71,82.68,82.69,173531.0,65.5925,65.6004,65.5766,65.5846,173531.0
2018-10-11 12:30:00,82.69,82.7,82.65,82.66,73965.0,65.5846,65.5925,65.5528,65.5608,73965.0
2018-10-11 13:00:00,82.65,82.74,82.65,82.7,93015.0,65.5528,65.6242,65.5528,65.5925,93015.0
2018-10-11 13:30:00,82.7,82.78,82.7,82.76,64652.0,65.5925,65.6559,65.5925,65.6401,64652.0
2018-10-11 14:00:00,82.76,82.78,82.74,82.75,71037.0,65.6401,65.6559,65.6242,65.6322,71037.0
2018-10-11 14:30:00,82.75,82.81,82.75,82.8,168956.0,65.6322,65.6797,65.6322,65.6718,168956.0
2018-10-11 15:00:00,82.81,82.85,82.75,82.78,129686.0,65.6797,65.7115,65.6322,65.6559,129686.0
2018-10-11 15:30:00,82.78,82.8,82.74,82.75,176425.0,65.6559,65.6718,65.6242,65.6322,176425.0
2018-10-12 09:30:00,82.74,82.88,82.7,82.76,108194.0,65.6242,65.7353,65.5925,65.6401,108194.0
2018-10-12 10:00:00,82.76,82.77,82.73,82.75,101081.0,65.6401,65.648,65.6163,65.6322,101081.0
2018-10-12 10:30:00,82.75,82.76,82.72,82.73,53206.0,65.6322,65.6401,65.6084,65.6163,53206.0
2018-10-12 11:00:00,82.73,82.8,82.73,82.8,101519.0,65.6163,65.6718,65.6163,65.6718,101519.0
2018-10-12 11:30:00,82.79,82.81,82.76,82.79,43518.0,65.6639,65.6797,65.6401,65.6639,43518.0
2018-10-12 12:00:00,82.8,82.83,82.78,82.82,49109.0,65.6718,65.6956,65.6559,65.6877,49109.0
2018-10-12 12:30:00,82.82,82.85,82.8,82.82,121436.0,65.6877,65.7115,65.6718,65.6877,121436.0
2018-10-12 13:00:00,82.82,82.85,82.8,82.81,64756.0,65.6877,65.7115,65.6718,65.6797,64756.0
2018-10-12 13:30:00,82.81,82.84,82.81,82.84,68951.0,65.6797,65.7035,65.6797,65.7035,68951.0
2018-10-12 14:00:00,82.83,82.86,82.82,82.82,66857.0,65.6956,65.7194,65.6877,65.6877,66857.0
2018-10-12 14:30:00,82.82,82.84,82.82,82.82,62400.0,65.6877,65.7035,65.6877,65.6877,62400.0
2018-10-12 15:00:00,82.82,82.83,82.76,82.77,113635.0,65.6877,65.6956,65.6401,65.648,113635.0
2018-10-12 15:30:00,82.78,82.78,82.69,82.7,134798.0,65.6559,65.6559,65.5846,65.5925,134798.0
2018-10-15 09:30:00,82.73,82.77,82.71,82.75,54732.0,65.6163,65.648,65.6004,65.6322,54732.0
2018-10-15 10:00:00,82.75,82.76,82.69,82.7,56144.0,65.6322,65.6401,65.5846,65.5925,56144.0
2018-10-15 10:30:00,82.7,82.72,82.66,82.7,33695.0,65.5925,65.6084,65.5608,65.5925,33695.0
2018-10-15 11:00:00,82.7,82.71,82.66,82.68,48048.0,65.5925,65.6004,65.5608,65.5766,48048.0
2018-10-15 11:30:00,82.68,82.69,82.66,82.67,33551.0,65.5766,65.5846,65.5608,65.5687,33551.0
2018-10-15 12:00:00,82.67,82.68,82.67,82.67,36565.0,65.5687,65.5766,65.5687,65.5687,36565.0
2018-10-15 12:30:00,82.67,82.69,82.67,82.68,30587.0,65.5687,65.5846,65.5687,65.5766,30587.0
2018-10-15 13:00:00,82.68,82.72,82.68,82.7,39392.0,65.5766,65.6084,65.5766,65.5925,39392.0
2018-10-15 13:30:00,82.71,82.71,82.69,82.71,31453.0,65.6004,65.6004,65.5846,65.6004,31453.0
2018-10-15 14:00:00,82.7,82.71,82.69,82.69,34025.0,65.5925,65.6004,65.5846,65.5846,34025.0
2018-10-15 14:30:00,82.69,82.7,82.66,82.67,52851.0,65.5846,65.5925,65.5608,65.5687,52851.0
2018-10-15 15:00:00,82.67,82.7,82.66,82.68,91218.0,65.5687,65.5925,65.5608,65.5766,91218.0
2018-10-15 15:30:00,82.67,82.69,82.67,82.69,70757.0,65.5687,65.5846,65.5687,65.5846,70757.0
2018-10-16 09:30:00,82.69,82.74,82.69,82.7,34559.0,65.5846,65.6242,65.5846,65.5925,34559.0
2018-10-16 10:00:00,82.7,82.7,82.64,82.68,30734.0,65.5925,65.5925,65.5449,65.5766,30734.0
2018-10-16 10:30:00,82.67,82.69,82.66,82.67,40466.0,65.5687,65.5846,65.5608,65.5687,40466.0
2018-10-16 11:00:00,82.66,82.72,82.66,82.71,43307.0,65.5608,65.6084,65.5608,65.6004,43307.0
2018-10-16 11:30:00,82.71,82.74,82.69,82.74,44190.0,65.6004,65.6242,65.5846,65.6242,44190.0
2018-10-16 12:00:00,82.74,82.75,82.73,82.73,62347.0,65.6242,65.6322,65.6163,65.6163,62347.0
2018-10-16 12:30:00,82.73,82.75,82.69,82.71,111108.0,65.6163,65.6322,65.5846,65.6004,111108.0
2018-10-16 13:00:00,82.7,82.74,82.7,82.73,35914.0,65.5925,65.6242,65.5925,65.6163,35914.0
2018-10-16 13:30:00,82.74,82.74,82.7,82.7,36298.0,65.6242,65.6242,65.5925,65.5925,36298.0
2018-10-16 14:00:00,82.71,82.74,82.7,82.73,52163.0,65.6004,65.6242,65.5925,65.6163,52163.0
2018-10-16 14:30:00,82.74,82.77,82.72,82.76,104332.0,65.6242,65.648,65.6084,65.6401,104332.0
2018-10-16 15:00:00,82.76,82.79,82.75,82.79,94308.0,65.6401,65.6639,65.6322,65.6639,94308.0
2018-10-16 15:30:00,82.78,82.79,82.75,82.76,249501.0,65.6559,65.6639,65.6322,65.6401,249501.0
2018-10-17 09:30:00,82.77,82.77,82.71,82.74,40665.0,65.648,65.648,65.6004,65.6242,40665.0
2018-10-17 10:00:00,82.75,82.77,82.73,82.74,101379.0,65.6322,65.648,65.6163,65.6242,101379.0
2018-10-17 10:30:00,82.73,82.78,82.73,82.74,41086.0,65.6163,65.6559,65.6163,65.6242,41086.0
2018-10-17 11:00:00,82.73,82.75,82.73,82.73,52099.0,65.6163,65.6322,65.6163,65.6163,52099.0
2018-10-17 11:30:00,82.73,82.74,82.71,82.71,55993.0,65.6163,65.6242,65.6004,65.6004,55993.0
2018-10-17 12:00:00,82.71,82.73,82.69,82.7,112152.0,65.6004,65.6163,65.5846,65.5925,112152.0
2018-10-17 12:30:00,82.69,82.71,82.67,82.67,30014.0,65.5846,65.6004,65.5687,65.5687,30014.0
2018-10-17 13:00:00,82.67,82.69,82.67,82.67,26127.0,65.5687,65.5846,65.5687,65.5687,26127.0
2018-10-17 13:30:00,82.67,82.69,82.66,82.66,33373.0,65.5687,65.5846,65.5608,65.5608,33373.0
2018-10-17 14:00:00,82.67,82.7,82.65,82.69,60082.0,65.5687,65.5925,65.5528,65.5846,60082.0
2018-10-17 14:30:00,82.69,82.69,82.63,82.63,81912.0,65.5846,65.5846,65.537,65.537,81912.0
2018-10-17 15:00:00,82.63,82.64,82.6,82.6,77329.0,65.537,65.5449,65.5132,65.5132,77329.0
2018-10-17 15:30:00,82.6,82.62,82.53,82.53,87497.0,65.5132,65.529,65.4577,65.4577,87497.0
2018-10-18 09:30:00,82.47,82.49,82.43,82.49,103728.0,65.4101,65.4259,65.3783,65.4259,103728.0
2018-10-18 10:00:00,82.49,82.54,82.48,82.5,61285.0,65.4259,65.4656,65.418,65.4339,61285.0
2018-10-18 10:30:00,82.5,82.51,82.48,82.51,42616.0,65.4339,65.4418,65.418,65.4418,42616.0
2018-10-18 11:00:00,82.5,82.6,82.48,82.6,86395.0,65.4339,65.5132,65.418,65.5132,86395.0
2018-10-18 11:30:00,82.6,82.63,82.57,82.59,40954.0,65.5132,65.537,65.4894,65.5053,40954.0
2018-10-18 12:00:00,82.6,82.64,82.56,82.59,60844.0,65.5132,65.5449,65.4815,65.5053,60844.0
2018-10-18 12:30:00,82.58,82.6,82.56,82.58,115749.0,65.4973,65.5132,65.4815,65.4973,115749.0
2018-10-18 13:00:00,82.58,82.61,82.56,82.59,41309.0,65.4973,65.5211,65.4815,65.5053,41309.0
2018-10-18 13:30:00,82.59,82.64,82.59,82.64,84916.0,65.5053,65.5449,65.5053,65.5449,84916.0
2018-10-18 14:00:00,82.64,82.66,82.61,82.62,91451.0,65.5449,65.5608,65.5211,65.529,91451.0
2018-10-18 14:30:00,82.63,82.64,82.59,82.6,73933.0,65.537,65.5449,65.5053,65.5132,73933.0
2018-10-18 15:00:00,82.59,82.6,82.58,82.58,58672.0,65.5053,65.5132,65.4973,65.4973,58672.0
2018-10-18 15:30:00,82.58,82.59,82.54,82.55,77556.0,65.4973,65.5053,65.4656,65.4735,77556.0
2018-10-19 09:30:00,82.58,82.64,82.46,82.47,63228.0,65.4973,65.5449,65.4021,65.4101,63228.0
2018-10-19 10:00:00,82.47,82.51,82.45,82.51,70054.0,65.4101,65.4418,65.3942,65.4418,70054.0
2018-10-19 10:30:00,82.5,82.52,82.49,82.49,104202.0,65.4339,65.4497,65.4259,65.4259,104202.0
2018-10-19 11:00:00,82.49,82.49,82.45,82.48,41739.0,65.4259,65.4259,65.3942,65.418,41739.0
2018-10-19 11:30:00,82.48,82.5,82.4,82.4,62082.0,65.418,65.4339,65.3546,65.3546,62082.0
2018-10-19 12:00:00,82.41,82.44,82.4,82.44,45031.0,65.3625,65.3863,65.3546,65.3863,45031.0
2018-10-19 12:30:00,82.44,82.47,82.43,82.47,99902.0,65.3863,65.4101,65.3783,65.4101,99902.0
2018-10-19 13:00:00,82.47,82.49,82.44,82.45,33778.0,65.4101,65.4259,65.3863,65.3942,33778.0
2018-10-19 13:30:00,82.45,82.46,82.44,82.45,83702.0,65.3942,65.4021,65.3863,65.3942,83702.0
2018-10-19 14:00:00,82.45,82.48,82.45,82.47,64700.0,65.3942,65.418,65.3942,65.4101,64700.0
2018-10-19 14:30:00,82.48,82.49,82.44,82.45,83733.0,65.418,65.4259,65.3863,65.3942,83733.0
2018-10-19 15:00:00,82.44,82.47,82.44,82.45,69294.0,65.3863,65.4101,65.3863,65.3942,69294.0
2018-10-19 15:30:00,82.45,82.47,82.43,82.45,88101.0,65.3942,65.4101,65.3783,65.3942,88101.0
2018-10-22 09:30:00,82.59,82.6,82.53,82.59,94434.0,65.5053,65.5132,65.4577,65.5053,94434.0
2018-10-22 10:00:00,82.58,82.59,82.54,82.58,60681.0,65.4973,65.5053,65.4656,65.4973,60681.0
2018-10-22 10:30:00,82.57,82.59,82.51,82.53,20472.0,65.4894,65.5053,65.4418,65.4577,20472.0
2018-10-22 11:00:00,82.53,82.55,82.52,82.52,30506.0,65.4577,65.4735,65.4497,65.4497,30506.0
2018-10-22 11:30:00,82.53,82.54,82.51,82.53,40840.0,65.4577,65.4656,65.4418,65.4577,40840.0
2018-10-22 12:00:00,82.54,82.55,82.52,82.53,35038.0,65.4656,65.4735,65.4497,65.4577,35038.0
2018-10-22 12:30:00,82.53,82.54,82.5,82.5,71849.0,65.4577,65.4656,65.4339,65.4339,71849.0
2018-10-22 13:00:00,82.5,82.53,82.49,82.51,88896.0,65.4339,65.4577,65.4259,65.4418,88896.0
2018-10-22 13:30:00,82.51,82.52,82.5,82.52,38079.0,65.4418,65.4497,65.4339,65.4497,38079.0
2018-10-22 14:00:00,82.52,82.52,82.48,82.49,70434.0,65.4497,65.4497,65.418,65.4259,70434.0
2018-10-22 14:30:00,82.49,82.5,82.46,82.47,115124.0,65.4259,65.4339,65.4021,65.4101,115124.0
2018-10-22 15:00:00,82.47,82.5,82.46,82.47,183337.0,65.4101,65.4339,65.4021,65.4101,183337.0
2018-10-22 15:30:00,82.46,82.48,82.45,82.46,65803.0,65.4021,65.418,65.3942,65.4021,65803.0
2018-10-23 09:30:00,82.66,82.71,82.61,82.64,51594.0,65.5608,65.6004,65.5211,65.5449,51594.0
2018-10-23 10:00:00,82.65,82.71,82.64,82.69,78494.0,65.5528,65.6004,65.5449,65.5846,78494.0
2018-10-23 10:30:00,82.7,82.72,82.64,82.68,87893.0,65.5925,65.6084,65.5449,65.5766,87893.0
2018-10-23 11:00:00,82.69,82.7,82.64,82.64,140321.0,65.5846,65.5925,65.5449,65.5449,140321.0
2018-10-23 11:30:00,82.64,82.7,82.64,82.69,56145.0,65.5449,65.5925,65.5449,65.5846,56145.0
2018-10-23 12:00:00,82.7,82.7,82.66,82.67,215460.0,65.5925,65.5925,65.5608,65.5687,215460.0
2018-10-23 12:30:00,82.67,82.68,82.63,82.65,65050.0,65.5687,65.5766,65.537,65.5528,65050.0
2018-10-23 13:00:00,82.65,82.69,82.63,82.68,87489.0,65.5528,65.5846,65.537,65.5766,87489.0
2018-10-23 13:30:00,82.69,82.71,82.67,82.7,32707.0,65.5846,65.6004,65.5687,65.5925,32707.0
2018-10-23 14:00:00,82.7,82.72,82.61,82.61,415432.0,65.5925,65.6084,65.5211,65.5211,415432.0
2018-10-23 14:30:00,82.62,82.62,82.57,82.57,165989.0,65.529,65.529,65.4894,65.4894,165989.0
2018-10-23 15:00:00,82.58,82.59,82.52,82.52,163490.0,65.4973,65.5053,65.4497,65.4497,163490.0
2018-10-23 15:30:00,82.53,82.54,82.52,82.54,118330.0,65.4577,65.4656,65.4497,65.4656,118330.0
2018-10-24 09:30:00,82.79,82.79,82.7,82.74,81265.0,65.6639,65.6639,65.5925,65.6242,81265.0
2018-10-24 10:00:00,82.73,82.78,82.72,82.76,143147.0,65.6163,65.6559,65.6084,65.6401,143147.0
2018-10-24 10:30:00,82.76,82.79,82.75,82.77,273707.0,65.6401,65.6639,65.6322,65.648,273707.0
2018-10-24 11:00:00,82.77,82.79,82.72,82.75,125742.0,65.648,65.6639,65.6084,65.6322,125742.0
2018-10-24 11:30:00,82.74,82.76,82.72,82.73,123395.0,65.6242,65.6401,65.6084,65.6163,123395.0
2018-10-24 12:00:00,82.73,82.75,82.72,82.75,33641.0,65.6163,65.6322,65.6084,65.6322,33641.0
2018-10-24 12:30:00,82.75,82.75,82.73,82.74,53096.0,65.6322,65.6322,65.6163,65.6242,53096.0
2018-10-24 13:00:00,82.74,82.74,82.71,82.73,114295.0,65.6242,65.6242,65.6004,65.6163,114295.0
2018-10-24 13:30:00,82.72,82.74,82.7,82.72,120798.0,65.6084,65.6242,65.5925,65.6084,120798.0
2018-10-24 14:00:00,82.73,82.76,82.71,82.71,80000.0,65.6163,65.6401,65.6004,65.6004,80000.0
2018-10-24 14:30:00,82.7,82.72,82.68,82.69,79959.0,65.5925,65.6084,65.5766,65.5846,79959.0
2018-10-24 15:00:00,82.69,82.75,82.68,82.75,78550.0,65.5846,65.6322,65.5766,65.6322,78550.0
2018-10-24 15:30:00,82.75,82.77,82.72,82.75,168108.0,65.6322,65.648,65.6084,65.6322,168108.0
2018-10-25 09:30:00,82.7,82.8,82.67,82.68,120687.0,65.5925,65.6718,65.5687,65.5766,120687.0
2018-10-25 10:00:00,82.67,82.69,82.64,82.68,56909.0,65.5687,65.5846,65.5449,65.5766,56909.0
2018-10-25 10:30:00,82.67,82.68,82.64,82.67,53559.0,65.5687,65.5766,65.5449,65.5687,53559.0
2018-10-25 11:00:00,82.67,82.69,82.65,82.66,70681.0,65.5687,65.5846,65.5528,65.5608,70681.0
2018-10-25 11:30:00,82.65,82.68,82.65,82.65,71805.0,65.5528,65.5766,65.5528,65.5528,71805.0
2018-10-25 12:00:00,82.66,82.69,82.66,82.68,102327.0,65.5608,65.5846,65.5608,65.5766,102327.0
2018-10-25 12:30:00,82.68,82.68,82.64,82.64,46227.0,65.5766,65.5766,65.5449,65.5449,46227.0
2018-10-25 13:00:00,82.64,82.65,82.6,82.61,28323.0,65.5449,65.5528,65.5132,65.5211,28323.0
2018-10-25 13:30:00,82.61,82.66,82.61,82.64,93532.0,65.5211,65.5608,65.5211,65.5449,93532.0
2018-10-25 14:00:00,82.64,82.67,82.63,82.66,122734.0,65.5449,65.5687,65.537,65.5608,122734.0
2018-10-25 14:30:00,82.65,82.67,82.65,82.66,65736.0,65.5528,65.5687,65.5528,65.5608,65736.0
2018-10-25 15:00:00,82.66,82.67,82.64,82.66,83123.0,65.5608,65.5687,65.5449,65.5608,83123.0
2018-10-25 15:30:00,82.66,82.67,82.65,82.66,91000.0,65.5608,65.5687,65.5528,65.5608,91000.0
2018-10-26 09:30:00,82.84,82.89,82.82,82.86,59891.0,65.7035,65.7432,65.6877,65.7194,59891.0
2018-10-26 10:00:00,82.87,82.91,82.86,82.9,205890.0,65.7273,65.7591,65.7194,65.7511,205890.0
2018-10-26 10:30:00,82.9,82.96,82.89,82.96,86931.0,65.7511,65.7987,65.7432,65.7987,86931.0
2018-10-26 11:00:00,82.95,82.96,82.87,82.88,59880.0,65.7908,65.7987,65.7273,65.7353,59880.0
2018-10-26 11:30:00,82.88,82.88,82.84,82.86,116538.0,65.7353,65.7353,65.7035,65.7194,116538.0
2018-10-26 12:00:00,82.86,82.88,82.84,82.85,38495.0,65.7194,65.7353,65.7035,65.7115,38495.0
2018-10-26 12:30:00,82.84,82.86,82.81,82.84,37988.0,65.7035,65.7194,65.6797,65.7035,37988.0
2018-10-26 13:00:00,82.84,82.87,82.82,82.86,42573.0,65.7035,65.7273,65.6877,65.7194,42573.0
2018-10-26 13:30:00,82.87,82.89,82.83,82.84,39533.0,65.7273,65.7432,65.6956,65.7035,39533.0
2018-10-26 14:00:00,82.84,82.86,82.83,82.84,66325.0,65.7035,65.7194,65.6956,65.7035,66325.0
2018-10-26 14:30:00,82.84,82.86,82.83,82.84,86917.0,65.7035,65.7194,65.6956,65.7035,86917.0
2018-10-26 15:00:00,82.85,82.86,82.83,82.85,73931.0,65.7115,65.7194,65.6956,65.7115,73931.0
2018-10-26 15:30:00,82.85,82.86,82.84,82.84,126766.0,65.7115,65.7194,65.7035,65.7035,126766.0
2018-10-29 09:30:00,82.8,82.81,82.76,82.77,105257.0,65.6718,65.6797,65.6401,65.648,105257.0
2018-10-29 10:00:00,82.76,82.76,82.73,82.76,98252.0,65.6401,65.6401,65.6163,65.6401,98252.0
2018-10-29 10:30:00,82.76,82.76,82.71,82.72,30790.0,65.6401,65.6401,65.6004,65.6084,30790.0
2018-10-29 11:00:00,82.73,82.76,82.71,82.76,41692.0,65.6163,65.6401,65.6004,65.6401,41692.0
2018-10-29 11:30:00,82.75,82.78,82.74,82.78,55242.0,65.6322,65.6559,65.6242,65.6559,55242.0
2018-10-29 12:00:00,82.78,82.8,82.77,82.78,58851.0,65.6559,65.6718,65.648,65.6559,58851.0
2018-10-29 12:30:00,82.78,82.79,82.75,82.78,155187.0,65.6559,65.6639,65.6322,65.6559,155187.0
2018-10-29 13:00:00,82.77,82.79,82.76,82.79,129158.0,65.648,65.6639,65.6401,65.6639,129158.0
2018-10-29 13:30:00,82.79,82.79,82.76,82.76,26430.0,65.6639,65.6639,65.6401,65.6401,26430.0
2018-10-29 14:00:00,82.76,82.78,82.74,82.76,92073.0,65.6401,65.6559,65.6242,65.6401,92073.0
2018-10-29 14:30:00,82.75,82.82,82.75,82.81,210736.0,65.6322,65.6877,65.6322,65.6797,210736.0
2018-10-29 15:00:00,82.81,82.82,82.8,82.82,126514.0,65.6797,65.6877,65.6718,65.6877,126514.0
2018-10-29 15:30:00,82.81,82.83,82.78,82.79,222272.0,65.6797,65.6956,65.6559,65.6639,222272.0
2018-10-30 09:30:00,82.75,82.81,82.67,82.67,107570.0,65.6322,65.6797,65.5687,65.5687,107570.0
2018-10-30 10:00:00,82.67,82.72,82.67,82.72,69602.0,65.5687,65.6084,65.5687,65.6084,69602.0
2018-10-30 10:30:00,82.71,82.74,82.67,82.71,84758.0,65.6004,65.6242,65.5687,65.6004,84758.0
2018-10-30 11:00:00,82.71,82.73,82.68,82.68,129786.0,65.6004,65.6163,65.5766,65.5766,129786.0
2018-10-30 11:30:00,82.68,82.7,82.66,82.69,76779.0,65.5766,65.5925,65.5608,65.5846,76779.0
2018-10-30 12:00:00,82.68,82.69,82.66,82.66,68072.0,65.5766,65.5846,65.5608,65.5608,68072.0
2018-10-30 12:30:00,82.66,82.7,82.66,82.67,53148.0,65.5608,65.5925,65.5608,65.5687,53148.0
2018-10-30 13:00:00,82.68,82.7,82.67,82.68,36194.0,65.5766,65.5925,65.5687,65.5766,36194.0
2018-10-30 13:30:00,82.69,82.69,82.63,82.63,37535.0,65.5846,65.5846,65.537,65.537,37535.0
2018-10-30 14:00:00,82.64,82.65,82.63,82.64,68833.0,65.5449,65.5528,65.537,65.5449,68833.0
2018-10-30 14:30:00,82.65,82.66,82.62,82.64,109001.0,65.5528,65.5608,65.529,65.5449,109001.0
2018-10-30 15:00:00,82.63,82.67,82.61,82.62,136610.0,65.537,65.5687,65.5211,65.529,136610.0
2018-10-30 15:30:00,82.62,82.65,82.61,82.64,127258.0,65.529,65.5528,65.5211,65.5449,127258.0
2018-10-31 09:30:00,82.5,82.59,82.5,82.55,107706.0,65.4339,65.5053,65.4339,65.4735,107706.0
2018-10-31 10:00:00,82.54,82.58,82.54,82.58,190487.0,65.4656,65.4973,65.4656,65.4973,190487.0
2018-10-31 10:30:00,82.58,82.62,82.56,82.62,105453.0,65.4973,65.529,65.4815,65.529,105453.0
2018-10-31 11:00:00,82.61,82.62,82.59,82.59,49137.0,65.5211,65.529,65.5053,65.5053,49137.0
2018-10-31 11:30:00,82.58,82.62,82.58,82.61,95645.0,65.4973,65.529,65.4973,65.5211,95645.0
2018-10-31 12:00:00,82.61,82.64,82.58,82.6,101387.0,65.5211,65.5449,65.4973,65.5132,101387.0
2018-10-31 12:30:00,82.61,82.62,82.6,82.61,55776.0,65.5211,65.529,65.5132,65.5211,55776.0
2018-10-31 13:00:00,82.62,82.63,82.6,82.61,130544.0,65.529,65.537,65.5132,65.5211,130544.0
2018-10-31 13:30:00,82.61,82.61,82.58,82.59,42434.0,65.5211,65.5211,65.4973,65.5053,42434.0
2018-10-31 14:00:00,82.59,82.61,82.56,82.57,53396.0,65.5053,65.5211,65.4815,65.4894,53396.0
2018-10-31 14:30:00,82.57,82.58,82.53,82.54,140130.0,65.4894,65.4973,65.4577,65.4656,140130.0
2018-10-31 15:00:00,82.55,82.57,82.53,82.56,119863.0,65.4735,65.4894,65.4577,65.4815,119863.0
2018-10-31 15:30:00,82.56,82.57,82.51,82.51,120463.0,65.4815,65.4894,65.4418,65.4418,120463.0
2018-11-01 09:30:00,82.22,82.24,82.2,82.23,105744.0,65.4218,65.4377,65.4059,65.4297,105744.0
2018-11-01 10:00:00,82.24,82.28,82.23,82.25,168403.0,65.4377,65.4695,65.4297,65.4456,168403.0
2018-11-01 10:30:00,82.25,82.28,82.23,82.27,98132.0,65.4456,65.4695,65.4297,65.4616,98132.0
2018-11-01 11:00:00,82.28,82.31,82.28,82.3,48800.0,65.4695,65.4934,65.4695,65.4854,48800.0
2018-11-01 11:30:00,82.29,82.32,82.28,82.29,103404.0,65.4775,65.5013,65.4695,65.4775,103404.0
2018-11-01 12:00:00,82.29,82.32,82.26,82.32,57724.0,65.4775,65.5013,65.4536,65.5013,57724.0
2018-11-01 12:30:00,82.31,82.32,82.27,82.28,101327.0,65.4934,65.5013,65.4616,65.4695,101327.0
2018-11-01 13:00:00,82.29,82.33,82.28,82.32,108070.0,65.4775,65.5093,65.4695,65.5013,108070.0
2018-11-01 13:30:00,82.31,82.34,82.3,82.32,31810.0,65.4934,65.5173,65.4854,65.5013,31810.0
2018-11-01 14:00:00,82.32,82.32,82.29,82.3,38325.0,65.5013,65.5013,65.4775,65.4854,38325.0
2018-11-01 14:30:00,82.3,82.32,82.29,82.31,66087.0,65.4854,65.5013,65.4775,65.4934,66087.0
2018-11-01 15:00:00,82.32,82.37,82.31,82.37,92405.0,65.5013,65.5411,65.4934,65.5411,92405.0
2018-11-01 15:30:00,82.37,82.39,82.35,82.39,126969.0,65.5411,65.557,65.5252,65.557,126969.0
2018-11-02 09:30:00,82.32,82.36,82.27,82.27,79661.0,65.5013,65.5332,65.4616,65.4616,79661.0
2018-11-02 10:00:00,82.27,82.31,82.25,82.26,62368.0,65.4616,65.4934,65.4456,65.4536,62368.0
2018-11-02 10:30:00,82.27,82.31,82.2,82.21,89573.0,65.4616,65.4934,65.4059,65.4138,89573.0
2018-11-02 11:00:00,82.22,82.24,82.19,82.19,65553.0,65.4218,65.4377,65.3979,65.3979,65553.0
2018-11-02 11:30:00,82.2,82.2,82.13,82.14,76705.0,65.4059,65.4059,65.3502,65.3581,76705.0
2018-11-02 12:00:00,82.13,82.16,82.12,82.14,62484.0,65.3502,65.374,65.3422,65.3581,62484.0
2018-11-02 12:30:00,82.15,82.19,82.14,82.18,92142.0,65.3661,65.3979,65.3581,65.39,92142.0
2018-11-02 13:00:00,82.17,82.19,82.15,82.17,48870.0,65.382,65.3979,65.3661,65.382,48870.0
2018-11-02 13:30:00,82.16,82.18,82.15,82.17,31390.0,65.374,65.39,65.3661,65.382,31390.0
2018-11-02 14:00:00,82.18,82.18,82.12,82.14,57909.0,65.39,65.39,65.3422,65.3581,57909.0
2018-11-02 14:30:00,82.14,82.17,82.12,82.13,101841.0,65.3581,65.382,65.3422,65.3502,101841.0
2018-11-02 15:00:00,82.13,82.13,82.09,82.12,48909.0,65.3502,65.3502,65.3183,65.3422,48909.0
2018-11-02 15:30:00,82.11,82.14,82.11,82.11,118096.0,65.3343,65.3581,65.3343,65.3343,118096.0
2018-11-05 09:30:00,82.2,82.25,82.2,82.22,56272.0,65.4059,65.4456,65.4059,65.4218,56272.0
2018-11-05 10:00:00,82.22,82.23,82.19,82.2,68948.0,65.4218,65.4297,65.3979,65.4059,68948.0
2018-11-05 10:30:00,82.21,82.22,82.18,82.18,40176.0,65.4138,65.4218,65.39,65.39,40176.0
2018-11-05 11:00:00,82.19,82.23,82.18,82.21,49168.0,65.3979,65.4297,65.39,65.4138,49168.0
2018-11-05 11:30:00,82.21,82.23,82.19,82.2,64267.0,65.4138,65.4297,65.3979,65.4059,64267.0
2018-11-05 12:00:00,82.21,82.22,82.2,82.2,36591.0,65.4138,65.4218,65.4059,65.4059,36591.0
2018-11-05 12:30:00,82.21,82.22,82.2,82.21,25845.0,65.4138,65.4218,65.4059,65.4138,25845.0
2018-11-05 13:00:00,82.21,82.22,82.18,82.19,33347.0,65.4138,65.4218,65.39,65.3979,33347.0
2018-11-05 13:30:00,82.19,82.19,82.16,82.17,53203.0,65.3979,65.3979,65.374,65.382,53203.0
2018-11-05 14:00:00,82.16,82.17,82.13,82.16,66960.0,65.374,65.382,65.3502,65.374,66960.0
2018-11-05 14:30:00,82.16,82.19,82.15,82.19,65980.0,65.374,65.3979,65.3661,65.3979,65980.0
2018-11-05 15:00:00,82.19,82.19,82.17,82.18,108477.0,65.3979,65.3979,65.382,65.39,108477.0
2018-11-05 15:30:00,82.19,82.19,82.16,82.17,202537.0,65.3979,65.3979,65.374,65.382,202537.0
2018-11-06 09:30:00,82.25,82.25,82.19,82.2,231796.0,65.4456,65.4456,65.3979,65.4059,231796.0
2018-11-06 10:00:00,82.2,82.21,82.19,82.2,137343.0,65.4059,65.4138,65.3979,65.4059,137343.0
2018-11-06 10:30:00,82.19,82.2,82.18,82.2,51106.0,65.3979,65.4059,65.39,65.4059,51106.0
2018-11-06 11:00:00,82.19,82.21,82.19,82.21,48415.0,65.3979,65.4138,65.3979,65.4138,48415.0
2018-11-06 11:30:00,82.2,82.21,82.16,82.17,29711.0,65.4059,65.4138,65.374,65.382,29711.0
2018-11-06 12:00:00,82.17,82.17,82.16,82.17,75801.0,65.382,65.382,65.374,65.382,75801.0
2018-11-06 12:30:00,82.17,82.17,82.14,82.15,50294.0,65.382,65.382,65.3581,65.3661,50294.0
2018-11-06 13:00:00,82.15,82.19,82.14,82.19,52722.0,65.3661,65.3979,65.3581,65.3979,52722.0
2018-11-06 13:30:00,82.18,82.19,82.15,82.15,50175.0,65.39,65.3979,65.3661,65.3661,50175.0
2018-11-06 14:00:00,82.15,82.18,82.14,82.18,68989.0,65.3661,65.39,65.3581,65.39,68989.0
2018-11-06 14:30:00,82.17,82.18,82.15,82.16,86481.0,65.382,65.39,65.3661,65.374,86481.0
2018-11-06 15:00:00,82.16,82.18,82.15,82.16,82313.0,65.374,65.39,65.3661,65.374,82313.0
2018-11-06 15:30:00,82.16,82.18,82.15,82.17,74061.0,65.374,65.39,65.3661,65.382,74061.0
2018-11-07 09:30:00,82.37,82.47,82.34,82.46,115957.0,65.5411,65.6207,65.5173,65.6127,115957.0
2018-11-07 10:00:00,82.46,82.47,82.42,82.43,200852.0,65.6127,65.6207,65.5809,65.5889,200852.0
2018-11-07 10:30:00,82.44,82.47,82.43,82.46,79079.0,65.5968,65.6207,65.5889,65.6127,79079.0
2018-11-07 11:00:00,82.45,82.47,82.42,82.44,64176.0,65.6048,65.6207,65.5809,65.5968,64176.0
2018-11-07 11:30:00,82.44,82.44,82.41,82.44,105657.0,65.5968,65.5968,65.573,65.5968,105657.0
2018-11-07 12:00:00,82.43,82.45,82.41,82.41,43996.0,65.5889,65.6048,65.573,65.573,43996.0
2018-11-07 12:30:00,82.42,82.42,82.38,82.39,76946.0,65.5809,65.5809,65.5491,65.557,76946.0
2018-11-07 13:00:00,82.38,82.4,82.3,82.35,85865.0,65.5491,65.565,65.4854,65.5252,85865.0
2018-11-07 13:30:00,82.35,82.37,82.33,82.37,112664.0,65.5252,65.5411,65.5093,65.5411,112664.0
2018-11-07 14:00:00,82.37,82.37,82.32,82.33,139062.0,65.5411,65.5411,65.5013,65.5093,139062.0
2018-11-07 14:30:00,82.34,82.35,82.29,82.3,81263.0,65.5173,65.5252,65.4775,65.4854,81263.0
2018-11-07 15:00:00,82.3,82.37,82.29,82.33,450871.0,65.4854,65.5411,65.4775,65.5093,450871.0
2018-11-07 15:30:00,82.34,82.34,82.32,82.34,183084.0,65.5173,65.5173,65.5013,65.5173,183084.0
2018-11-08 09:30:00,82.31,82.34,82.31,82.34,86309.0,65.4934,65.5173,65.4934,65.5173,86309.0
2018-11-08 10:00:00,82.34,82.34,82.29,82.3,102518.0,65.5173,65.5173,65.4775,65.4854,102518.0
2018-11-08 10:30:00,82.29,82.31,82.28,82.29,93638.0,65.4775,65.4934,65.4695,65.4775,93638.0
2018-11-08 11:00:00,82.29,82.29,82.25,82.27,87210.0,65.4775,65.4775,65.4456,65.4616,87210.0
2018-11-08 11:30:00,82.26,82.27,82.24,82.25,102709.0,65.4536,65.4616,65.4377,65.4456,102709.0
2018-11-08 12:00:00,82.25,82.25,82.23,82.24,38408.0,65.4456,65.4456,65.4297,65.4377,38408.0
2018-11-08 12:30:00,82.24,82.25,82.22,82.23,23841.0,65.4377,65.4456,65.4218,65.4297,23841.0
2018-11-08 13:00:00,82.22,82.24,82.22,82.23,54188.0,65.4218,65.4377,65.4218,65.4297,54188.0
2018-11-08 13:30:00,82.24,82.24,82.21,82.24,64920.0,65.4377,65.4377,65.4138,65.4377,64920.0
2018-11-08 14:00:00,82.23,82.26,82.16,82.18,74105.0,65.4297,65.4536,65.374,65.39,74105.0
2018-11-08 14:30:00,82.17,82.19,82.16,82.17,93497.0,65.382,65.3979,65.374,65.382,93497.0
2018-11-08 15:00:00,82.17,82.18,82.14,82.14,64145.0,65.382,65.39,65.3581,65.3581,64145.0
2018-11-08 15:30:00,82.14,82.15,82.12,82.13,130829.0,65.3581,65.3661,65.3422,65.3502,130829.0
2018-11-09 09:30:00,82.19,82.25,82.16,82.2,139535.0,65.3979,65.4456,65.374,65.4059,139535.0
2018-11-09 10:00:00,82.2,82.24,82.19,82.22,147345.0,65.4059,65.4377,65.3979,65.4218,147345.0
2018-11-09 10:30:00,82.23,82.29,82.22,82.28,57394.0,65.4297,65.4775,65.4218,65.4695,57394.0
2018-11-09 11:00:00,82.29,82.32,82.27,82.27,110020.0,65.4775,65.5013,65.4616,65.4616,110020.0
2018-11-09 11:30:00,82.27,82.32,82.26,82.28,49653.0,65.4616,65.5013,65.4536,65.4695,49653.0
2018-11-09 12:00:00,82.28,82.29,82.24,82.25,53548.0,65.4695,65.4775,65.4377,65.4456,53548.0
2018-11-09 12:30:00,82.25,82.26,82.24,82.25,34755.0,65.4456,65.4536,65.4377,65.4456,34755.0
2018-11-09 13:00:00,82.25,82.25,82.23,82.24,52759.0,65.4456,65.4456,65.4297,65.4377,52759.0
2018-11-09 13:30:00,82.24,82.28,82.24,82.26,53264.0,65.4377,65.4695,65.4377,65.4536,53264.0
2018-11-09 14:00:00,82.25,82.28,82.25,82.25,38584.0,65.4456,65.4695,65.4456,65.4456,38584.0
2018-11-09 14:30:00,82.26,82.26,82.24,82.26,84717.0,65.4536,65.4536,65.4377,65.4536,84717.0
2018-11-09 15:00:00,82.25,82.25,82.21,82.24,88952.0,65.4456,65.4456,65.4138,65.4377,88952.0
2018-11-09 15:30:00,82.24,82.25,82.22,82.24,95820.0,65.4377,65.4456,65.4218,65.4377,95820.0
2018-11-12 09:30:00,82.32,82.35,82.29,82.31,30744.0,65.5013,65.5252,65.4775,65.4934,30744.0
2018-11-12 10:00:00,82.3,82.3,82.25,82.25,18179.0,65.4854,65.4854,65.4456,65.4456,18179.0
2018-11-12 10:30:00,82.26,82.27,82.24,82.27,33371.0,65.4536,65.4616,65.4377,65.4616,33371.0
2018-11-12 11:00:00,82.26,82.27,82.23,82.24,50847.0,65.4536,65.4616,65.4297,65.4377,50847.0
2018-11-12 11:30:00,82.24,82.25,82.18,82.18,20006.0,65.4377,65.4456,65.39,65.39,20006.0
2018-11-12 12:00:00,82.18,82.21,82.18,82.19,32527.0,65.39,65.4138,65.39,65.3979,32527.0
2018-11-12 12:30:00,82.2,82.21,82.19,82.19,53578.0,65.4059,65.4138,65.3979,65.3979,53578.0
2018-11-12 13:00:00,82.2,82.2,82.19,82.2,24823.0,65.4059,65.4059,65.3979,65.4059,24823.0
2018-11-12 13:30:00,82.2,82.2,82.19,82.2,45894.0,65.4059,65.4059,65.3979,65.4059,45894.0
2018-11-12 14:00:00,82.19,82.22,82.19,82.22,25378.0,65.3979,65.4218,65.3979,65.4218,25378.0
2018-11-12 14:30:00,82.21,82.22,82.19,82.22,49859.0,65.4138,65.4218,65.3979,65.4218,49859.0
2018-11-12 15:00:00,82.22,82.24,82.21,82.23,29830.0,65.4218,65.4377,65.4138,65.4297,29830.0
2018-11-12 15:30:00,82.23,82.25,82.22,82.24,82581.0,65.4297,65.4456,65.4218,65.4377,82581.0
2018-11-13 09:30:00,82.27,82.3,82.24,82.29,112815.0,65.4616,65.4854,65.4377,65.4775,112815.0
2018-11-13 10:00:00,82.28,82.31,82.23,82.3,165708.0,65.4695,65.4934,65.4297,65.4854,165708.0
2018-11-13 10:30:00,82.3,82.31,82.26,82.28,35463.0,65.4854,65.4934,65.4536,65.4695,35463.0
2018-11-13 11:00:00,82.28,82.31,82.26,82.26,64134.0,65.4695,65.4934,65.4536,65.4536,64134.0
2018-11-13 11:30:00,82.27,82.28,82.24,82.25,80304.0,65.4616,65.4695,65.4377,65.4456,80304.0
2018-11-13 12:00:00,82.24,82.25,82.22,82.23,75616.0,65.4377,65.4456,65.4218,65.4297,75616.0
2018-11-13 12:30:00,82.23,82.26,82.22,82.25,61759.0,65.4297,65.4536,65.4218,65.4456,61759.0
2018-11-13 13:00:00,82.25,82.27,82.25,82.27,71056.0,65.4456,65.4616,65.4456,65.4616,71056.0
2018-11-13 13:30:00,82.28,82.28,82.25,82.26,35314.0,65.4695,65.4695,65.4456,65.4536,35314.0
2018-11-13 14:00:00,82.26,82.28,82.25,82.26,61846.0,65.4536,65.4695,65.4456,65.4536,61846.0
2018-11-13 14:30:00,82.26,82.27,82.23,82.25,75489.0,65.4536,65.4616,65.4297,65.4456,75489.0
2018-11-13 15:00:00,82.26,82.3,82.24,82.27,82482.0,65.4536,65.4854,65.4377,65.4616,82482.0
2018-11-13 15:30:00,82.27,82.28,82.25,82.25,104944.0,65.4616,65.4695,65.4456,65.4456,104944.0
2018-11-14 09:30:00,82.15,82.27,82.12,82.15,61242.0,65.3661,65.4616,65.3422,65.3661,61242.0
2018-11-14 10:00:00,82.15,82.19,82.13,82.17,74163.0,65.3661,65.3979,65.3502,65.382,74163.0
2018-11-14 10:30:00,82.17,82.18,82.15,82.17,83456.0,65.382,65.39,65.3661,65.382,83456.0
2018-11-14 11:00:00,82.17,82.23,82.16,82.21,88276.0,65.382,65.4297,65.374,65.4138,88276.0
2018-11-14 11:30:00,82.22,82.25,82.16,82.16,74341.0,65.4218,65.4456,65.374,65.374,74341.0
2018-11-14 12:00:00,82.17,82.18,82.14,82.15,85363.0,65.382,65.39,65.3581,65.3661,85363.0
2018-11-14 12:30:00,82.16,82.22,82.16,82.21,73145.0,65.374,65.4218,65.374,65.4138,73145.0
2018-11-14 13:00:00,82.2,82.24,82.17,82.2,34989.0,65.4059,65.4377,65.382,65.4059,34989.0
2018-11-14 13:30:00,82.2,82.27,82.2,82.21,25212.0,65.4059,65.4616,65.4059,65.4138,25212.0
2018-11-14 14:00:00,82.22,82.25,82.14,82.2,67071.0,65.4218,65.4456,65.3581,65.4059,67071.0
2018-11-14 14:30:00,82.2,82.2,82.13,82.14,75205.0,65.4059,65.4059,65.3502,65.3581,75205.0
2018-11-14 15:00:00,82.14,82.15,82.11,82.15,73135.0,65.3581,65.3661,65.3343,65.3661,73135.0
2018-11-14 15:30:00,82.14,82.15,82.11,82.12,119406.0,65.3581,65.3661,65.3343,65.3422,119406.0
2018-11-15 09:30:00,82.15,82.23,82.04,82.05,75974.0,65.3661,65.4297,65.2786,65.2865,75974.0
2018-11-15 10:00:00,82.06,82.06,82.02,82.04,93269.0,65.2945,65.2945,65.2626,65.2786,93269.0
2018-11-15 10:30:00,82.04,82.07,82.02,82.02,94683.0,65.2786,65.3024,65.2626,65.2626,94683.0
2018-11-15 11:00:00,82.03,82.05,82.01,82.04,39598.0,65.2706,65.2865,65.2547,65.2786,39598.0
2018-11-15 11:30:00,82.04,82.05,82.01,82.04,55170.0,65.2786,65.2865,65.2547,65.2786,55170.0
2018-11-15 12:00:00,82.05,82.06,82.01,82.03,94600.0,65.2865,65.2945,65.2547,65.2706,94600.0
2018-11-15 12:30:00,82.03,82.06,82.01,82.06,42114.0,65.2706,65.2945,65.2547,65.2945,42114.0
2018-11-15 13:00:00,82.07,82.07,82.04,82.04,70975.0,65.3024,65.3024,65.2786,65.2786,70975.0
2018-11-15 13:30:00,82.03,82.05,82.0,82.02,117622.0,65.2706,65.2865,65.2467,65.2626,117622.0
2018-11-15 14:00:00,82.02,82.07,82.01,82.04,94737.0,65.2626,65.3024,65.2547,65.2786,94737.0
2018-11-15 14:30:00,82.04,82.1,82.03,82.09,133225.0,65.2786,65.3263,65.2706,65.3183,133225.0
2018-11-15 15:00:00,82.1,82.15,82.1,82.14,156680.0,65.3263,65.3661,65.3263,65.3581,156680.0
2018-11-15 15:30:00,82.13,82.16,82.13,82.14,148599.0,65.3502,65.374,65.3502,65.3581,148599.0
2018-11-16 09:30:00,82.26,82.28,82.18,82.21,234510.0,65.4536,65.4695,65.39,65.4138,234510.0
2018-11-16 10:00:00,82.2,82.27,82.19,82.27,95592.0,65.4059,65.4616,65.3979,65.4616,95592.0
2018-11-16 10:30:00,82.27,82.27,82.21,82.23,143975.0,65.4616,65.4616,65.4138,65.4297,143975.0
2018-11-16 11:00:00,82.23,82.27,82.23,82.24,96203.0,65.4297,65.4616,65.4297,65.4377,96203.0
2018-11-16 11:30:00,82.25,82.3,82.24,82.27,71543.0,65.4456,65.4854,65.4377,65.4616,71543.0
2018-11-16 12:00:00,82.27,82.32,82.26,82.32,43238.0,65.4616,65.5013,65.4536,65.5013,43238.0
2018-11-16 12:30:00,82.31,82.32,82.21,82.25,78115.0,65.4934,65.5013,65.4138,65.4456,78115.0
2018-11-16 13:00:00,82.27,82.29,82.25,82.29,84473.0,65.4616,65.4775,65.4456,65.4775,84473.0
2018-11-16 13:30:00,82.29,82.29,82.28,82.29,71673.0,65.4775,65.4775,65.4695,65.4775,71673.0
2018-11-16 14:00:00,82.29,82.3,82.27,82.27,62070.0,65.4775,65.4854,65.4616,65.4616,62070.0
2018-11-16 14:30:00,82.27,82.28,82.23,82.28,85417.0,65.4616,65.4695,65.4297,65.4695,85417.0
2018-11-16 15:00:00,82.28,82.3,82.27,82.28,56967.0,65.4695,65.4854,65.4616,65.4695,56967.0
2018-11-16 15:30:00,82.28,82.31,82.28,82.31,97675.0,65.4695,65.4934,65.4695,65.4934,97675.0
2018-11-19 09:30:00,82.25,82.25,82.21,82.22,91604.0,65.4456,65.4456,65.4138,65.4218,91604.0
2018-11-19 10:00:00,82.23,82.28,82.23,82.24,64180.0,65.4297,65.4695,65.4297,65.4377,64180.0
2018-11-19 10:30:00,82.25,82.27,82.24,82.25,173798.0,65.4456,65.4616,65.4377,65.4456,173798.0
2018-11-19 11:00:00,82.25,82.25,82.21,82.22,52713.0,65.4456,65.4456,65.4138,65.4218,52713.0
2018-11-19 11:30:00,82.2,82.21,82.18,82.19,57047.0,65.4059,65.4138,65.39,65.3979,57047.0
2018-11-19 12:00:00,82.18,82.2,82.17,82.2,31171.0,65.39,65.4059,65.382,65.4059,31171.0
2018-11-19 12:30:00,82.2,82.24,82.2,82.21,47620.0,65.4059,65.4377,65.4059,65.4138,47620.0
2018-11-19 13:00:00,82.22,82.22,82.19,82.2,45424.0,65.4218,65.4218,65.3979,65.4059,45424.0
2018-11-19 13:30:00,82.2,82.21,82.17,82.21,159035.0,65.4059,65.4138,65.382,65.4138,159035.0
2018-11-19 14:00:00,82.2,82.22,82.19,82.2,90295.0,65.4059,65.4218,65.3979,65.4059,90295.0
2018-11-19 14:30:00,82.21,82.21,82.18,82.19,78621.0,65.4138,65.4138,65.39,65.3979,78621.0
2018-11-19 15:00:00,82.19,82.21,82.17,82.2,76373.0,65.3979,65.4138,65.382,65.4059,76373.0
2018-11-19 15:30:00,82.2,82.21,82.17,82.17,160178.0,65.4059,65.4138,65.382,65.382,160178.0
2018-11-20 09:30:00,82.1,82.14,82.07,82.11,119088.0,65.3263,65.3581,65.3024,65.3343,119088.0
2018-11-20 10:00:00,82.1,82.14,82.09,82.1,198538.0,65.3263,65.3581,65.3183,65.3263,198538.0
2018-11-20 10:30:00,82.11,82.12,82.09,82.09,75665.0,65.3343,65.3422,65.3183,65.3183,75665.0
2018-11-20 11:00:00,82.09,82.1,82.07,82.08,619033.0,65.3183,65.3263,65.3024,65.3104,619033.0
2018-11-20 11:30:00,82.08,82.12,82.07,82.1,105149.0,65.3104,65.3422,65.3024,65.3263,105149.0
2018-11-20 12:00:00,82.1,82.13,82.09,82.11,78706.0,65.3263,65.3502,65.3183,65.3343,78706.0
2018-11-20 12:30:00,82.1,82.14,82.1,82.13,33981.0,65.3263,65.3581,65.3263,65.3502,33981.0
2018-11-20 13:00:00,82.12,82.15,82.1,82.14,44782.0,65.3422,65.3661,65.3263,65.3581,44782.0
2018-11-20 13:30:00,82.15,82.16,82.13,82.14,35053.0,65.3661,65.374,65.3502,65.3581,35053.0
2018-11-20 14:00:00,82.14,82.15,82.13,82.14,61770.0,65.3581,65.3661,65.3502,65.3581,61770.0
2018-11-20 14:30:00,82.13,82.15,82.1,82.14,193446.0,65.3502,65.3661,65.3263,65.3581,193446.0
2018-11-20 15:00:00,82.14,82.14,82.11,82.13,78884.0,65.3581,65.3581,65.3343,65.3502,78884.0
2018-11-20 15:30:00,82.14,82.14,82.1,82.12,100707.0,65.3581,65.3581,65.3263,65.3422,100707.0
2018-11-21 09:30:00,82.18,82.24,82.17,82.21,67373.0,65.39,65.4377,65.382,65.4138,67373.0
2018-11-21 10:00:00,82.21,82.22,82.2,82.2,29077.0,65.4138,65.4218,65.4059,65.4059,29077.0
2018-11-21 10:30:00,82.2,82.21,82.16,82.17,132032.0,65.4059,65.4138,65.374,65.382,132032.0
2018-11-21 11:00:00,82.17,82.2,82.17,82.2,56446.0,65.382,65.4059,65.382,65.4059,56446.0
2018-11-21 11:30:00,82.2,82.2,82.16,82.16,42563.0,65.4059,65.4059,65.374,65.374,42563.0
2018-11-21 12:00:00,82.16,82.2,82.15,82.2,29466.0,65.374,65.4059,65.3661,65.4059,29466.0
2018-11-21 12:30:00,82.2,82.2,82.17,82.17,29478.0,65.4059,65.4059,65.382,65.382,29478.0
2018-11-21 13:00:00,82.17,82.2,82.17,82.18,86064.0,65.382,65.4059,65.382,65.39,86064.0
2018-11-21 13:30:00,82.18,82.21,82.18,82.2,42863.0,65.39,65.4138,65.39,65.4059,42863.0
2018-11-21 14:00:00,82.21,82.21,82.18,82.19,57098.0,65.4138,65.4138,65.39,65.3979,57098.0
2018-11-21 14:30:00,82.18,82.19,82.16,82.19,86770.0,65.39,65.3979,65.374,65.3979,86770.0
2018-11-21 15:00:00,82.19,82.19,82.17,82.17,55520.0,65.3979,65.3979,65.382,65.382,55520.0
2018-11-21 15:30:00,82.18,82.18,82.15,82.17,69647.0,65.39,65.39,65.3661,65.382,69647.0
2018-11-23 09:30:00,82.33,82.37,82.25,82.26,88113.0,65.5093,65.5411,65.4456,65.4536,88113.0
2018-11-23 10:00:00,82.26,82.3,82.25,82.29,55345.0,65.4536,65.4854,65.4456,65.4775,55345.0
2018-11-23 10:30:00,82.28,82.3,82.26,82.27,41749.0,65.4695,65.4854,65.4536,65.4616,41749.0
2018-11-23 11:00:00,82.26,82.27,82.24,82.24,38469.0,65.4536,65.4616,65.4377,65.4377,38469.0
2018-11-23 11:30:00,82.25,82.25,82.21,82.23,101321.0,65.4456,65.4456,65.4138,65.4297,101321.0
2018-11-23 12:00:00,82.23,82.24,82.21,82.22,78209.0,65.4297,65.4377,65.4138,65.4218,78209.0
2018-11-23 12:30:00,82.23,82.23,82.19,82.19,42103.0,65.4297,65.4297,65.3979,65.3979,42103.0
2018-11-26 09:30:00,82.23,82.26,82.18,82.19,79273.0,65.4297,65.4536,65.39,65.3979,79273.0
2018-11-26 10:00:00,82.18,82.23,82.18,82.22,96918.0,65.39,65.4297,65.39,65.4218,96918.0
2018-11-26 10:30:00,82.22,82.24,82.21,82.22,183340.0,65.4218,65.4377,65.4138,65.4218,183340.0
2018-11-26 11:00:00,82.21,82.22,82.19,82.19,72173.0,65.4138,65.4218,65.3979,65.3979,72173.0
2018-11-26 11:30:00,82.19,82.2,82.17,82.17,49811.0,65.3979,65.4059,65.382,65.382,49811.0
2018-11-26 12:00:00,82.18,82.18,82.15,82.17,55005.0,65.39,65.39,65.3661,65.382,55005.0
2018-11-26 12:30:00,82.16,82.17,82.16,82.17,36657.0,65.374,65.382,65.374,65.382,36657.0
2018-11-26 13:00:00,82.17,82.18,82.15,82.16,76969.0,65.382,65.39,65.3661,65.374,76969.0
2018-11-26 13:30:00,82.16,82.16,82.12,82.13,154478.0,65.374,65.374,65.3422,65.3502,154478.0
2018-11-26 14:00:00,82.13,82.16,82.13,82.14,91108.0,65.3502,65.374,65.3502,65.3581,91108.0
2018-11-26 14:30:00,82.14,82.15,82.13,82.13,64358.0,65.3581,65.3661,65.3502,65.3502,64358.0
2018-11-26 15:00:00,82.14,82.15,82.13,82.14,65755.0,65.3581,65.3661,65.3502,65.3581,65755.0
2018-11-26 15:30:00,82.13,82.14,82.12,82.14,126156.0,65.3502,65.3581,65.3422,65.3581,126156.0
2018-11-27 09:30:00,82.13,82.15,82.11,82.15,77328.0,65.3502,65.3661,65.3343,65.3661,77328.0
2018-11-27 10:00:00,82.15,82.16,82.12,82.14,46905.0,65.3661,65.374,65.3422,65.3581,46905.0
2018-11-27 10:30:00,82.15,82.15,82.1,82.1,97948.0,65.3661,65.3661,65.3263,65.3263,97948.0
2018-11-27 11:00:00,82.11,82.13,82.1,82.13,286998.0,65.3343,65.3502,65.3263,65.3502,286998.0
2018-11-27 11:30:00,82.13,82.13,82.12,82.13,77690.0,65.3502,65.3502,65.3422,65.3502,77690.0
2018-11-27 12:00:00,82.13,82.13,82.09,82.11,70960.0,65.3502,65.3502,65.3183,65.3343,70960.0
2018-11-27 12:30:00,82.11,82.15,82.11,82.14,52643.0,65.3343,65.3661,65.3343,65.3581,52643.0
2018-11-27 13:00:00,82.15,82.19,82.14,82.17,74033.0,65.3661,65.3979,65.3581,65.382,74033.0
2018-11-27 13:30:00,82.17,82.19,82.15,82.15,54614.0,65.382,65.3979,65.3661,65.3661,54614.0
2018-11-27 14:00:00,82.15,82.16,82.14,82.14,59834.0,65.3661,65.374,65.3581,65.3581,59834.0
2018-11-27 14:30:00,82.15,82.16,82.14,82.15,50022.0,65.3661,65.374,65.3581,65.3661,50022.0
2018-11-27 15:00:00,82.15,82.15,82.1,82.11,99428.0,65.3661,65.3661,65.3263,65.3343,99428.0
2018-11-27 15:30:00,82.12,82.13,82.1,82.12,65682.0,65.3422,65.3502,65.3263,65.3422,65682.0
2018-11-28 09:30:00,82.12,82.14,82.07,82.07,40143.0,65.3422,65.3581,65.3024,65.3024,40143.0
2018-11-28 10:00:00,82.08,82.08,82.01,82.02,150207.0,65.3104,65.3104,65.2547,65.2626,150207.0
2018-11-28 10:30:00,82.02,82.02,81.99,82.01,117018.0,65.2626,65.2626,65.2388,65.2547,117018.0
2018-11-28 11:00:00,82.01,82.02,82.0,82.01,70741.0,65.2547,65.2626,65.2467,65.2547,70741.0
2018-11-28 11:30:00,82.01,82.01,81.98,81.98,41242.0,65.2547,65.2547,65.2308,65.2308,41242.0
2018-11-28 12:00:00,81.99,82.2,81.99,82.16,91283.0,65.2388,65.4059,65.2388,65.374,91283.0
2018-11-28 12:30:00,82.17,82.17,82.12,82.15,211900.0,65.382,65.382,65.3422,65.3661,211900.0
2018-11-28 13:00:00,82.14,82.25,82.14,82.22,33690.0,65.3581,65.4456,65.3581,65.4218,33690.0
2018-11-28 13:30:00,82.23,82.3,82.23,82.29,71449.0,65.4297,65.4854,65.4297,65.4775,71449.0
2018-11-28 14:00:00,82.29,82.3,82.26,82.29,39194.0,65.4775,65.4854,65.4536,65.4775,39194.0
2018-11-28 14:30:00,82.28,82.33,82.27,82.33,107972.0,65.4695,65.5093,65.4616,65.5093,107972.0
2018-11-28 15:00:00,82.33,82.33,82.28,82.31,114174.0,65.5093,65.5093,65.4695,65.4934,114174.0
2018-11-28 15:30:00,82.32,82.35,82.32,82.33,109747.0,65.5013,65.5252,65.5013,65.5093,109747.0
2018-11-29 09:30:00,82.33,82.37,82.31,82.33,108575.0,65.5093,65.5411,65.4934,65.5093,108575.0
2018-11-29 10:00:00,82.33,82.34,82.3,82.32,104202.0,65.5093,65.5173,65.4854,65.5013,104202.0
2018-11-29 10:30:00,82.33,82.33,82.22,82.24,108375.0,65.5093,65.5093,65.4218,65.4377,108375.0
2018-11-29 11:00:00,82.23,82.26,82.16,82.17,71993.0,65.4297,65.4536,65.374,65.382,71993.0
2018-11-29 11:30:00,82.17,82.19,82.16,82.19,42975.0,65.382,65.3979,65.374,65.3979,42975.0
2018-11-29 12:00:00,82.19,82.21,82.19,82.2,68539.0,65.3979,65.4138,65.3979,65.4059,68539.0
2018-11-29 12:30:00,82.2,82.21,82.17,82.18,58638.0,65.4059,65.4138,65.382,65.39,58638.0
2018-11-29 13:00:00,82.18,82.18,82.12,82.13,136505.0,65.39,65.39,65.3422,65.3502,136505.0
2018-11-29 13:30:00,82.13,82.13,82.12,82.13,80148.0,65.3502,65.3502,65.3422,65.3502,80148.0
2018-11-29 14:00:00,82.14,82.2,82.13,82.15,86138.0,65.3581,65.4059,65.3502,65.3661,86138.0
2018-11-29 14:30:00,82.15,82.21,82.14,82.2,108438.0,65.3661,65.4138,65.3581,65.4059,108438.0
2018-11-29 15:00:00,82.19,82.2,82.17,82.19,240342.0,65.3979,65.4059,65.382,65.3979,240342.0
2018-11-29 15:30:00,82.2,82.2,82.16,82.17,84549.0,65.4059,65.4059,65.374,65.382,84549.0
2018-11-30 09:30:00,82.18,82.18,82.11,82.17,95346.0,65.39,65.39,65.3343,65.382,95346.0
2018-11-30 10:00:00,82.17,82.17,82.12,82.12,122661.0,65.382,65.382,65.3422,65.3422,122661.0
2018-11-30 10:30:00,82.13,82.15,82.12,82.12,69272.0,65.3502,65.3661,65.3422,65.3422,69272.0
2018-11-30 11:00:00,82.13,82.13,82.09,82.11,133603.0,65.3502,65.3502,65.3183,65.3343,133603.0
2018-11-30 11:30:00,82.11,82.11,82.05,82.06,54091.0,65.3343,65.3343,65.2865,65.2945,54091.0
2018-11-30 12:00:00,82.07,82.1,82.06,82.07,103245.0,65.3024,65.3263,65.2945,65.3024,103245.0
2018-11-30 12:30:00,82.06,82.07,82.03,82.03,32105.0,65.2945,65.3024,65.2706,65.2706,32105.0
2018-11-30 13:00:00,82.03,82.05,82.02,82.05,38039.0,65.2706,65.2865,65.2626,65.2865,38039.0
2018-11-30 13:30:00,82.05,82.06,82.02,82.05,76758.0,65.2865,65.2945,65.2626,65.2865,76758.0
2018-11-30 14:00:00,82.05,82.07,82.03,82.04,89196.0,65.2865,65.3024,65.2706,65.2786,89196.0
2018-11-30 14:30:00,82.04,82.06,82.01,82.05,93703.0,65.2786,65.2945,65.2547,65.2865,93703.0
2018-11-30 15:00:00,82.05,82.11,82.04,82.09,76883.0,65.2865,65.3343,65.2786,65.3183,76883.0
2018-11-30 15:30:00,82.08,82.1,82.08,82.09,121158.0,65.3104,65.3263,65.3104,65.3183,121158.0
2018-12-03 09:30:00,81.97,82.07,81.95,82.03,91566.0,65.422,65.5018,65.4061,65.4699,91566.0
2018-12-03 10:00:00,82.02,82.02,81.95,81.98,35461.0,65.4619,65.4619,65.4061,65.43,35461.0
2018-12-03 10:30:00,81.99,82.02,81.98,82.01,337320.0,65.438,65.4619,65.43,65.454,337320.0
2018-12-03 11:00:00,82.01,82.01,82.0,82.0,79828.0,65.454,65.454,65.446,65.446,79828.0
2018-12-03 11:30:00,82.0,82.01,82.0,82.0,86311.0,65.446,65.454,65.446,65.446,86311.0
2018-12-03 12:00:00,82.01,82.02,82.0,82.01,225642.0,65.454,65.4619,65.446,65.454,225642.0
2018-12-03 12:30:00,82.01,82.02,82.0,82.01,128939.0,65.454,65.4619,65.446,65.454,128939.0
2018-12-03 13:00:00,82.01,82.02,82.0,82.02,87829.0,65.454,65.4619,65.446,65.4619,87829.0
2018-12-03 13:30:00,82.02,82.06,82.01,82.06,219734.0,65.4619,65.4939,65.454,65.4939,219734.0
2018-12-03 14:00:00,82.06,82.07,82.0,82.01,153820.0,65.4939,65.5018,65.446,65.454,153820.0
2018-12-03 14:30:00,82.02,82.02,81.98,81.98,116756.0,65.4619,65.4619,65.43,65.43,116756.0
2018-12-03 15:00:00,81.98,81.99,81.96,81.99,107310.0,65.43,65.438,65.4141,65.438,107310.0
2018-12-03 15:30:00,82.0,82.03,81.99,82.03,120593.0,65.446,65.4699,65.438,65.4699,120593.0
2018-12-04 09:30:00,82.13,82.19,82.05,82.08,54824.0,65.5497,65.5976,65.4859,65.5098,54824.0
2018-12-04 10:00:00,82.08,82.09,82.06,82.06,175642.0,65.5098,65.5178,65.4939,65.4939,175642.0
2018-12-04 10:30:00,82.06,82.08,82.04,82.04,46736.0,65.4939,65.5098,65.4779,65.4779,46736.0
2018-12-04 11:00:00,82.05,82.06,82.03,82.05,89190.0,65.4859,65.4939,65.4699,65.4859,89190.0
2018-12-04 11:30:00,82.06,82.07,82.04,82.06,114990.0,65.4939,65.5018,65.4779,65.4939,114990.0
2018-12-04 12:00:00,82.06,82.09,82.01,82.06,72382.0,65.4939,65.5178,65.454,65.4939,72382.0
2018-12-04 12:30:00,82.06,82.08,82.01,82.06,47701.0,65.4939,65.5098,65.454,65.4939,47701.0
2018-12-04 13:00:00,82.06,82.17,82.04,82.14,36870.0,65.4939,65.5817,65.4779,65.5577,36870.0
2018-12-04 13:30:00,82.14,82.14,82.05,82.06,76332.0,65.5577,65.5577,65.4859,65.4939,76332.0
2018-12-04 14:00:00,82.06,82.08,82.01,82.02,58575.0,65.4939,65.5098,65.454,65.4619,58575.0
2018-12-04 14:30:00,82.03,82.03,81.96,81.98,49174.0,65.4699,65.4699,65.4141,65.43,49174.0
2018-12-04 15:00:00,81.99,82.03,81.99,82.03,75614.0,65.438,65.4699,65.438,65.4699,75614.0
2018-12-04 15:30:00,82.03,82.04,81.96,81.97,161721.0,65.4699,65.4779,65.4141,65.422,161721.0
2018-12-06 09:30:00,82.15,82.34,82.1,82.29,259122.0,65.5657,65.7173,65.5258,65.6774,259122.0
2018-12-06 10:00:00,82.29,82.33,82.22,82.33,117433.0,65.6774,65.7094,65.6216,65.7094,117433.0
2018-12-06 10:30:00,82.33,82.33,82.25,82.29,75146.0,65.7094,65.7094,65.6455,65.6774,75146.0
2018-12-06 11:00:00,82.3,82.3,82.24,82.24,118826.0,65.6854,65.6854,65.6375,65.6375,118826.0
2018-12-06 11:30:00,82.25,82.25,82.15,82.16,125025.0,65.6455,65.6455,65.5657,65.5737,125025.0
2018-12-06 12:00:00,82.16,82.17,82.03,82.08,274573.0,65.5737,65.5817,65.4699,65.5098,274573.0
2018-12-06 12:30:00,82.08,82.13,82.06,82.12,98863.0,65.5098,65.5497,65.4939,65.5418,98863.0
2018-12-06 13:00:00,82.12,82.19,82.11,82.19,85220.0,65.5418,65.5976,65.5338,65.5976,85220.0
2018-12-06 13:30:00,82.19,82.2,82.14,82.16,82536.0,65.5976,65.6056,65.5577,65.5737,82536.0
2018-12-06 14:00:00,82.16,82.2,82.15,82.18,107780.0,65.5737,65.6056,65.5657,65.5896,107780.0
2018-12-06 14:30:00,82.19,82.2,82.15,82.18,206371.0,65.5976,65.6056,65.5657,65.5896,206371.0
2018-12-06 15:00:00,82.18,82.22,82.18,82.19,119249.0,65.5896,65.6216,65.5896,65.5976,119249.0
2018-12-06 15:30:00,82.19,82.23,82.17,82.19,533293.0,65.5976,65.6295,65.5817,65.5976,533293.0
2018-12-07 09:30:00,82.26,82.32,82.23,82.3,183995.0,65.6535,65.7014,65.6295,65.6854,183995.0
2018-12-07 10:00:00,82.29,82.32,82.26,82.27,220602.0,65.6774,65.7014,65.6535,65.6615,220602.0
2018-12-07 10:30:00,82.27,82.29,82.21,82.24,57121.0,65.6615,65.6774,65.6136,65.6375,57121.0
2018-12-07 11:00:00,82.23,82.28,82.23,82.25,37104.0,65.6295,65.6695,65.6295,65.6455,37104.0
2018-12-07 11:30:00,82.26,82.26,82.21,82.24,200406.0,65.6535,65.6535,65.6136,65.6375,200406.0
2018-12-07 12:00:00,82.24,82.26,82.2,82.25,1925618.0,65.6375,65.6535,65.6056,65.6455,1925618.0
2018-12-07 12:30:00,82.26,82.26,82.23,82.25,72881.0,65.6535,65.6535,65.6295,65.6455,72881.0
2018-12-07 13:00:00,82.24,82.26,82.22,82.26,54393.0,65.6375,65.6535,65.6216,65.6535,54393.0
2018-12-07 13:30:00,82.26,82.29,82.23,82.27,139834.0,65.6535,65.6774,65.6295,65.6615,139834.0
2018-12-07 14:00:00,82.28,82.31,82.26,82.27,59639.0,65.6695,65.6934,65.6535,65.6615,59639.0
2018-12-07 14:30:00,82.27,82.32,82.27,82.3,82837.0,65.6615,65.7014,65.6615,65.6854,82837.0
2018-12-07 15:00:00,82.31,82.32,82.28,82.3,110902.0,65.6934,65.7014,65.6695,65.6854,110902.0
2018-12-07 15:30:00,82.3,82.3,82.28,82.3,167539.0,65.6854,65.6854,65.6695,65.6854,167539.0
2018-12-10 09:30:00,82.38,82.39,82.32,82.36,100635.0,65.7493,65.7572,65.7014,65.7333,100635.0
2018-12-10 10:00:00,82.36,82.36,82.27,82.3,113644.0,65.7333,65.7333,65.6615,65.6854,113644.0
2018-12-10 10:30:00,82.3,82.35,82.29,82.34,223360.0,65.6854,65.7253,65.6774,65.7173,223360.0
2018-12-10 11:00:00,82.35,82.4,82.34,82.36,213480.0,65.7253,65.7652,65.7173,65.7333,213480.0
2018-12-10 11:30:00,82.36,82.37,82.28,82.28,99826.0,65.7333,65.7413,65.6695,65.6695,99826.0
2018-12-10 12:00:00,82.29,82.3,82.24,82.26,59038.0,65.6774,65.6854,65.6375,65.6535,59038.0
2018-12-10 12:30:00,82.27,82.27,82.24,82.26,45651.0,65.6615,65.6615,65.6375,65.6535,45651.0
2018-12-10 13:00:00,82.25,82.28,82.24,82.27,45226.0,65.6455,65.6695,65.6375,65.6615,45226.0
2018-12-10 13:30:00,82.28,82.28,82.22,82.24,92300.0,65.6695,65.6695,65.6216,65.6375,92300.0
2018-12-10 14:00:00,82.24,82.31,82.24,82.31,76428.0,65.6375,65.6934,65.6375,65.6934,76428.0
2018-12-10 14:30:00,82.3,82.31,82.26,82.29,80399.0,65.6854,65.6934,65.6535,65.6774,80399.0
2018-12-10 15:00:00,82.29,82.34,82.28,82.34,253747.0,65.6774,65.7173,65.6695,65.7173,253747.0
2018-12-10 15:30:00,82.34,82.37,82.32,82.37,178981.0,65.7173,65.7413,65.7014,65.7413,178981.0
2018-12-11 09:30:00,82.37,82.41,82.35,82.4,124306.0,65.7413,65.7732,65.7253,65.7652,124306.0
2018-12-11 10:00:00,82.4,82.4,82.35,82.37,53964.0,65.7652,65.7652,65.7253,65.7413,53964.0
2018-12-11 10:30:00,82.37,82.41,82.36,82.4,48195.0,65.7413,65.7732,65.7333,65.7652,48195.0
2018-12-11 11:00:00,82.4,82.44,82.37,82.4,171521.0,65.7652,65.7972,65.7413,65.7652,171521.0
2018-12-11 11:30:00,82.41,82.41,82.39,82.4,110155.0,65.7732,65.7732,65.7572,65.7652,110155.0
2018-12-11 12:00:00,82.4,82.44,82.37,82.41,209304.0,65.7652,65.7972,65.7413,65.7732,209304.0
2018-12-11 12:30:00,82.41,82.42,82.39,82.42,95511.0,65.7732,65.7812,65.7572,65.7812,95511.0
2018-12-11 13:00:00,82.42,82.43,82.37,82.37,88105.0,65.7812,65.7892,65.7413,65.7413,88105.0
2018-12-11 13:30:00,82.38,82.38,82.33,82.34,129760.0,65.7493,65.7493,65.7094,65.7173,129760.0
2018-12-11 14:00:00,82.34,82.37,82.31,82.33,50098.0,65.7173,65.7413,65.6934,65.7094,50098.0
2018-12-11 14:30:00,82.32,82.36,82.32,82.35,101191.0,65.7014,65.7333,65.7014,65.7253,101191.0
2018-12-11 15:00:00,82.34,82.36,82.33,82.36,321735.0,65.7173,65.7333,65.7094,65.7333,321735.0
2018-12-11 15:30:00,82.35,82.37,82.33,82.37,142421.0,65.7253,65.7413,65.7094,65.7413,142421.0
2018-12-12 09:30:00,82.36,82.43,82.36,82.42,126445.0,65.7333,65.7892,65.7333,65.7812,126445.0
2018-12-12 10:00:00,82.42,82.43,82.39,82.39,77823.0,65.7812,65.7892,65.7572,65.7572,77823.0
2018-12-12 10:30:00,82.4,82.41,82.37,82.4,142169.0,65.7652,65.7732,65.7413,65.7652,142169.0
2018-12-12 11:00:00,82.41,82.42,82.39,82.4,81933.0,65.7732,65.7812,65.7572,65.7652,81933.0
2018-12-12 11:30:00,82.4,82.42,82.38,82.39,66230.0,65.7652,65.7812,65.7493,65.7572,66230.0
2018-12-12 12:00:00,82.39,82.42,82.39,82.41,44045.0,65.7572,65.7812,65.7572,65.7732,44045.0
2018-12-12 12:30:00,82.41,82.41,82.36,82.4,44098.0,65.7732,65.7732,65.7333,65.7652,44098.0
2018-12-12 13:00:00,82.4,82.45,82.36,82.4,72295.0,65.7652,65.8051,65.7333,65.7652,72295.0
2018-12-12 13:30:00,82.41,82.41,82.38,82.4,57922.0,65.7732,65.7732,65.7493,65.7652,57922.0
2018-12-12 14:00:00,82.41,82.42,82.38,82.39,191994.0,65.7732,65.7812,65.7493,65.7572,191994.0
2018-12-12 14:30:00,82.39,82.4,82.35,82.36,157968.0,65.7572,65.7652,65.7253,65.7333,157968.0
2018-12-12 15:00:00,82.35,82.36,82.33,82.34,82018.0,65.7253,65.7333,65.7094,65.7173,82018.0
2018-12-12 15:30:00,82.34,82.38,82.32,82.36,233527.0,65.7173,65.7493,65.7014,65.7333,233527.0
2018-12-13 09:30:00,82.5,82.55,82.45,82.55,139846.0,65.845,65.8849,65.8051,65.8849,139846.0
2018-12-13 10:00:00,82.55,82.57,82.5,82.56,117526.0,65.8849,65.9009,65.845,65.8929,117526.0
2018-12-13 10:30:00,82.56,82.58,82.54,82.56,171782.0,65.8929,65.9089,65.877,65.8929,171782.0
2018-12-13 11:00:00,82.56,82.59,82.54,82.54,185198.0,65.8929,65.9169,65.877,65.877,185198.0
2018-12-13 11:30:00,82.54,82.55,82.51,82.52,64036.0,65.877,65.8849,65.853,65.861,64036.0
2018-12-13 12:00:00,82.53,82.56,82.52,82.54,58570.0,65.869,65.8929,65.861,65.877,58570.0
2018-12-13 12:30:00,82.54,82.56,82.52,82.52,53695.0,65.877,65.8929,65.861,65.861,53695.0
2018-12-13 13:00:00,82.53,82.57,82.52,82.53,58555.0,65.869,65.9009,65.861,65.869,58555.0
2018-12-13 13:30:00,82.54,82.58,82.53,82.57,44390.0,65.877,65.9089,65.869,65.9009,44390.0
2018-12-13 14:00:00,82.58,82.58,82.53,82.54,117611.0,65.9089,65.9089,65.869,65.877,117611.0
2018-12-13 14:30:00,82.54,82.56,82.52,82.53,124939.0,65.877,65.8929,65.861,65.869,124939.0
2018-12-13 15:00:00,82.53,82.56,82.52,82.55,232882.0,65.869,65.8929,65.861,65.8849,232882.0
2018-12-13 15:30:00,82.54,82.56,82.51,82.51,235514.0,65.877,65.8929,65.853,65.853,235514.0
2018-12-14 09:30:00,82.6,82.6,82.57,82.58,136149.0,65.9249,65.9249,65.9009,65.9089,136149.0
2018-12-14 10:00:00,82.57,82.63,82.56,82.63,67916.0,65.9009,65.9488,65.8929,65.9488,67916.0
2018-12-14 10:30:00,82.62,82.63,82.56,82.59,86759.0,65.9408,65.9488,65.8929,65.9169,86759.0
2018-12-14 11:00:00,82.59,82.63,82.59,82.62,64792.0,65.9169,65.9488,65.9169,65.9408,64792.0
2018-12-14 11:30:00,82.62,82.65,82.61,82.63,47074.0,65.9408,65.9648,65.9328,65.9488,47074.0
2018-12-14 12:00:00,82.63,82.63,82.59,82.61,20399.0,65.9488,65.9488,65.9169,65.9328,20399.0
2018-12-14 12:30:00,82.6,82.6,82.56,82.56,89650.0,65.9249,65.9249,65.8929,65.8929,89650.0
2018-12-14 13:00:00,82.56,82.57,82.52,82.52,58276.0,65.8929,65.9009,65.861,65.861,58276.0
2018-12-14 13:30:00,82.52,82.56,82.51,82.56,32719.0,65.861,65.8929,65.853,65.8929,32719.0
2018-12-14 14:00:00,82.56,82.56,82.52,82.55,132634.0,65.8929,65.8929,65.861,65.8849,132634.0
2018-12-14 14:30:00,82.55,82.55,82.5,82.5,135348.0,65.8849,65.8849,65.845,65.845,135348.0
2018-12-14 15:00:00,82.51,82.51,82.48,82.48,123488.0,65.853,65.853,65.8291,65.8291,123488.0
2018-12-14 15:30:00,82.48,82.51,82.48,82.49,108698.0,65.8291,65.853,65.8291,65.8371,108698.0
2018-12-17 09:30:00,82.53,82.58,82.5,82.57,43018.0,65.869,65.9089,65.845,65.9009,43018.0
2018-12-17 10:00:00,82.57,82.61,82.56,82.6,51294.0,65.9009,65.9328,65.8929,65.9249,51294.0
2018-12-17 10:30:00,82.59,82.61,82.56,82.6,84268.0,65.9169,65.9328,65.8929,65.9249,84268.0
2018-12-17 11:00:00,82.59,82.61,82.57,82.59,53551.0,65.9169,65.9328,65.9009,65.9169,53551.0
2018-12-17 11:30:00,82.59,82.61,82.58,82.59,39372.0,65.9169,65.9328,65.9089,65.9169,39372.0
2018-12-17 12:00:00,82.59,82.62,82.58,82.6,88632.0,65.9169,65.9408,65.9089,65.9249,88632.0
2018-12-17 12:30:00,82.6,82.62,82.58,82.6,104084.0,65.9249,65.9408,65.9089,65.9249,104084.0
2018-12-17 13:00:00,82.61,82.61,82.59,82.6,52282.0,65.9328,65.9328,65.9169,65.9249,52282.0
2018-12-17 13:30:00,82.6,82.61,82.57,82.59,153865.0,65.9249,65.9328,65.9009,65.9169,153865.0
2018-12-17 14:00:00,82.6,82.61,82.57,82.57,151483.0,65.9249,65.9328,65.9009,65.9009,151483.0
2018-12-17 14:30:00,82.58,82.6,82.55,82.58,166196.0,65.9089,65.9249,65.8849,65.9089,166196.0
2018-12-17 15:00:00,82.58,82.61,82.56,82.61,176576.0,65.9089,65.9328,65.8929,65.9328,176576.0
2018-12-17 15:30:00,82.61,82.63,82.59,82.59,172270.0,65.9328,65.9488,65.9169,65.9169,172270.0
2018-12-18 09:30:00,82.7,82.75,82.67,82.7,53306.0,66.0047,66.0446,65.9807,66.0047,53306.0
2018-12-18 10:00:00,82.7,82.75,82.69,82.73,80887.0,66.0047,66.0446,65.9967,66.0286,80887.0
2018-12-18 10:30:00,82.73,82.76,82.71,82.75,50825.0,66.0286,66.0526,66.0126,66.0446,50825.0
2018-12-18 11:00:00,82.75,82.78,82.73,82.77,63771.0,66.0446,66.0685,66.0286,66.0605,63771.0
2018-12-18 11:30:00,82.77,82.78,82.73,82.73,96444.0,66.0605,66.0685,66.0286,66.0286,96444.0
2018-12-18 12:00:00,82.73,82.75,82.72,82.73,60297.0,66.0286,66.0446,66.0206,66.0286,60297.0
2018-12-18 12:30:00,82.73,82.75,82.72,82.73,60865.0,66.0286,66.0446,66.0206,66.0286,60865.0
2018-12-18 13:00:00,82.74,82.76,82.71,82.72,42506.0,66.0366,66.0526,66.0126,66.0206,42506.0
2018-12-18 13:30:00,82.72,82.77,82.72,82.76,43838.0,66.0206,66.0605,66.0206,66.0526,43838.0
2018-12-18 14:00:00,82.76,82.79,82.75,82.79,47589.0,66.0526,66.0765,66.0446,66.0765,47589.0
2018-12-18 14:30:00,82.79,82.79,82.74,82.75,76312.0,66.0765,66.0765,66.0366,66.0446,76312.0
2018-12-18 15:00:00,82.74,82.79,82.73,82.79,145898.0,66.0366,66.0765,66.0286,66.0765,145898.0
2018-12-18 15:30:00,82.8,82.81,82.77,82.77,163526.0,66.0845,66.0925,66.0605,66.0605,163526.0
2018-12-19 09:30:00,82.9,82.91,82.86,82.9,71142.0,66.1643,66.1723,66.1324,66.1643,71142.0
2018-12-19 10:00:00,82.9,82.92,82.89,82.9,46027.0,66.1643,66.1803,66.1563,66.1643,46027.0
2018-12-19 10:30:00,82.9,82.9,82.87,82.9,64860.0,66.1643,66.1643,66.1403,66.1643,64860.0
2018-12-19 11:00:00,82.9,82.92,82.89,82.92,76810.0,66.1643,66.1803,66.1563,66.1803,76810.0
2018-12-19 11:30:00,82.91,82.95,82.9,82.91,150863.0,66.1723,66.2042,66.1643,66.1723,150863.0
2018-12-19 12:00:00,82.91,82.95,82.88,82.89,52718.0,66.1723,66.2042,66.1483,66.1563,52718.0
2018-12-19 12:30:00,82.89,82.9,82.87,82.9,38736.0,66.1563,66.1643,66.1403,66.1643,38736.0
2018-12-19 13:00:00,82.9,82.92,82.86,82.91,48909.0,66.1643,66.1803,66.1324,66.1723,48909.0
2018-12-19 13:30:00,82.91,82.93,82.82,82.84,135046.0,66.1723,66.1882,66.1004,66.1164,135046.0
2018-12-19 14:00:00,82.85,82.93,82.77,82.81,246430.0,66.1244,66.1882,66.0605,66.0925,246430.0
2018-12-19 14:30:00,82.82,82.89,82.82,82.89,180554.0,66.1004,66.1563,66.1004,66.1563,180554.0
2018-12-19 15:00:00,82.89,82.94,82.82,82.83,424597.0,66.1563,66.1962,66.1004,66.1084,424597.0
2018-12-19 15:30:00,82.83,82.84,82.67,82.68,374851.0,66.1084,66.1164,65.9807,65.9887,374851.0
2018-12-20 09:30:00,82.89,82.92,82.69,82.69,351612.0,66.1563,66.1803,65.9967,65.9967,351612.0
2018-12-20 10:00:00,82.69,82.71,82.67,82.69,202661.0,65.9967,66.0126,65.9807,65.9967,202661.0
2018-12-20 10:30:00,82.68,82.7,82.61,82.62,32601.0,65.9887,66.0047,65.9328,65.9408,32601.0
2018-12-20 11:00:00,82.62,82.64,82.6,82.63,71472.0,65.9408,65.9568,65.9249,65.9488,71472.0
2018-12-20 11:30:00,82.63,82.64,82.59,82.6,95526.0,65.9488,65.9568,65.9169,65.9249,95526.0
2018-12-20 12:00:00,82.61,82.61,82.48,82.51,63112.0,65.9328,65.9328,65.8291,65.853,63112.0
2018-12-20 12:30:00,82.52,82.55,82.51,82.53,36021.0,65.861,65.8849,65.853,65.869,36021.0
2018-12-20 13:00:00,82.54,82.56,82.51,82.55,56437.0,65.877,65.8929,65.853,65.8849,56437.0
2018-12-20 13:30:00,82.55,82.58,82.5,82.5,109888.0,65.8849,65.9089,65.845,65.845,109888.0
2018-12-20 14:00:00,82.5,82.56,82.5,82.53,129903.0,65.845,65.8929,65.845,65.869,129903.0
2018-12-20 14:30:00,82.53,82.63,82.52,82.59,178616.0,65.869,65.9488,65.861,65.9169,178616.0
2018-12-20 15:00:00,82.59,82.6,82.55,82.59,194341.0,65.9169,65.9249,65.8849,65.9169,194341.0
2018-12-20 15:30:00,82.59,82.6,82.56,82.58,178557.0,65.9169,65.9249,65.8929,65.9089,178557.0
2018-12-21 09:30:00,82.64,82.69,82.64,82.66,124307.0,65.9568,65.9967,65.9568,65.9727,124307.0
2018-12-21 10:00:00,82.65,82.68,82.61,82.68,100407.0,65.9648,65.9887,65.9328,65.9887,100407.0
2018-12-21 10:30:00,82.68,82.68,82.63,82.64,59201.0,65.9887,65.9887,65.9488,65.9568,59201.0
2018-12-21 11:00:00,82.64,82.64,82.6,82.6,102718.0,65.9568,65.9568,65.9249,65.9249,102718.0
2018-12-21 11:30:00,82.6,82.61,82.59,82.61,65833.0,65.9249,65.9328,65.9169,65.9328,65833.0
2018-12-21 12:00:00,82.6,82.61,82.48,82.48,109169.0,65.9249,65.9328,65.8291,65.8291,109169.0
2018-12-21 12:30:00,82.48,82.51,82.45,82.5,74092.0,65.8291,65.853,65.8051,65.845,74092.0
2018-12-21 13:00:00,82.51,82.51,82.47,82.49,74309.0,65.853,65.853,65.8211,65.8371,74309.0
2018-12-21 13:30:00,82.5,82.51,82.49,82.5,51785.0,65.845,65.853,65.8371,65.845,51785.0
2018-12-21 14:00:00,82.5,82.53,82.5,82.53,166095.0,65.845,65.869,65.845,65.869,166095.0
2018-12-21 14:30:00,82.53,82.54,82.52,82.54,115795.0,65.869,65.877,65.861,65.877,115795.0
2018-12-21 15:00:00,82.53,82.55,82.52,82.53,122093.0,65.869,65.8849,65.861,65.869,122093.0
2018-12-21 15:30:00,82.53,82.56,82.51,82.54,317526.0,65.869,65.8929,65.853,65.877,317526.0
2018-12-24 09:30:00,82.28,82.36,82.28,82.31,117650.0,65.8889,65.9529,65.8889,65.9129,117650.0
2018-12-24 10:00:00,82.32,82.32,82.28,82.28,58094.0,65.9209,65.9209,65.8889,65.8889,58094.0
2018-12-24 10:30:00,82.29,82.3,82.26,82.28,98607.0,65.8969,65.9049,65.8728,65.8889,98607.0
2018-12-24 11:00:00,82.27,82.28,82.23,82.25,239879.0,65.8809,65.8889,65.8488,65.8648,239879.0
2018-12-24 11:30:00,82.25,82.26,82.18,82.21,99489.0,65.8648,65.8728,65.8088,65.8328,99489.0
2018-12-24 12:00:00,82.2,82.21,82.18,82.18,151128.0,65.8248,65.8328,65.8088,65.8088,151128.0
2018-12-24 12:30:00,82.19,82.21,82.16,82.21,144384.0,65.8168,65.8328,65.7928,65.8328,144384.0
2018-12-26 09:30:00,82.25,82.25,82.18,82.23,144783.0,65.8648,65.8648,65.8088,65.8488,144783.0
2018-12-26 10:00:00,82.23,82.24,82.18,82.18,95645.0,65.8488,65.8568,65.8088,65.8088,95645.0
2018-12-26 10:30:00,82.18,82.19,82.16,82.18,107300.0,65.8088,65.8168,65.7928,65.8088,107300.0
2018-12-26 11:00:00,82.18,82.18,82.12,82.12,135953.0,65.8088,65.8088,65.7607,65.7607,135953.0
2018-12-26 11:30:00,82.13,82.13,82.08,82.08,71570.0,65.7687,65.7687,65.7287,65.7287,71570.0
2018-12-26 12:00:00,82.09,82.1,82.07,82.1,132678.0,65.7367,65.7447,65.7207,65.7447,132678.0
2018-12-26 12:30:00,82.1,82.12,82.06,82.09,181843.0,65.7447,65.7607,65.7127,65.7367,181843.0
2018-12-26 13:00:00,82.09,82.09,81.98,82.04,125633.0,65.7367,65.7367,65.6486,65.6967,125633.0
2018-12-26 13:30:00,82.04,82.05,82.02,82.03,171838.0,65.6967,65.7047,65.6807,65.6887,171838.0
2018-12-26 14:00:00,82.04,82.08,82.03,82.05,127012.0,65.6967,65.7287,65.6887,65.7047,127012.0
2018-12-26 14:30:00,82.05,82.08,82.04,82.04,506619.0,65.7047,65.7287,65.6967,65.6967,506619.0
2018-12-26 15:00:00,82.04,82.05,82.0,82.01,180946.0,65.6967,65.7047,65.6646,65.6726,180946.0
2018-12-26 15:30:00,82.01,82.07,82.0,82.04,205190.0,65.6726,65.7207,65.6646,65.6967,205190.0
2018-12-27 09:30:00,82.3,82.34,82.16,82.32,75154.0,65.9049,65.9369,65.7928,65.9209,75154.0
2018-12-27 10:00:00,82.33,82.33,82.27,82.29,80207.0,65.9289,65.9289,65.8809,65.8969,80207.0
2018-12-27 10:30:00,82.3,82.32,82.29,82.31,38962.0,65.9049,65.9209,65.8969,65.9129,38962.0
2018-12-27 11:00:00,82.32,82.32,82.29,82.3,115350.0,65.9209,65.9209,65.8969,65.9049,115350.0
2018-12-27 11:30:00,82.3,82.31,82.28,82.29,109733.0,65.9049,65.9129,65.8889,65.8969,109733.0
2018-12-27 12:00:00,82.3,82.32,82.28,82.29,113513.0,65.9049,65.9209,65.8889,65.8969,113513.0
2018-12-27 12:30:00,82.29,82.31,82.27,82.27,92684.0,65.8969,65.9129,65.8809,65.8809,92684.0
2018-12-27 13:00:00,82.28,82.35,82.27,82.33,67103.0,65.8889,65.9449,65.8809,65.9289,67103.0
2018-12-27 13:30:00,82.34,82.36,82.33,82.34,65432.0,65.9369,65.9529,65.9289,65.9369,65432.0
2018-12-27 14:00:00,82.35,82.36,82.33,82.34,168044.0,65.9449,65.9529,65.9289,65.9369,168044.0
2018-12-27 14:30:00,82.34,82.35,82.33,82.34,112465.0,65.9369,65.9449,65.9289,65.9369,112465.0
2018-12-27 15:00:00,82.34,82.35,82.29,82.3,169194.0,65.9369,65.9449,65.8969,65.9049,169194.0
2018-12-27 15:30:00,82.3,82.31,82.28,82.29,161279.0,65.9049,65.9129,65.8889,65.8969,161279.0
2018-12-28 09:30:00,82.38,82.44,82.35,82.41,183695.0,65.9689,66.017,65.9449,65.993,183695.0
2018-12-28 10:00:00,82.4,82.46,82.4,82.44,70262.0,65.985,66.033,65.985,66.017,70262.0
2018-12-28 10:30:00,82.44,82.46,82.41,82.42,47695.0,66.017,66.033,65.993,66.001,47695.0
2018-12-28 11:00:00,82.41,82.46,82.41,82.44,98204.0,65.993,66.033,65.993,66.017,98204.0
2018-12-28 11:30:00,82.44,82.5,82.44,82.48,46140.0,66.017,66.065,66.017,66.049,46140.0
2018-12-28 12:00:00,82.47,82.5,82.46,82.5,55113.0,66.041,66.065,66.033,66.065,55113.0
2018-12-28 12:30:00,82.5,82.53,82.48,82.52,76564.0,66.065,66.0891,66.049,66.081,76564.0
2018-12-28 13:00:00,82.52,82.55,82.51,82.54,48173.0,66.081,66.1051,66.073,66.0971,48173.0
2018-12-28 13:30:00,82.55,82.56,82.5,82.52,88708.0,66.1051,66.1131,66.065,66.081,88708.0
2018-12-28 14:00:00,82.52,82.55,82.49,82.51,85022.0,66.081,66.1051,66.057,66.073,85022.0
2018-12-28 14:30:00,82.51,82.55,82.5,82.55,130422.0,66.073,66.1051,66.065,66.1051,130422.0
2018-12-28 15:00:00,82.55,82.57,82.52,82.57,65301.0,66.1051,66.1211,66.081,66.1211,65301.0
2018-12-28 15:30:00,82.57,82.58,82.54,82.56,148385.0,66.1211,66.1291,66.0971,66.1131,148385.0
2018-12-31 09:30:00,82.6,82.66,82.57,82.66,101696.0,66.1451,66.1932,66.1211,66.1932,101696.0
2018-12-31 10:00:00,82.65,82.67,82.63,82.65,113817.0,66.1852,66.2012,66.1691,66.1852,113817.0
2018-12-31 10:30:00,82.65,82.67,82.63,82.64,85262.0,66.1852,66.2012,66.1691,66.1771,85262.0
2018-12-31 11:00:00,82.65,82.7,82.64,82.67,107154.0,66.1852,66.2252,66.1771,66.2012,107154.0
2018-12-31 11:30:00,82.67,82.7,82.66,82.68,178519.0,66.2012,66.2252,66.1932,66.2092,178519.0
2018-12-31 12:00:00,82.68,82.72,82.68,82.7,155278.0,66.2092,66.2412,66.2092,66.2252,155278.0
2018-12-31 12:30:00,82.69,82.81,82.68,82.76,166137.0,66.2172,66.3133,66.2092,66.2732,166137.0
2018-12-31 13:00:00,82.76,82.83,82.76,82.79,126743.0,66.2732,66.3293,66.2732,66.2973,126743.0
2018-12-31 13:30:00,82.79,82.83,82.79,82.8,59191.0,66.2973,66.3293,66.2973,66.3053,59191.0
2018-12-31 14:00:00,82.8,82.85,82.78,82.82,53219.0,66.3053,66.3453,66.2893,66.3213,53219.0
2018-12-31 14:30:00,82.83,82.85,82.82,82.83,56311.0,66.3293,66.3453,66.3213,66.3293,56311.0
2018-12-31 15:00:00,82.84,82.87,82.82,82.83,78813.0,66.3373,66.3613,66.3213,66.3293,78813.0
2018-12-31 15:30:00,82.83,82.84,82.8,82.84,73860.0,66.3293,66.3373,66.3053,66.3373,73860.0
2019-01-02 09:30:00,82.86,82.87,82.76,82.83,134566.0,66.3533,66.3613,66.2732,66.3293,134566.0
2019-01-02 10:00:00,82.83,82.86,82.82,82.86,112566.0,66.3293,66.3533,66.3213,66.3533,112566.0
2019-01-02 10:30:00,82.85,82.86,82.82,82.84,86866.0,66.3453,66.3533,66.3213,66.3373,86866.0
2019-01-02 11:00:00,82.84,82.87,82.82,82.85,187559.0,66.3373,66.3613,66.3213,66.3453,187559.0
2019-01-02 11:30:00,82.84,82.89,82.84,82.88,83994.0,66.3373,66.3773,66.3373,66.3693,83994.0
2019-01-02 12:00:00,82.88,82.88,82.84,82.86,75207.0,66.3693,66.3693,66.3373,66.3533,75207.0
2019-01-02 12:30:00,82.86,82.87,82.85,82.87,52811.0,66.3533,66.3613,66.3453,66.3613,52811.0
2019-01-02 13:00:00,82.87,82.87,82.85,82.87,186242.0,66.3613,66.3613,66.3453,66.3613,186242.0
2019-01-02 13:30:00,82.87,82.88,82.84,82.84,119484.0,66.3613,66.3693,66.3373,66.3373,119484.0
2019-01-02 14:00:00,82.84,82.86,82.83,82.83,84957.0,66.3373,66.3533,66.3293,66.3293,84957.0
2019-01-02 14:30:00,82.83,82.85,82.82,82.84,114890.0,66.3293,66.3453,66.3213,66.3373,114890.0
2019-01-02 15:00:00,82.85,82.9,82.85,82.89,169605.0,66.3453,66.3853,66.3453,66.3773,169605.0
2019-01-02 15:30:00,82.89,82.94,82.88,82.94,170420.0,66.3773,66.4174,66.3693,66.4174,170420.0
2019-01-03 09:30:00,82.96,82.96,82.91,82.93,79378.0,66.4334,66.4334,66.3934,66.4094,79378.0
2019-01-03 10:00:00,82.94,83.05,82.94,83.02,113665.0,66.4174,66.5055,66.4174,66.4814,113665.0
2019-01-03 10:30:00,83.02,83.21,83.01,83.15,150012.0,66.4814,66.6336,66.4734,66.5855,150012.0
2019-01-03 11:00:00,83.15,83.16,83.08,83.15,133553.0,66.5855,66.5936,66.5295,66.5855,133553.0
2019-01-03 11:30:00,83.17,83.19,83.12,83.14,100145.0,66.6016,66.6176,66.5615,66.5775,100145.0
2019-01-03 12:00:00,83.14,83.16,83.1,83.11,78878.0,66.5775,66.5936,66.5455,66.5535,78878.0
2019-01-03 12:30:00,83.11,83.11,83.04,83.06,87781.0,66.5535,66.5535,66.4975,66.5135,87781.0
2019-01-03 13:00:00,83.06,83.08,83.05,83.08,76242.0,66.5135,66.5295,66.5055,66.5295,76242.0
2019-01-03 13:30:00,83.08,83.11,83.07,83.11,85619.0,66.5295,66.5535,66.5215,66.5535,85619.0
2019-01-03 14:00:00,83.11,83.11,83.08,83.11,27592.0,66.5535,66.5535,66.5295,66.5535,27592.0
2019-01-03 14:30:00,83.11,83.18,83.1,83.17,104413.0,66.5535,66.6096,66.5455,66.6016,104413.0
2019-01-03 15:00:00,83.17,83.19,83.12,83.12,84567.0,66.6016,66.6176,66.5615,66.5615,84567.0
2019-01-03 15:30:00,83.13,83.14,83.1,83.13,384579.0,66.5695,66.5775,66.5455,66.5695,384579.0
2019-01-04 09:30:00,82.94,82.95,82.9,82.92,186729.0,66.4174,66.4254,66.3853,66.4014,186729.0
2019-01-04 10:00:00,82.92,82.96,82.87,82.88,137755.0,66.4014,66.4334,66.3613,66.3693,137755.0
2019-01-04 10:30:00,82.87,82.9,82.85,82.86,130585.0,66.3613,66.3853,66.3453,66.3533,130585.0
2019-01-04 11:00:00,82.86,82.92,82.85,82.92,148539.0,66.3533,66.4014,66.3453,66.4014,148539.0
2019-01-04 11:30:00,82.92,82.96,82.89,82.94,161539.0,66.4014,66.4334,66.3773,66.4174,161539.0
2019-01-04 12:00:00,82.93,82.94,82.9,82.9,100195.0,66.4094,66.4174,66.3853,66.3853,100195.0
2019-01-04 12:30:00,82.91,82.91,82.87,82.9,85038.0,66.3934,66.3934,66.3613,66.3853,85038.0
2019-01-04 13:00:00,82.89,82.93,82.88,82.91,125455.0,66.3773,66.4094,66.3693,66.3934,125455.0
2019-01-04 13:30:00,82.91,82.96,82.9,82.93,144703.0,66.3934,66.4334,66.3853,66.4094,144703.0
2019-01-04 14:00:00,82.93,82.96,82.92,82.95,107939.0,66.4094,66.4334,66.4014,66.4254,107939.0
2019-01-04 14:30:00,82.96,82.97,82.92,82.94,190790.0,66.4334,66.4414,66.4014,66.4174,190790.0
2019-01-04 15:00:00,82.94,82.98,82.93,82.96,100861.0,66.4174,66.4494,66.4094,66.4334,100861.0
2019-01-04 15:30:00,82.96,83.0,82.95,82.99,108740.0,66.4334,66.4654,66.4254,66.4574,108740.0
2019-01-07 09:30:00,83.05,83.09,83.05,83.08,115971.0,66.5055,66.5375,66.5055,66.5295,115971.0
2019-01-07 10:00:00,83.08,83.09,83.0,83.03,110381.0,66.5295,66.5375,66.4654,66.4894,110381.0
2019-01-07 10:30:00,83.02,83.08,83.0,83.08,109985.0,66.4814,66.5295,66.4654,66.5295,109985.0
2019-01-07 11:00:00,83.08,83.09,83.03,83.04,109184.0,66.5295,66.5375,66.4894,66.4975,109184.0
2019-01-07 11:30:00,83.04,83.05,83.0,83.02,177697.0,66.4975,66.5055,66.4654,66.4814,177697.0
2019-01-07 12:00:00,83.01,83.05,83.01,83.04,96304.0,66.4734,66.5055,66.4734,66.4975,96304.0
2019-01-07 12:30:00,83.04,83.08,83.03,83.08,131310.0,66.4975,66.5295,66.4894,66.5295,131310.0
2019-01-07 13:00:00,83.08,83.08,83.03,83.03,200120.0,66.5295,66.5295,66.4894,66.4894,200120.0
2019-01-07 13:30:00,83.04,83.07,83.03,83.05,189874.0,66.4975,66.5215,66.4894,66.5055,189874.0
2019-01-07 14:00:00,83.04,83.07,82.99,83.0,93298.0,66.4975,66.5215,66.4574,66.4654,93298.0
2019-01-07 14:30:00,83.01,83.04,82.89,82.9,200400.0,66.4734,66.4975,66.3773,66.3853,200400.0
2019-01-07 15:00:00,82.9,82.93,82.89,82.9,131552.0,66.3853,66.4094,66.3773,66.3853,131552.0
2019-01-07 15:30:00,82.89,82.92,82.85,82.86,162679.0,66.3773,66.4014,66.3453,66.3533,162679.0
2019-01-08 09:30:00,82.91,82.93,82.89,82.9,54083.0,66.3934,66.4094,66.3773,66.3853,54083.0
2019-01-08 10:00:00,82.91,82.96,82.9,82.92,105171.0,66.3934,66.4334,66.3853,66.4014,105171.0
2019-01-08 10:30:00,82.93,82.95,82.92,82.94,87175.0,66.4094,66.4254,66.4014,66.4174,87175.0
2019-01-08 11:00:00,82.94,82.96,82.92,82.94,113777.0,66.4174,66.4334,66.4014,66.4174,113777.0
2019-01-08 11:30:00,82.94,82.96,82.92,82.93,131407.0,66.4174,66.4334,66.4014,66.4094,131407.0
2019-01-08 12:00:00,82.93,82.97,82.92,82.96,184526.0,66.4094,66.4414,66.4014,66.4334,184526.0
2019-01-08 12:30:00,82.97,82.98,82.95,82.95,149075.0,66.4414,66.4494,66.4254,66.4254,149075.0
2019-01-08 13:00:00,82.95,82.97,82.93,82.97,97400.0,66.4254,66.4414,66.4094,66.4414,97400.0
2019-01-08 13:30:00,82.97,82.99,82.95,82.95,103167.0,66.4414,66.4574,66.4254,66.4254,103167.0
2019-01-08 14:00:00,82.95,82.98,82.95,82.96,100255.0,66.4254,66.4494,66.4254,66.4334,100255.0
2019-01-08 14:30:00,82.97,82.97,82.95,82.96,45498.0,66.4414,66.4414,66.4254,66.4334,45498.0
2019-01-08 15:00:00,82.95,82.96,82.9,82.91,143791.0,66.4254,66.4334,66.3853,66.3934,143791.0
2019-01-08 15:30:00,82.9,82.92,82.9,82.9,470148.0,66.3853,66.4014,66.3853,66.3853,470148.0
2019-01-09 09:30:00,83.03,83.07,83.02,83.06,97139.0,66.4894,66.5215,66.4814,66.5135,97139.0
2019-01-09 10:00:00,83.06,83.12,83.05,83.12,77470.0,66.5135,66.5615,66.5055,66.5615,77470.0
2019-01-09 10:30:00,83.12,83.18,83.12,83.13,88816.0,66.5615,66.6096,66.5615,66.5695,88816.0
2019-01-09 11:00:00,83.14,83.15,83.1,83.15,43584.0,66.5775,66.5855,66.5455,66.5855,43584.0
2019-01-09 11:30:00,83.16,83.19,83.14,83.14,30953.0,66.5936,66.6176,66.5775,66.5775,30953.0
2019-01-09 12:00:00,83.14,83.15,83.12,83.14,99377.0,66.5775,66.5855,66.5615,66.5775,99377.0
2019-01-09 12:30:00,83.14,83.16,83.13,83.13,79920.0,66.5775,66.5936,66.5695,66.5695,79920.0
2019-01-09 13:00:00,83.14,83.19,83.13,83.19,36243.0,66.5775,66.6176,66.5695,66.6176,36243.0
2019-01-09 13:30:00,83.19,83.2,83.18,83.19,43877.0,66.6176,66.6256,66.6096,66.6176,43877.0
2019-01-09 14:00:00,83.19,83.25,83.17,83.22,79884.0,66.6176,66.6656,66.6016,66.6416,79884.0
2019-01-09 14:30:00,83.22,83.24,83.16,83.17,157395.0,66.6416,66.6576,66.5936,66.6016,157395.0
2019-01-09 15:00:00,83.17,83.19,83.14,83.19,378529.0,66.6016,66.6176,66.5775,66.6176,378529.0
2019-01-09 15:30:00,83.19,83.23,83.18,83.22,231918.0,66.6176,66.6496,66.6096,66.6416,231918.0
2019-01-10 09:30:00,83.28,83.28,83.17,83.17,148704.0,66.6896,66.6896,66.6016,66.6016,148704.0
2019-01-10 10:00:00,83.17,83.18,83.13,83.16,119800.0,66.6016,66.6096,66.5695,66.5936,119800.0
2019-01-10 10:30:00,83.16,83.17,83.14,83.15,102235.0,66.5936,66.6016,66.5775,66.5855,102235.0
2019-01-10 11:00:00,83.15,83.17,83.13,83.16,99958.0,66.5855,66.6016,66.5695,66.5936,99958.0
2019-01-10 11:30:00,83.16,83.18,83.13,83.14,154133.0,66.5936,66.6096,66.5695,66.5775,154133.0
2019-01-10 12:00:00,83.14,83.15,83.13,83.15,99939.0,66.5775,66.5855,66.5695,66.5855,99939.0
2019-01-10 12:30:00,83.14,83.16,83.12,83.15,124471.0,66.5775,66.5936,66.5615,66.5855,124471.0
2019-01-10 13:00:00,83.15,83.17,83.09,83.16,133101.0,66.5855,66.6016,66.5375,66.5936,133101.0
2019-01-10 13:30:00,83.15,83.21,83.14,83.17,113382.0,66.5855,66.6336,66.5775,66.6016,113382.0
2019-01-10 14:00:00,83.16,83.17,83.13,83.17,38879.0,66.5936,66.6016,66.5695,66.6016,38879.0
2019-01-10 14:30:00,83.17,83.19,83.14,83.16,54293.0,66.6016,66.6176,66.5775,66.5936,54293.0
2019-01-10 15:00:00,83.15,83.17,83.14,83.15,145808.0,66.5855,66.6016,66.5775,66.5855,145808.0
2019-01-10 15:30:00,83.15,83.16,83.11,83.14,327678.0,66.5855,66.5936,66.5535,66.5775,327678.0
2019-01-11 09:30:00,83.38,83.38,83.29,83.35,123718.0,66.7697,66.7697,66.6977,66.7457,123718.0
2019-01-11 10:00:00,83.35,83.38,83.33,83.37,121272.0,66.7457,66.7697,66.7297,66.7617,121272.0
2019-01-11 10:30:00,83.37,83.37,83.32,83.33,131913.0,66.7617,66.7617,66.7217,66.7297,131913.0
2019-01-11 11:00:00,83.33,83.33,83.29,83.29,211709.0,66.7297,66.7297,66.6977,66.6977,211709.0
2019-01-11 11:30:00,83.29,83.31,83.28,83.29,125740.0,66.6977,66.7137,66.6896,66.6977,125740.0
2019-01-11 12:00:00,83.29,83.35,83.29,83.34,148045.0,66.6977,66.7457,66.6977,66.7377,148045.0
2019-01-11 12:30:00,83.34,83.37,83.33,83.37,156038.0,66.7377,66.7617,66.7297,66.7617,156038.0
2019-01-11 13:00:00,83.37,83.39,83.36,83.38,144367.0,66.7617,66.7777,66.7537,66.7697,144367.0
2019-01-11 13:30:00,83.37,83.38,83.33,83.37,155545.0,66.7617,66.7697,66.7297,66.7617,155545.0
2019-01-11 14:00:00,83.37,83.37,83.36,83.37,86425.0,66.7617,66.7617,66.7537,66.7617,86425.0
2019-01-11 14:30:00,83.37,83.37,83.34,83.35,50350.0,66.7617,66.7617,66.7377,66.7457,50350.0
2019-01-11 15:00:00,83.34,83.35,83.32,83.33,123982.0,66.7377,66.7457,66.7217,66.7297,123982.0
2019-01-11 15:30:00,83.34,83.35,83.33,83.34,96105.0,66.7377,66.7457,66.7297,66.7377,96105.0
2019-01-14 09:30:00,83.3,83.34,83.3,83.33,366002.0,66.7057,66.7377,66.7057,66.7297,366002.0
2019-01-14 10:00:00,83.33,83.35,83.3,83.32,174169.0,66.7297,66.7457,66.7057,66.7217,174169.0
2019-01-14 10:30:00,83.32,83.35,83.29,83.3,235209.0,66.7217,66.7457,66.6977,66.7057,235209.0
2019-01-14 11:00:00,83.3,83.35,83.3,83.33,219068.0,66.7057,66.7457,66.7057,66.7297,219068.0
2019-01-14 11:30:00,83.32,83.33,83.3,83.31,183098.0,66.7217,66.7297,66.7057,66.7137,183098.0
2019-01-14 12:00:00,83.31,83.34,83.3,83.33,166249.0,66.7137,66.7377,66.7057,66.7297,166249.0
2019-01-14 12:30:00,83.33,83.37,83.32,83.37,327082.0,66.7297,66.7617,66.7217,66.7617,327082.0
2019-01-14 13:00:00,83.37,83.37,83.36,83.37,188601.0,66.7617,66.7617,66.7537,66.7617,188601.0
2019-01-14 13:30:00,83.37,83.37,83.36,83.36,200139.0,66.7617,66.7617,66.7537,66.7537,200139.0
2019-01-14 14:00:00,83.37,83.37,83.35,83.36,70852.0,66.7617,66.7617,66.7457,66.7537,70852.0
2019-01-14 14:30:00,83.36,83.36,83.34,83.35,65225.0,66.7537,66.7537,66.7377,66.7457,65225.0
2019-01-14 15:00:00,83.34,83.35,83.29,83.3,80527.0,66.7377,66.7457,66.6977,66.7057,80527.0
2019-01-14 15:30:00,83.3,83.3,83.28,83.29,120912.0,66.7057,66.7057,66.6896,66.6977,120912.0
2019-01-15 09:30:00,83.47,83.47,83.32,83.33,125392.0,66.8418,66.8418,66.7217,66.7297,125392.0
2019-01-15 10:00:00,83.34,83.39,83.32,83.34,255322.0,66.7377,66.7777,66.7217,66.7377,255322.0
2019-01-15 10:30:00,83.34,83.39,83.33,83.37,205456.0,66.7377,66.7777,66.7297,66.7617,205456.0
2019-01-15 11:00:00,83.37,83.41,83.35,83.4,235728.0,66.7617,66.7937,66.7457,66.7857,235728.0
2019-01-15 11:30:00,83.4,83.41,83.33,83.33,215623.0,66.7857,66.7937,66.7297,66.7297,215623.0
2019-01-15 12:00:00,83.34,83.39,83.32,83.37,256125.0,66.7377,66.7777,66.7217,66.7617,256125.0
2019-01-15 12:30:00,83.38,83.4,83.37,83.4,204825.0,66.7697,66.7857,66.7617,66.7857,204825.0
2019-01-15 13:00:00,83.4,83.41,83.37,83.4,202251.0,66.7857,66.7937,66.7617,66.7857,202251.0
2019-01-15 13:30:00,83.4,83.41,83.38,83.39,204279.0,66.7857,66.7937,66.7697,66.7777,204279.0
2019-01-15 14:00:00,83.38,83.4,83.36,83.4,165842.0,66.7697,66.7857,66.7537,66.7857,165842.0
2019-01-15 14:30:00,83.41,83.41,83.32,83.36,203938.0,66.7937,66.7937,66.7217,66.7537,203938.0
2019-01-15 15:00:00,83.36,83.37,83.35,83.36,107459.0,66.7537,66.7617,66.7457,66.7537,107459.0
2019-01-15 15:30:00,83.36,83.37,83.34,83.36,294826.0,66.7537,66.7617,66.7377,66.7537,294826.0
2019-01-16 09:30:00,83.33,83.33,83.28,83.29,250410.0,66.7297,66.7297,66.6896,66.6977,250410.0
2019-01-16 10:00:00,83.3,83.4,83.29,83.39,168895.0,66.7057,66.7857,66.6977,66.7777,168895.0
2019-01-16 10:30:00,83.39,83.44,83.38,83.44,180011.0,66.7777,66.8178,66.7697,66.8178,180011.0
2019-01-16 11:00:00,83.44,83.47,83.43,83.46,217983.0,66.8178,66.8418,66.8098,66.8338,217983.0
2019-01-16 11:30:00,83.45,83.46,83.45,83.45,135382.0,66.8258,66.8338,66.8258,66.8258,135382.0
2019-01-16 12:00:00,83.45,83.47,83.44,83.47,233609.0,66.8258,66.8418,66.8178,66.8418,233609.0
2019-01-16 12:30:00,83.46,83.49,83.46,83.48,276503.0,66.8338,66.8578,66.8338,66.8498,276503.0
2019-01-16 13:00:00,83.48,83.5,83.48,83.5,234957.0,66.8498,66.8658,66.8498,66.8658,234957.0
2019-01-16 13:30:00,83.5,83.53,83.49,83.52,335932.0,66.8658,66.8898,66.8578,66.8818,335932.0
2019-01-16 14:00:00,83.53,83.55,83.43,83.44,6513157.0,66.8898,66.9059,66.8098,66.8178,6513157.0
2019-01-16 14:30:00,83.45,83.46,83.43,83.45,265593.0,66.8258,66.8338,66.8098,66.8258,265593.0
2019-01-16 15:00:00,83.45,83.48,83.44,83.47,528410.0,66.8258,66.8498,66.8178,66.8418,528410.0
2019-01-16 15:30:00,83.46,83.51,83.45,83.5,550223.0,66.8338,66.8738,66.8258,66.8658,550223.0
2019-01-17 09:30:00,83.46,83.49,83.41,83.43,137269.0,66.8338,66.8578,66.7937,66.8098,137269.0
2019-01-17 10:00:00,83.43,83.45,83.43,83.45,138623.0,66.8098,66.8258,66.8098,66.8258,138623.0
2019-01-17 10:30:00,83.45,83.48,83.44,83.48,167856.0,66.8258,66.8498,66.8178,66.8498,167856.0
2019-01-17 11:00:00,83.48,83.53,83.47,83.53,199337.0,66.8498,66.8898,66.8418,66.8898,199337.0
2019-01-17 11:30:00,83.53,83.54,83.52,83.54,164681.0,66.8898,66.8979,66.8818,66.8979,164681.0
2019-01-17 12:00:00,83.54,83.57,83.53,83.57,202221.0,66.8979,66.9219,66.8898,66.9219,202221.0
2019-01-17 12:30:00,83.56,83.57,83.56,83.57,177820.0,66.9139,66.9219,66.9139,66.9219,177820.0
2019-01-17 13:00:00,83.57,83.59,83.56,83.58,275731.0,66.9219,66.9379,66.9139,66.9299,275731.0
2019-01-17 13:30:00,83.57,83.58,83.57,83.58,183853.0,66.9219,66.9299,66.9219,66.9299,183853.0
2019-01-17 14:00:00,83.57,83.58,83.56,83.57,77578.0,66.9219,66.9299,66.9139,66.9219,77578.0
2019-01-17 14:30:00,83.57,83.59,83.47,83.52,484516.0,66.9219,66.9379,66.8418,66.8818,484516.0
2019-01-17 15:00:00,83.52,83.55,83.5,83.5,240757.0,66.8818,66.9059,66.8658,66.8658,240757.0
2019-01-17 15:30:00,83.51,83.51,83.49,83.51,307706.0,66.8738,66.8738,66.8578,66.8738,307706.0
2019-01-18 09:30:00,83.55,83.67,83.5,83.65,197026.0,66.9059,67.002,66.8658,66.9859,197026.0
2019-01-18 10:00:00,83.66,83.67,83.62,83.66,136524.0,66.9939,67.002,66.9619,66.9939,136524.0
2019-01-18 10:30:00,83.65,83.66,83.61,83.61,265060.0,66.9859,66.9939,66.9539,66.9539,265060.0
2019-01-18 11:00:00,83.61,83.62,83.6,83.6,217710.0,66.9539,66.9619,66.9459,66.9459,217710.0
2019-01-18 11:30:00,83.6,83.61,83.59,83.6,166484.0,66.9459,66.9539,66.9379,66.9459,166484.0
2019-01-18 12:00:00,83.6,83.6,83.58,83.59,208818.0,66.9459,66.9459,66.9299,66.9379,208818.0
2019-01-18 12:30:00,83.58,83.6,83.58,83.6,305484.0,66.9299,66.9459,66.9299,66.9459,305484.0
2019-01-18 13:00:00,83.6,83.63,83.59,83.63,265094.0,66.9459,66.9699,66.9379,66.9699,265094.0
2019-01-18 13:30:00,83.63,83.64,83.62,83.64,138010.0,66.9699,66.9779,66.9619,66.9779,138010.0
2019-01-18 14:00:00,83.64,83.67,83.63,83.65,53565.0,66.9779,67.002,66.9699,66.9859,53565.0
2019-01-18 14:30:00,83.65,83.65,83.59,83.6,66023.0,66.9859,66.9859,66.9379,66.9459,66023.0
2019-01-18 15:00:00,83.6,83.61,83.59,83.59,56237.0,66.9459,66.9539,66.9379,66.9379,56237.0
2019-01-18 15:30:00,83.59,83.6,83.57,83.59,140228.0,66.9379,66.9459,66.9219,66.9379,140228.0
2019-01-22 09:30:00,83.67,83.72,83.65,83.69,280306.0,67.002,67.042,66.9859,67.018,280306.0
2019-01-22 10:00:00,83.7,83.73,83.7,83.71,278845.0,67.026,67.05,67.026,67.034,278845.0
2019-01-22 10:30:00,83.71,83.73,83.69,83.72,137198.0,67.034,67.05,67.018,67.042,137198.0
2019-01-22 11:00:00,83.72,83.74,83.71,83.73,52786.0,67.042,67.058,67.034,67.05,52786.0
2019-01-22 11:30:00,83.73,83.74,83.69,83.73,1304450.0,67.05,67.058,67.018,67.05,1304450.0
2019-01-22 12:00:00,83.73,83.75,83.72,83.74,100288.0,67.05,67.066,67.042,67.058,100288.0
2019-01-22 12:30:00,83.75,83.77,83.73,83.74,43811.0,67.066,67.082,67.05,67.058,43811.0
2019-01-22 13:00:00,83.74,83.81,83.74,83.79,130454.0,67.058,67.1141,67.058,67.098,130454.0
2019-01-22 13:30:00,83.8,83.8,83.77,83.8,67867.0,67.1061,67.1061,67.082,67.1061,67867.0
2019-01-22 14:00:00,83.8,83.81,83.78,83.8,130903.0,67.1061,67.1141,67.09,67.1061,130903.0
2019-01-22 14:30:00,83.8,83.8,83.74,83.76,155897.0,67.1061,67.1061,67.058,67.074,155897.0
2019-01-22 15:00:00,83.76,83.76,83.72,83.75,165411.0,67.074,67.074,67.042,67.066,165411.0
2019-01-22 15:30:00,83.75,83.75,83.7,83.72,106640.0,67.066,67.066,67.026,67.042,106640.0
2019-01-23 09:30:00,83.77,83.81,83.73,83.81,225543.0,67.082,67.1141,67.05,67.1141,225543.0
2019-01-23 10:00:00,83.81,83.86,83.8,83.86,133585.0,67.1141,67.1541,67.1061,67.1541,133585.0
2019-01-23 10:30:00,83.86,83.88,83.84,83.88,167409.0,67.1541,67.1701,67.1381,67.1701,167409.0
2019-01-23 11:00:00,83.88,83.91,83.84,83.91,162290.0,67.1701,67.1941,67.1381,67.1941,162290.0
2019-01-23 11:30:00,83.91,83.94,83.89,83.92,176318.0,67.1941,67.2182,67.1781,67.2022,176318.0
2019-01-23 12:00:00,83.92,83.94,83.89,83.92,1365203.0,67.2022,67.2182,67.1781,67.2022,1365203.0
2019-01-23 12:30:00,83.92,83.93,83.9,83.92,212455.0,67.2022,67.2102,67.1861,67.2022,212455.0
2019-01-23 13:00:00,83.92,83.93,83.86,83.87,207470.0,67.2022,67.2102,67.1541,67.1621,207470.0
2019-01-23 13:30:00,83.87,83.88,83.83,83.87,197108.0,67.1621,67.1701,67.1301,67.1621,197108.0
2019-01-23 14:00:00,83.86,83.89,83.86,83.88,72678.0,67.1541,67.1781,67.1541,67.1701,72678.0
2019-01-23 14:30:00,83.87,83.89,83.87,83.88,70060.0,67.1621,67.1781,67.1621,67.1701,70060.0
2019-01-23 15:00:00,83.87,83.93,83.87,83.93,90437.0,67.1621,67.2102,67.1621,67.2102,90437.0
2019-01-23 15:30:00,83.92,83.93,83.9,83.91,207210.0,67.2022,67.2102,67.1861,67.1941,207210.0
2019-01-24 09:30:00,84.18,84.19,84.13,84.15,212940.0,67.4104,67.4184,67.3703,67.3863,212940.0
2019-01-24 10:00:00,84.15,84.17,84.08,84.09,545796.0,67.3863,67.4023,67.3303,67.3383,545796.0
2019-01-24 10:30:00,84.09,84.14,84.08,84.12,84280.0,67.3383,67.3783,67.3303,67.3623,84280.0
2019-01-24 11:00:00,84.12,84.15,84.1,84.11,113042.0,67.3623,67.3863,67.3463,67.3543,113042.0
2019-01-24 11:30:00,84.1,84.12,84.09,84.11,97186.0,67.3463,67.3623,67.3383,67.3543,97186.0
2019-01-24 12:00:00,84.12,84.14,84.1,84.13,68597.0,67.3623,67.3783,67.3463,67.3703,68597.0
2019-01-24 12:30:00,84.14,84.15,84.12,84.14,58452.0,67.3783,67.3863,67.3623,67.3783,58452.0
2019-01-24 13:00:00,84.14,84.15,84.12,84.12,170365.0,67.3783,67.3863,67.3623,67.3623,170365.0
2019-01-24 13:30:00,84.13,84.13,84.11,84.12,109700.0,67.3703,67.3703,67.3543,67.3623,109700.0
2019-01-24 14:00:00,84.12,84.12,84.09,84.09,106771.0,67.3623,67.3623,67.3383,67.3383,106771.0
2019-01-24 14:30:00,84.1,84.1,84.08,84.09,92857.0,67.3463,67.3463,67.3303,67.3383,92857.0
2019-01-24 15:00:00,84.08,84.09,84.07,84.08,41026.0,67.3303,67.3383,67.3223,67.3303,41026.0
2019-01-24 15:30:00,84.08,84.08,84.07,84.08,256255.0,67.3303,67.3303,67.3223,67.3303,256255.0
2019-01-25 09:30:00,84.07,84.1,84.04,84.08,99802.0,67.3223,67.3463,67.2982,67.3303,99802.0
2019-01-25 10:00:00,84.08,84.08,84.04,84.06,60306.0,67.3303,67.3303,67.2982,67.3143,60306.0
2019-01-25 10:30:00,84.06,84.07,84.03,84.06,63450.0,67.3143,67.3223,67.2902,67.3143,63450.0
2019-01-25 11:00:00,84.06,84.11,84.05,84.09,88706.0,67.3143,67.3543,67.3063,67.3383,88706.0
2019-01-25 11:30:00,84.1,84.12,84.09,84.1,55182.0,67.3463,67.3623,67.3383,67.3463,55182.0
2019-01-25 12:00:00,84.11,84.12,84.07,84.07,79493.0,67.3543,67.3623,67.3223,67.3223,79493.0
2019-01-25 12:30:00,84.06,84.07,84.04,84.05,27551.0,67.3143,67.3223,67.2982,67.3063,27551.0
2019-01-25 13:00:00,84.06,84.08,84.05,84.06,43524.0,67.3143,67.3303,67.3063,67.3143,43524.0
2019-01-25 13:30:00,84.06,84.09,84.05,84.08,124541.0,67.3143,67.3383,67.3063,67.3303,124541.0
2019-01-25 14:00:00,84.07,84.08,84.06,84.08,174798.0,67.3223,67.3303,67.3143,67.3303,174798.0
2019-01-25 14:30:00,84.08,84.09,84.06,84.08,86697.0,67.3303,67.3383,67.3143,67.3303,86697.0
2019-01-25 15:00:00,84.08,84.08,84.03,84.06,138929.0,67.3303,67.3303,67.2902,67.3143,138929.0
2019-01-25 15:30:00,84.06,84.1,84.06,84.08,175953.0,67.3143,67.3463,67.3143,67.3303,175953.0
2019-01-28 09:30:00,84.07,84.08,84.01,84.04,100629.0,67.3223,67.3303,67.2742,67.2982,100629.0
2019-01-28 10:00:00,84.05,84.05,84.02,84.03,37024.0,67.3063,67.3063,67.2822,67.2902,37024.0
2019-01-28 10:30:00,84.03,84.04,84.02,84.03,265166.0,67.2902,67.2982,67.2822,67.2902,265166.0
2019-01-28 11:00:00,84.04,84.05,84.02,84.04,96863.0,67.2982,67.3063,67.2822,67.2982,96863.0
2019-01-28 11:30:00,84.03,84.07,84.02,84.06,93784.0,67.2902,67.3223,67.2822,67.3143,93784.0
2019-01-28 12:00:00,84.06,84.1,84.05,84.09,213213.0,67.3143,67.3463,67.3063,67.3383,213213.0
2019-01-28 12:30:00,84.08,84.1,84.06,84.06,131219.0,67.3303,67.3463,67.3143,67.3143,131219.0
2019-01-28 13:00:00,84.07,84.14,84.07,84.14,116524.0,67.3223,67.3783,67.3223,67.3783,116524.0
2019-01-28 13:30:00,84.14,84.14,84.12,84.13,134151.0,67.3783,67.3783,67.3623,67.3703,134151.0
2019-01-28 14:00:00,84.13,84.13,84.11,84.12,120579.0,67.3703,67.3703,67.3543,67.3623,120579.0
2019-01-28 14:30:00,84.12,84.12,84.08,84.11,153864.0,67.3623,67.3623,67.3303,67.3543,153864.0
2019-01-28 15:00:00,84.11,84.12,84.09,84.11,114840.0,67.3543,67.3623,67.3383,67.3543,114840.0
2019-01-28 15:30:00,84.11,84.11,84.09,84.1,143399.0,67.3543,67.3543,67.3383,67.3463,143399.0
2019-01-29 09:30:00,84.28,84.28,84.24,84.24,199094.0,67.4904,67.4904,67.4584,67.4584,199094.0
2019-01-29 10:00:00,84.25,84.29,84.23,84.25,170573.0,67.4664,67.4984,67.4504,67.4664,170573.0
2019-01-29 10:30:00,84.24,84.27,84.24,84.25,131016.0,67.4584,67.4824,67.4584,67.4664,131016.0
2019-01-29 11:00:00,84.25,84.27,84.23,84.27,94254.0,67.4664,67.4824,67.4504,67.4824,94254.0
2019-01-29 11:30:00,84.26,84.27,84.23,84.24,66779.0,67.4744,67.4824,67.4504,67.4584,66779.0
2019-01-29 12:00:00,84.23,84.26,84.23,84.24,72726.0,67.4504,67.4744,67.4504,67.4584,72726.0
2019-01-29 12:30:00,84.25,84.26,84.23,84.25,62092.0,67.4664,67.4744,67.4504,67.4664,62092.0
2019-01-29 13:00:00,84.26,84.28,84.24,84.27,85320.0,67.4744,67.4904,67.4584,67.4824,85320.0
2019-01-29 13:30:00,84.26,84.26,84.24,84.26,63032.0,67.4744,67.4744,67.4584,67.4744,63032.0
2019-01-29 14:00:00,84.25,84.29,84.24,84.28,650793.0,67.4664,67.4984,67.4584,67.4904,650793.0
2019-01-29 14:30:00,84.28,84.31,84.26,84.3,263270.0,67.4904,67.5145,67.4744,67.5065,263270.0
2019-01-29 15:00:00,84.29,84.3,84.28,84.3,69952.0,67.4984,67.5065,67.4904,67.5065,69952.0
2019-01-29 15:30:00,84.3,84.3,84.25,84.29,208384.0,67.5065,67.5065,67.4664,67.4984,208384.0
2019-01-30 09:30:00,84.34,84.35,84.3,84.32,125111.0,67.5385,67.5465,67.5065,67.5225,125111.0
2019-01-30 10:00:00,84.33,84.34,84.31,84.34,54475.0,67.5305,67.5385,67.5145,67.5385,54475.0
2019-01-30 10:30:00,84.33,84.36,84.31,84.34,714481.0,67.5305,67.5545,67.5145,67.5385,714481.0
2019-01-30 11:00:00,84.34,84.36,84.32,84.36,50133.0,67.5385,67.5545,67.5225,67.5545,50133.0
2019-01-30 11:30:00,84.36,84.38,84.32,84.34,55300.0,67.5545,67.5705,67.5225,67.5385,55300.0
2019-01-30 12:00:00,84.33,84.35,84.32,84.34,129452.0,67.5305,67.5465,67.5225,67.5385,129452.0
2019-01-30 12:30:00,84.35,84.37,84.34,84.36,42804.0,67.5465,67.5625,67.5385,67.5545,42804.0
2019-01-30 13:00:00,84.36,84.37,84.33,84.33,46113.0,67.5545,67.5625,67.5305,67.5305,46113.0
2019-01-30 13:30:00,84.33,84.35,84.32,84.33,61352.0,67.5305,67.5465,67.5225,67.5305,61352.0
2019-01-30 14:00:00,84.33,84.6,84.3,84.56,460459.0,67.5305,67.7467,67.5065,67.7147,460459.0
2019-01-30 14:30:00,84.57,84.68,84.55,84.66,138913.0,67.7227,67.8108,67.7066,67.7947,138913.0
2019-01-30 15:00:00,84.66,84.68,84.6,84.65,243755.0,67.7947,67.8108,67.7467,67.7867,243755.0
2019-01-30 15:30:00,84.64,84.72,84.64,84.7,164122.0,67.7787,67.8428,67.7787,67.8268,164122.0
2019-01-31 09:30:00,84.95,84.96,84.89,84.95,223649.0,68.027,68.035,67.9789,68.027,223649.0
2019-01-31 10:00:00,84.96,85.04,84.95,85.04,129161.0,68.035,68.099,68.027,68.099,129161.0
2019-01-31 10:30:00,85.04,85.04,84.99,85.01,610971.0,68.099,68.099,68.059,68.075,610971.0
2019-01-31 11:00:00,85.0,85.06,85.0,85.05,41238.0,68.067,68.115,68.067,68.107,41238.0
2019-01-31 11:30:00,85.05,85.11,85.04,85.11,194494.0,68.107,68.1551,68.099,68.1551,194494.0
2019-01-31 12:00:00,85.12,85.13,85.07,85.08,70969.0,68.1631,68.1711,68.1231,68.1311,70969.0
2019-01-31 12:30:00,85.08,85.12,85.07,85.11,66237.0,68.1311,68.1631,68.1231,68.1551,66237.0
2019-01-31 13:00:00,85.1,85.13,85.08,85.13,43710.0,68.1471,68.1711,68.1311,68.1711,43710.0
2019-01-31 13:30:00,85.13,85.14,85.1,85.11,105035.0,68.1711,68.1791,68.1471,68.1551,105035.0
2019-01-31 14:00:00,85.11,85.14,85.09,85.13,48301.0,68.1551,68.1791,68.1391,68.1711,48301.0
2019-01-31 14:30:00,85.13,85.15,85.03,85.1,181576.0,68.1711,68.1871,68.091,68.1471,181576.0
2019-01-31 15:00:00,85.11,85.2,85.11,85.17,233550.0,68.1551,68.2272,68.1551,68.2031,233550.0
2019-01-31 15:30:00,85.18,85.18,85.15,85.16,223646.0,68.2111,68.2111,68.1871,68.1951,223646.0
2019-02-01 09:30:00,84.8,84.82,84.74,84.78,80849.0,68.0986,68.1146,68.0504,68.0825,80849.0
2019-02-01 10:00:00,84.78,84.79,84.62,84.62,1009983.0,68.0825,68.0906,67.954,67.954,1009983.0
2019-02-01 10:30:00,84.63,84.64,84.59,84.59,335434.0,67.9621,67.9701,67.9299,67.9299,335434.0
2019-02-01 11:00:00,84.59,84.6,84.56,84.59,141833.0,67.9299,67.938,67.9059,67.9299,141833.0
2019-02-01 11:30:00,84.58,84.6,84.56,84.59,46503.0,67.9219,67.938,67.9059,67.9299,46503.0
2019-02-01 12:00:00,84.59,84.63,84.59,84.63,42619.0,67.9299,67.9621,67.9299,67.9621,42619.0
2019-02-01 12:30:00,84.63,84.63,84.6,84.61,31671.0,67.9621,67.9621,67.938,67.946,31671.0
2019-02-01 13:00:00,84.6,84.61,84.6,84.6,71864.0,67.938,67.946,67.938,67.938,71864.0
2019-02-01 13:30:00,84.61,84.64,84.6,84.63,106287.0,67.946,67.9701,67.938,67.9621,106287.0
2019-02-01 14:00:00,84.62,84.64,84.62,84.64,71478.0,67.954,67.9701,67.954,67.9701,71478.0
2019-02-01 14:30:00,84.64,84.66,84.63,84.65,68983.0,67.9701,67.9862,67.9621,67.9781,68983.0
2019-02-01 15:00:00,84.65,84.67,84.62,84.66,113159.0,67.9781,67.9942,67.954,67.9862,113159.0
2019-02-01 15:30:00,84.66,84.67,84.6,84.61,100627.0,67.9862,67.9942,67.938,67.946,100627.0
2019-02-04 09:30:00,84.49,84.5,84.43,84.44,74560.0,67.8496,67.8577,67.8015,67.8095,74560.0
2019-02-04 10:00:00,84.44,84.48,84.44,84.46,338407.0,67.8095,67.8416,67.8095,67.8255,338407.0
2019-02-04 10:30:00,84.46,84.49,84.45,84.48,207616.0,67.8255,67.8496,67.8175,67.8416,207616.0
2019-02-04 11:00:00,84.49,84.51,84.48,84.5,140513.0,67.8496,67.8657,67.8416,67.8577,140513.0
2019-02-04 11:30:00,84.5,84.53,84.49,84.52,175924.0,67.8577,67.8818,67.8496,67.8737,175924.0
2019-02-04 12:00:00,84.52,84.52,84.5,84.5,75468.0,67.8737,67.8737,67.8577,67.8577,75468.0
2019-02-04 12:30:00,84.5,84.52,84.5,84.51,52117.0,67.8577,67.8737,67.8577,67.8657,52117.0
2019-02-04 13:00:00,84.51,84.53,84.49,84.53,100810.0,67.8657,67.8818,67.8496,67.8818,100810.0
2019-02-04 13:30:00,84.53,84.54,84.51,84.54,170506.0,67.8818,67.8898,67.8657,67.8898,170506.0
2019-02-04 14:00:00,84.54,84.57,84.51,84.57,2012203.0,67.8898,67.9139,67.8657,67.9139,2012203.0
2019-02-04 14:30:00,84.56,84.57,84.53,84.53,49785.0,67.9059,67.9139,67.8818,67.8818,49785.0
2019-02-04 15:00:00,84.54,84.55,84.53,84.55,178609.0,67.8898,67.8978,67.8818,67.8978,178609.0
2019-02-04 15:30:00,84.55,84.56,84.54,84.54,239025.0,67.8978,67.9059,67.8898,67.8898,239025.0
2019-02-05 09:30:00,84.7,84.8,84.68,84.74,70977.0,68.0183,68.0986,68.0022,68.0504,70977.0
2019-02-05 10:00:00,84.74,84.8,84.72,84.8,203001.0,68.0504,68.0986,68.0343,68.0986,203001.0
2019-02-05 10:30:00,84.8,84.82,84.79,84.81,84555.0,68.0986,68.1146,68.0906,68.1066,84555.0
2019-02-05 11:00:00,84.81,84.86,84.81,84.86,127936.0,68.1066,68.1468,68.1066,68.1468,127936.0
2019-02-05 11:30:00,84.86,84.86,84.78,84.79,103840.0,68.1468,68.1468,68.0825,68.0906,103840.0
2019-02-05 12:00:00,84.79,84.81,84.78,84.8,106715.0,68.0906,68.1066,68.0825,68.0986,106715.0
2019-02-05 12:30:00,84.8,84.82,84.79,84.81,81454.0,68.0986,68.1146,68.0906,68.1066,81454.0
2019-02-05 13:00:00,84.81,84.85,84.81,84.81,95625.0,68.1066,68.1387,68.1066,68.1066,95625.0
2019-02-05 13:30:00,84.82,84.84,84.79,84.8,89972.0,68.1146,68.1307,68.0906,68.0986,89972.0
2019-02-05 14:00:00,84.79,84.81,84.78,84.8,57357.0,68.0906,68.1066,68.0825,68.0986,57357.0
2019-02-05 14:30:00,84.8,84.81,84.78,84.79,63585.0,68.0986,68.1066,68.0825,68.0906,63585.0
2019-02-05 15:00:00,84.79,84.79,84.76,84.78,89954.0,68.0906,68.0906,68.0665,68.0825,89954.0
2019-02-05 15:30:00,84.78,84.78,84.73,84.74,271949.0,68.0825,68.0825,68.0424,68.0504,271949.0
2019-02-06 09:30:00,84.87,84.87,84.75,84.76,198569.0,68.1548,68.1548,68.0584,68.0665,198569.0
2019-02-06 10:00:00,84.76,84.76,84.73,84.75,76629.0,68.0665,68.0665,68.0424,68.0584,76629.0
2019-02-06 10:30:00,84.75,84.76,84.73,84.75,62957.0,68.0584,68.0665,68.0424,68.0584,62957.0
2019-02-06 11:00:00,84.75,84.76,84.72,84.75,95195.0,68.0584,68.0665,68.0343,68.0584,95195.0
2019-02-06 11:30:00,84.75,84.75,84.73,84.74,37233.0,68.0584,68.0584,68.0424,68.0504,37233.0
2019-02-06 12:00:00,84.73,84.75,84.73,84.74,74100.0,68.0424,68.0584,68.0424,68.0504,74100.0
2019-02-06 12:30:00,84.75,84.78,84.74,84.78,70594.0,68.0584,68.0825,68.0504,68.0825,70594.0
2019-02-06 13:00:00,84.78,84.78,84.67,84.69,130143.0,68.0825,68.0825,67.9942,68.0102,130143.0
2019-02-06 13:30:00,84.69,84.69,84.67,84.68,38678.0,68.0102,68.0102,67.9942,68.0022,38678.0
2019-02-06 14:00:00,84.69,84.71,84.68,84.7,88471.0,68.0102,68.0263,68.0022,68.0183,88471.0
2019-02-06 14:30:00,84.7,84.71,84.67,84.67,91292.0,68.0183,68.0263,67.9942,67.9942,91292.0
2019-02-06 15:00:00,84.67,84.71,84.67,84.7,90857.0,67.9942,68.0263,67.9942,68.0183,90857.0
2019-02-06 15:30:00,84.7,84.73,84.69,84.7,118671.0,68.0183,68.0424,68.0102,68.0183,118671.0
2019-02-07 09:30:00,84.77,84.79,84.72,84.72,96640.0,68.0745,68.0906,68.0343,68.0343,96640.0
2019-02-07 10:00:00,84.73,84.74,84.7,84.72,91578.0,68.0424,68.0504,68.0183,68.0343,91578.0
2019-02-07 10:30:00,84.72,84.74,84.71,84.73,42223.0,68.0343,68.0504,68.0263,68.0424,42223.0
2019-02-07 11:00:00,84.73,84.75,84.68,84.68,67808.0,68.0424,68.0584,68.0022,68.0022,67808.0
2019-02-07 11:30:00,84.69,84.71,84.65,84.69,53619.0,68.0102,68.0263,67.9781,68.0102,53619.0
2019-02-07 12:00:00,84.69,84.71,84.67,84.69,86743.0,68.0102,68.0263,67.9942,68.0102,86743.0
2019-02-07 12:30:00,84.69,84.69,84.66,84.67,98638.0,68.0102,68.0102,67.9862,67.9942,98638.0
2019-02-07 13:00:00,84.67,84.72,84.66,84.71,106961.0,67.9942,68.0343,67.9862,68.0263,106961.0
2019-02-07 13:30:00,84.72,84.78,84.71,84.76,60813.0,68.0343,68.0825,68.0263,68.0665,60813.0
2019-02-07 14:00:00,84.77,84.8,84.76,84.77,54457.0,68.0745,68.0986,68.0665,68.0745,54457.0
2019-02-07 14:30:00,84.78,84.8,84.75,84.8,82649.0,68.0825,68.0986,68.0584,68.0986,82649.0
2019-02-07 15:00:00,84.79,84.81,84.78,84.81,71237.0,68.0906,68.1066,68.0825,68.1066,71237.0
2019-02-07 15:30:00,84.81,84.81,84.76,84.78,106929.0,68.1066,68.1066,68.0665,68.0825,106929.0
2019-02-08 09:30:00,84.82,84.88,84.79,84.86,64800.0,68.1146,68.1628,68.0906,68.1468,64800.0
2019-02-08 10:00:00,84.86,84.9,84.84,84.85,124516.0,68.1468,68.1789,68.1307,68.1387,124516.0
2019-02-08 10:30:00,84.86,84.89,84.85,84.88,124830.0,68.1468,68.1709,68.1387,68.1628,124830.0
2019-02-08 11:00:00,84.88,84.91,84.87,84.91,62305.0,68.1628,68.1869,68.1548,68.1869,62305.0
2019-02-08 11:30:00,84.91,84.91,84.86,84.87,43313.0,68.1869,68.1869,68.1468,68.1548,43313.0
2019-02-08 12:00:00,84.87,84.88,84.85,84.87,49994.0,68.1548,68.1628,68.1387,68.1548,49994.0
2019-02-08 12:30:00,84.87,84.9,84.86,84.9,53292.0,68.1548,68.1789,68.1468,68.1789,53292.0
2019-02-08 13:00:00,84.9,84.9,84.88,84.89,53513.0,68.1789,68.1789,68.1628,68.1709,53513.0
2019-02-08 13:30:00,84.88,84.9,84.86,84.89,55581.0,68.1628,68.1789,68.1468,68.1709,55581.0
2019-02-08 14:00:00,84.89,84.92,84.88,84.88,86491.0,68.1709,68.1949,68.1628,68.1628,86491.0
2019-02-08 14:30:00,84.89,84.92,84.89,84.92,62167.0,68.1709,68.1949,68.1709,68.1949,62167.0
2019-02-08 15:00:00,84.91,84.92,84.9,84.92,66955.0,68.1869,68.1949,68.1789,68.1949,66955.0
2019-02-08 15:30:00,84.91,84.95,84.89,84.89,634241.0,68.1869,68.219,68.1709,68.1709,634241.0
2019-02-11 09:30:00,84.8,84.81,84.78,84.79,57888.0,68.0986,68.1066,68.0825,68.0906,57888.0
2019-02-11 10:00:00,84.8,84.8,84.77,84.8,66632.0,68.0986,68.0986,68.0745,68.0986,66632.0
2019-02-11 10:30:00,84.8,84.81,84.79,84.8,108203.0,68.0986,68.1066,68.0906,68.0986,108203.0
2019-02-11 11:00:00,84.79,84.81,84.78,84.79,56084.0,68.0906,68.1066,68.0825,68.0906,56084.0
2019-02-11 11:30:00,84.8,84.81,84.79,84.8,48650.0,68.0986,68.1066,68.0906,68.0986,48650.0
2019-02-11 12:00:00,84.8,84.8,84.75,84.76,36761.0,68.0986,68.0986,68.0584,68.0665,36761.0
2019-02-11 12:30:00,84.76,84.77,84.75,84.76,28649.0,68.0665,68.0745,68.0584,68.0665,28649.0
2019-02-11 13:00:00,84.75,84.79,84.74,84.79,47025.0,68.0584,68.0906,68.0504,68.0906,47025.0
2019-02-11 13:30:00,84.79,84.79,84.76,84.79,55253.0,68.0906,68.0906,68.0665,68.0906,55253.0
2019-02-11 14:00:00,84.79,84.8,84.78,84.8,229708.0,68.0906,68.0986,68.0825,68.0986,229708.0
2019-02-11 14:30:00,84.8,84.8,84.77,84.79,146121.0,68.0986,68.0986,68.0745,68.0906,146121.0
2019-02-11 15:00:00,84.79,84.82,84.78,84.81,83053.0,68.0906,68.1146,68.0825,68.1066,83053.0
2019-02-11 15:30:00,84.81,84.81,84.78,84.79,134747.0,68.1066,68.1066,68.0825,68.0906,134747.0
2019-02-12 09:30:00,84.81,84.82,84.78,84.8,44535.0,68.1066,68.1146,68.0825,68.0986,44535.0
2019-02-12 10:00:00,84.8,84.8,84.76,84.8,61717.0,68.0986,68.0986,68.0665,68.0986,61717.0
2019-02-12 10:30:00,84.8,84.8,84.77,84.78,57041.0,68.0986,68.0986,68.0745,68.0825,57041.0
2019-02-12 11:00:00,84.78,84.83,84.77,84.81,128997.0,68.0825,68.1227,68.0745,68.1066,128997.0
2019-02-12 11:30:00,84.81,84.82,84.8,84.81,69152.0,68.1066,68.1146,68.0986,68.1066,69152.0
2019-02-12 12:00:00,84.81,84.84,84.8,84.81,50561.0,68.1066,68.1307,68.0986,68.1066,50561.0
2019-02-12 12:30:00,84.8,84.82,84.8,84.81,63848.0,68.0986,68.1146,68.0986,68.1066,63848.0
2019-02-12 13:00:00,84.81,84.83,84.8,84.83,69458.0,68.1066,68.1227,68.0986,68.1227,69458.0
2019-02-12 13:30:00,84.83,84.83,84.81,84.81,123127.0,68.1227,68.1227,68.1066,68.1066,123127.0
2019-02-12 14:00:00,84.82,84.84,84.81,84.84,57174.0,68.1146,68.1307,68.1066,68.1307,57174.0
2019-02-12 14:30:00,84.84,84.85,84.83,84.83,32785.0,68.1307,68.1387,68.1227,68.1227,32785.0
2019-02-12 15:00:00,84.84,84.84,84.83,84.84,80110.0,68.1307,68.1307,68.1227,68.1307,80110.0
2019-02-12 15:30:00,84.84,84.85,84.82,84.82,125711.0,68.1307,68.1387,68.1146,68.1146,125711.0
2019-02-13 09:30:00,84.72,84.72,84.66,84.67,51834.0,68.0343,68.0343,67.9862,67.9942,51834.0
2019-02-13 10:00:00,84.67,84.71,84.67,84.71,59128.0,67.9942,68.0263,67.9942,68.0263,59128.0
2019-02-13 10:30:00,84.7,84.73,84.7,84.72,95622.0,68.0183,68.0424,68.0183,68.0343,95622.0
2019-02-13 11:00:00,84.71,84.76,84.71,84.76,89471.0,68.0263,68.0665,68.0263,68.0665,89471.0
2019-02-13 11:30:00,84.76,84.76,84.73,84.74,92750.0,68.0665,68.0665,68.0424,68.0504,92750.0
2019-02-13 12:00:00,84.73,84.75,84.71,84.72,59060.0,68.0424,68.0584,68.0263,68.0343,59060.0
2019-02-13 12:30:00,84.72,84.73,84.71,84.72,57243.0,68.0343,68.0424,68.0263,68.0343,57243.0
2019-02-13 13:00:00,84.73,84.73,84.71,84.72,29689.0,68.0424,68.0424,68.0263,68.0343,29689.0
2019-02-13 13:30:00,84.71,84.72,84.7,84.7,84147.0,68.0263,68.0343,68.0183,68.0183,84147.0
2019-02-13 14:00:00,84.7,84.71,84.67,84.68,77887.0,68.0183,68.0263,67.9942,68.0022,77887.0
2019-02-13 14:30:00,84.67,84.7,84.67,84.69,122030.0,67.9942,68.0183,67.9942,68.0102,122030.0
2019-02-13 15:00:00,84.69,84.71,84.68,84.7,205273.0,68.0102,68.0263,68.0022,68.0183,205273.0
2019-02-13 15:30:00,84.7,84.72,84.68,84.68,199652.0,68.0183,68.0343,68.0022,68.0022,199652.0
2019-02-14 09:30:00,84.96,84.96,84.86,84.88,116124.0,68.2271,68.2271,68.1468,68.1628,116124.0
2019-02-14 10:00:00,84.88,84.89,84.83,84.84,64271.0,68.1628,68.1709,68.1227,68.1307,64271.0
2019-02-14 10:30:00,84.84,84.87,84.81,84.83,44898.0,68.1307,68.1548,68.1066,68.1227,44898.0
2019-02-14 11:00:00,84.83,84.87,84.83,84.84,54545.0,68.1227,68.1548,68.1227,68.1307,54545.0
2019-02-14 11:30:00,84.84,84.85,84.82,84.84,44290.0,68.1307,68.1387,68.1146,68.1307,44290.0
2019-02-14 12:00:00,84.84,84.84,84.83,84.84,75140.0,68.1307,68.1307,68.1227,68.1307,75140.0
2019-02-14 12:30:00,84.83,84.89,84.83,84.88,44083.0,68.1227,68.1709,68.1227,68.1628,44083.0
2019-02-14 13:00:00,84.88,84.88,84.86,84.88,36785.0,68.1628,68.1628,68.1468,68.1628,36785.0
2019-02-14 13:30:00,84.88,84.88,84.86,84.86,52682.0,68.1628,68.1628,68.1468,68.1468,52682.0
2019-02-14 14:00:00,84.86,84.87,84.86,84.87,52909.0,68.1468,68.1548,68.1468,68.1548,52909.0
2019-02-14 14:30:00,84.87,84.9,84.86,84.89,81814.0,68.1548,68.1789,68.1468,68.1709,81814.0
2019-02-14 15:00:00,84.88,84.88,84.87,84.88,100283.0,68.1628,68.1628,68.1548,68.1628,100283.0
2019-02-14 15:30:00,84.88,84.88,84.86,84.87,138214.0,68.1628,68.1628,68.1468,68.1548,138214.0
2019-02-15 09:30:00,84.86,84.93,84.86,84.92,99892.0,68.1468,68.203,68.1468,68.1949,99892.0
2019-02-15 10:00:00,84.92,84.93,84.9,84.9,76805.0,68.1949,68.203,68.1789,68.1789,76805.0
2019-02-15 10:30:00,84.9,84.91,84.88,84.91,43583.0,68.1789,68.1869,68.1628,68.1869,43583.0
2019-02-15 11:00:00,84.91,84.92,84.9,84.91,99424.0,68.1869,68.1949,68.1789,68.1869,99424.0
2019-02-15 11:30:00,84.91,84.93,84.9,84.9,63091.0,68.1869,68.203,68.1789,68.1789,63091.0
2019-02-15 12:00:00,84.9,84.91,84.89,84.91,51970.0,68.1789,68.1869,68.1709,68.1869,51970.0
2019-02-15 12:30:00,84.91,84.92,84.9,84.92,42455.0,68.1869,68.1949,68.1789,68.1949,42455.0
2019-02-15 13:00:00,84.91,84.93,84.91,84.92,42902.0,68.1869,68.203,68.1869,68.1949,42902.0
2019-02-15 13:30:00,84.92,84.93,84.9,84.93,74543.0,68.1949,68.203,68.1789,68.203,74543.0
2019-02-15 14:00:00,84.92,84.93,84.91,84.93,64141.0,68.1949,68.203,68.1869,68.203,64141.0
2019-02-15 14:30:00,84.92,84.93,84.91,84.92,61657.0,68.1949,68.203,68.1869,68.1949,61657.0
2019-02-15 15:00:00,84.92,84.94,84.91,84.92,44930.0,68.1949,68.211,68.1869,68.1949,44930.0
2019-02-15 15:30:00,84.92,84.94,84.91,84.92,51828.0,68.1949,68.211,68.1869,68.1949,51828.0
2019-02-19 09:30:00,85.03,85.03,84.95,84.96,117319.0,68.2833,68.2833,68.219,68.2271,117319.0
2019-02-19 10:00:00,84.95,85.0,84.94,85.0,71860.0,68.219,68.2592,68.211,68.2592,71860.0
2019-02-19 10:30:00,85.0,85.02,84.97,84.98,138465.0,68.2592,68.2753,68.2351,68.2431,138465.0
2019-02-19 11:00:00,84.98,84.99,84.94,84.96,83017.0,68.2431,68.2512,68.211,68.2271,83017.0
2019-02-19 11:30:00,84.95,84.96,84.93,84.94,67115.0,68.219,68.2271,68.203,68.211,67115.0
2019-02-19 12:00:00,84.94,84.96,84.93,84.95,78297.0,68.211,68.2271,68.203,68.219,78297.0
2019-02-19 12:30:00,84.95,84.97,84.95,84.96,42460.0,68.219,68.2351,68.219,68.2271,42460.0
2019-02-19 13:00:00,84.95,84.97,84.93,84.93,41463.0,68.219,68.2351,68.203,68.203,41463.0
2019-02-19 13:30:00,84.93,84.94,84.92,84.92,64610.0,68.203,68.211,68.1949,68.1949,64610.0
2019-02-19 14:00:00,84.93,84.93,84.9,84.91,82874.0,68.203,68.203,68.1789,68.1869,82874.0
2019-02-19 14:30:00,84.91,84.94,84.9,84.94,107849.0,68.1869,68.211,68.1789,68.211,107849.0
2019-02-19 15:00:00,84.94,84.94,84.9,84.91,99546.0,68.211,68.211,68.1789,68.1869,99546.0
2019-02-19 15:30:00,84.9,84.95,84.9,84.94,125775.0,68.1789,68.219,68.1789,68.211,125775.0
2019-02-20 09:30:00,84.93,84.95,84.87,84.89,260946.0,68.203,68.219,68.1548,68.1709,260946.0
2019-02-20 10:00:00,84.88,84.89,84.84,84.84,107622.0,68.1628,68.1709,68.1307,68.1307,107622.0
2019-02-20 10:30:00,84.84,84.88,84.84,84.88,111985.0,68.1307,68.1628,68.1307,68.1628,111985.0
2019-02-20 11:00:00,84.88,84.89,84.87,84.89,30037.0,68.1628,68.1709,68.1548,68.1709,30037.0
2019-02-20 11:30:00,84.89,84.9,84.88,84.89,54848.0,68.1709,68.1789,68.1628,68.1709,54848.0
2019-02-20 12:00:00,84.89,84.91,84.88,84.91,38427.0,68.1709,68.1869,68.1628,68.1869,38427.0
2019-02-20 12:30:00,84.91,84.92,84.9,84.92,44060.0,68.1869,68.1949,68.1789,68.1949,44060.0
2019-02-20 13:00:00,84.91,84.94,84.91,84.94,45958.0,68.1869,68.211,68.1869,68.211,45958.0
2019-02-20 13:30:00,84.94,84.96,84.93,84.95,43619.0,68.211,68.2271,68.203,68.219,43619.0
2019-02-20 14:00:00,84.97,84.97,84.86,84.89,104156.0,68.2351,68.2351,68.1468,68.1709,104156.0
2019-02-20 14:30:00,84.89,84.89,84.87,84.88,97565.0,68.1709,68.1709,68.1548,68.1628,97565.0
2019-02-20 15:00:00,84.89,84.91,84.88,84.91,148000.0,68.1709,68.1869,68.1628,68.1869,148000.0
2019-02-20 15:30:00,84.91,84.94,84.9,84.92,151470.0,68.1869,68.211,68.1789,68.1949,151470.0
2019-02-21 09:30:00,84.75,84.75,84.7,84.71,68456.0,68.0584,68.0584,68.0183,68.0263,68456.0
2019-02-21 10:00:00,84.72,84.74,84.7,84.74,53548.0,68.0343,68.0504,68.0183,68.0504,53548.0
2019-02-21 10:30:00,84.74,84.75,84.7,84.71,103369.0,68.0504,68.0584,68.0183,68.0263,103369.0
2019-02-21 11:00:00,84.71,84.74,84.71,84.73,88132.0,68.0263,68.0504,68.0263,68.0424,88132.0
2019-02-21 11:30:00,84.73,84.8,84.73,84.79,144880.0,68.0424,68.0986,68.0424,68.0906,144880.0
2019-02-21 12:00:00,84.79,84.8,84.77,84.77,79609.0,68.0906,68.0986,68.0745,68.0745,79609.0
2019-02-21 12:30:00,84.78,84.8,84.76,84.77,55595.0,68.0825,68.0986,68.0665,68.0745,55595.0
2019-02-21 13:00:00,84.78,84.83,84.77,84.81,46570.0,68.0825,68.1227,68.0745,68.1066,46570.0
2019-02-21 13:30:00,84.81,84.83,84.8,84.83,51825.0,68.1066,68.1227,68.0986,68.1227,51825.0
2019-02-21 14:00:00,84.82,84.84,84.8,84.83,56138.0,68.1146,68.1307,68.0986,68.1227,56138.0
2019-02-21 14:30:00,84.83,84.84,84.8,84.82,69552.0,68.1227,68.1307,68.0986,68.1146,69552.0
2019-02-21 15:00:00,84.81,84.83,84.8,84.82,39696.0,68.1066,68.1227,68.0986,68.1146,39696.0
2019-02-21 15:30:00,84.82,84.85,84.8,84.84,76770.0,68.1146,68.1387,68.0986,68.1307,76770.0
2019-02-22 09:30:00,84.96,85.03,84.95,85.03,69325.0,68.2271,68.2833,68.219,68.2833,69325.0
2019-02-22 10:00:00,85.03,85.06,85.02,85.04,49944.0,68.2833,68.3074,68.2753,68.2913,49944.0
2019-02-22 10:30:00,85.04,85.06,85.03,85.05,65591.0,68.2913,68.3074,68.2833,68.2993,65591.0
2019-02-22 11:00:00,85.06,85.07,85.04,85.06,57800.0,68.3074,68.3154,68.2913,68.3074,57800.0
2019-02-22 11:30:00,85.07,85.11,85.06,85.1,72303.0,68.3154,68.3475,68.3074,68.3395,72303.0
2019-02-22 12:00:00,85.1,85.14,85.1,85.14,57460.0,68.3395,68.3716,68.3395,68.3716,57460.0
2019-02-22 12:30:00,85.14,85.19,85.13,85.18,53251.0,68.3716,68.4118,68.3636,68.4037,53251.0
2019-02-22 13:00:00,85.18,85.19,85.12,85.13,34699.0,68.4037,68.4118,68.3556,68.3636,34699.0
2019-02-22 13:30:00,85.12,85.14,85.12,85.13,46329.0,68.3556,68.3716,68.3556,68.3636,46329.0
2019-02-22 14:00:00,85.13,85.17,85.13,85.17,52001.0,68.3636,68.3957,68.3636,68.3957,52001.0
2019-02-22 14:30:00,85.17,85.18,85.09,85.1,134925.0,68.3957,68.4037,68.3315,68.3395,134925.0
2019-02-22 15:00:00,85.1,85.14,85.09,85.13,83582.0,68.3395,68.3716,68.3315,68.3636,83582.0
2019-02-22 15:30:00,85.14,85.14,85.1,85.12,150957.0,68.3716,68.3716,68.3395,68.3556,150957.0
2019-02-25 09:30:00,85.1,85.11,85.06,85.11,130238.0,68.3395,68.3475,68.3074,68.3475,130238.0
2019-02-25 10:00:00,85.11,85.14,85.11,85.14,79863.0,68.3475,68.3716,68.3475,68.3716,79863.0
2019-02-25 10:30:00,85.14,85.14,85.08,85.08,53919.0,68.3716,68.3716,68.3234,68.3234,53919.0
2019-02-25 11:00:00,85.09,85.11,85.08,85.11,39767.0,68.3315,68.3475,68.3234,68.3475,39767.0
2019-02-25 11:30:00,85.11,85.11,85.07,85.08,47807.0,68.3475,68.3475,68.3154,68.3234,47807.0
2019-02-25 12:00:00,85.08,85.08,85.07,85.07,23152.0,68.3234,68.3234,68.3154,68.3154,23152.0
2019-02-25 12:30:00,85.08,85.08,85.04,85.06,61315.0,68.3234,68.3234,68.2913,68.3074,61315.0
2019-02-25 13:00:00,85.06,85.09,85.05,85.09,53678.0,68.3074,68.3315,68.2993,68.3315,53678.0
2019-02-25 13:30:00,85.08,85.09,85.08,85.09,57364.0,68.3234,68.3315,68.3234,68.3315,57364.0
2019-02-25 14:00:00,85.09,85.11,85.08,85.11,88904.0,68.3315,68.3475,68.3234,68.3475,88904.0
2019-02-25 14:30:00,85.11,85.11,85.08,85.09,93288.0,68.3475,68.3475,68.3234,68.3315,93288.0
2019-02-25 15:00:00,85.1,85.11,85.08,85.1,167631.0,68.3395,68.3475,68.3234,68.3395,167631.0
2019-02-25 15:30:00,85.11,85.11,85.07,85.11,62828.0,68.3475,68.3475,68.3154,68.3475,62828.0
2019-02-26 09:30:00,85.28,85.35,85.23,85.26,39907.0,68.484,68.5403,68.4439,68.468,39907.0
2019-02-26 10:00:00,85.25,85.25,85.18,85.19,98125.0,68.46,68.46,68.4037,68.4118,98125.0
2019-02-26 10:30:00,85.18,85.22,85.17,85.2,42370.0,68.4037,68.4359,68.3957,68.4198,42370.0
2019-02-26 11:00:00,85.21,85.26,85.2,85.25,44635.0,68.4278,68.468,68.4198,68.46,44635.0
2019-02-26 11:30:00,85.26,85.26,85.21,85.22,52679.0,68.468,68.468,68.4278,68.4359,52679.0
2019-02-26 12:00:00,85.22,85.22,85.21,85.21,39379.0,68.4359,68.4359,68.4278,68.4278,39379.0
2019-02-26 12:30:00,85.22,85.24,85.21,85.23,63873.0,68.4359,68.4519,68.4278,68.4439,63873.0
2019-02-26 13:00:00,85.23,85.28,85.23,85.28,68715.0,68.4439,68.484,68.4439,68.484,68715.0
2019-02-26 13:30:00,85.27,85.31,85.27,85.3,49485.0,68.476,68.5081,68.476,68.5001,49485.0
2019-02-26 14:00:00,85.31,85.31,85.29,85.3,102005.0,68.5081,68.5081,68.4921,68.5001,102005.0
2019-02-26 14:30:00,85.3,85.31,85.29,85.31,171071.0,68.5001,68.5081,68.4921,68.5081,171071.0
2019-02-26 15:00:00,85.31,85.31,85.25,85.26,59070.0,68.5081,68.5081,68.46,68.468,59070.0
2019-02-26 15:30:00,85.25,85.26,85.25,85.25,117264.0,68.46,68.468,68.46,68.46,117264.0
2019-02-27 09:30:00,85.18,85.21,85.14,85.15,148170.0,68.4037,68.4278,68.3716,68.3797,148170.0
2019-02-27 10:00:00,85.16,85.17,85.12,85.16,849104.0,68.3877,68.3957,68.3556,68.3877,849104.0
2019-02-27 10:30:00,85.16,85.16,85.11,85.15,183472.0,68.3877,68.3877,68.3475,68.3797,183472.0
2019-02-27 11:00:00,85.14,85.16,85.12,85.16,101812.0,68.3716,68.3877,68.3556,68.3877,101812.0
2019-02-27 11:30:00,85.16,85.21,85.15,85.19,75412.0,68.3877,68.4278,68.3797,68.4118,75412.0
2019-02-27 12:00:00,85.19,85.2,85.18,85.19,64407.0,68.4118,68.4198,68.4037,68.4118,64407.0
2019-02-27 12:30:00,85.19,85.2,85.18,85.19,64717.0,68.4118,68.4198,68.4037,68.4118,64717.0
2019-02-27 13:00:00,85.19,85.22,85.18,85.19,235045.0,68.4118,68.4359,68.4037,68.4118,235045.0
2019-02-27 13:30:00,85.19,85.2,85.18,85.19,61132.0,68.4118,68.4198,68.4037,68.4118,61132.0
2019-02-27 14:00:00,85.19,85.19,85.15,85.16,58736.0,68.4118,68.4118,68.3797,68.3877,58736.0
2019-02-27 14:30:00,85.15,85.16,85.13,85.15,110518.0,68.3797,68.3877,68.3636,68.3797,110518.0
2019-02-27 15:00:00,85.15,85.16,85.12,85.15,44584.0,68.3797,68.3877,68.3556,68.3797,44584.0
2019-02-27 15:30:00,85.16,85.17,85.14,85.16,175801.0,68.3877,68.3957,68.3716,68.3877,175801.0
2019-02-28 09:30:00,85.16,85.17,85.07,85.08,196964.0,68.3877,68.3957,68.3154,68.3234,196964.0
2019-02-28 10:00:00,85.08,85.11,85.06,85.08,259940.0,68.3234,68.3475,68.3074,68.3234,259940.0
2019-02-28 10:30:00,85.07,85.11,85.04,85.08,342700.0,68.3154,68.3475,68.2913,68.3234,342700.0
2019-02-28 11:00:00,85.08,85.13,85.07,85.09,199039.0,68.3234,68.3636,68.3154,68.3315,199039.0
2019-02-28 11:30:00,85.09,85.11,85.08,85.11,93986.0,68.3315,68.3475,68.3234,68.3475,93986.0
2019-02-28 12:00:00,85.1,85.14,85.1,85.14,86390.0,68.3395,68.3716,68.3395,68.3716,86390.0
2019-02-28 12:30:00,85.14,85.16,85.13,85.16,281460.0,68.3716,68.3877,68.3636,68.3877,281460.0
2019-02-28 13:00:00,85.16,85.17,85.15,85.16,50572.0,68.3877,68.3957,68.3797,68.3877,50572.0
2019-02-28 13:30:00,85.16,85.16,85.14,85.15,197967.0,68.3877,68.3877,68.3716,68.3797,197967.0
2019-02-28 14:00:00,85.14,85.15,85.12,85.14,51560.0,68.3716,68.3797,68.3556,68.3716,51560.0
2019-02-28 14:30:00,85.14,85.16,85.11,85.14,63977.0,68.3716,68.3877,68.3475,68.3716,63977.0
2019-02-28 15:00:00,85.15,85.15,85.04,85.05,107869.0,68.3797,68.3797,68.2913,68.2993,107869.0
2019-02-28 15:30:00,85.05,85.07,85.04,85.04,211093.0,68.2993,68.3154,68.2913,68.2913,211093.0
2019-03-01 09:30:00,84.85,84.85,84.77,84.79,1762474.0,68.3254,68.3254,68.2609,68.277,1762474.0
2019-03-01 10:00:00,84.79,84.87,84.78,84.79,242795.0,68.277,68.3415,68.269,68.277,242795.0
2019-03-01 10:30:00,84.79,84.8,84.72,84.77,761267.0,68.277,68.2851,68.2207,68.2609,761267.0
2019-03-01 11:00:00,84.77,84.78,84.74,84.76,99149.0,68.2609,68.269,68.2368,68.2529,99149.0
2019-03-01 11:30:00,84.76,84.8,84.75,84.8,244017.0,68.2529,68.2851,68.2448,68.2851,244017.0
2019-03-01 12:00:00,84.79,84.81,84.79,84.8,182000.0,68.277,68.2931,68.277,68.2851,182000.0
2019-03-01 12:30:00,84.81,84.82,84.79,84.79,63332.0,68.2931,68.3012,68.277,68.277,63332.0
2019-03-01 13:00:00,84.79,84.8,84.77,84.78,36150.0,68.277,68.2851,68.2609,68.269,36150.0
2019-03-01 13:30:00,84.78,84.79,84.76,84.77,41766.0,68.269,68.277,68.2529,68.2609,41766.0
2019-03-01 14:00:00,84.78,84.78,84.72,84.74,94144.0,68.269,68.269,68.2207,68.2368,94144.0
2019-03-01 14:30:00,84.75,84.77,84.74,84.75,169442.0,68.2448,68.2609,68.2368,68.2448,169442.0
2019-03-01 15:00:00,84.74,84.75,84.72,84.73,42647.0,68.2368,68.2448,68.2207,68.2287,42647.0
2019-03-01 15:30:00,84.73,84.73,84.68,84.69,179296.0,68.2287,68.2287,68.1885,68.1965,179296.0
2019-03-04 09:30:00,84.83,84.85,84.76,84.77,92619.0,68.3092,68.3254,68.2529,68.2609,92619.0
2019-03-04 10:00:00,84.78,84.79,84.76,84.78,94171.0,68.269,68.277,68.2529,68.269,94171.0
2019-03-04 10:30:00,84.78,84.82,84.76,84.82,53782.0,68.269,68.3012,68.2529,68.3012,53782.0
2019-03-04 11:00:00,84.81,84.84,84.81,84.84,81800.0,68.2931,68.3173,68.2931,68.3173,81800.0
2019-03-04 11:30:00,84.84,84.87,84.8,84.81,50497.0,68.3173,68.3415,68.2851,68.2931,50497.0
2019-03-04 12:00:00,84.81,84.84,84.8,84.8,49946.0,68.2931,68.3173,68.2851,68.2851,49946.0
2019-03-04 12:30:00,84.81,84.82,84.8,84.82,32233.0,68.2931,68.3012,68.2851,68.3012,32233.0
2019-03-04 13:00:00,84.82,84.83,84.8,84.8,45161.0,68.3012,68.3092,68.2851,68.2851,45161.0
2019-03-04 13:30:00,84.81,84.85,84.8,84.83,59116.0,68.2931,68.3254,68.2851,68.3092,59116.0
2019-03-04 14:00:00,84.83,84.86,84.83,84.85,68725.0,68.3092,68.3334,68.3092,68.3254,68725.0
2019-03-04 14:30:00,84.84,84.86,84.82,84.83,66378.0,68.3173,68.3334,68.3012,68.3092,66378.0
2019-03-04 15:00:00,84.83,84.86,84.83,84.85,61799.0,68.3092,68.3334,68.3092,68.3254,61799.0
2019-03-04 15:30:00,84.84,84.87,84.83,84.84,74361.0,68.3173,68.3415,68.3092,68.3173,74361.0
2019-03-05 09:30:00,84.8,84.84,84.79,84.83,35232.0,68.2851,68.3173,68.277,68.3092,35232.0
2019-03-05 10:00:00,84.82,84.83,84.75,84.8,70989.0,68.3012,68.3092,68.2448,68.2851,70989.0
2019-03-05 10:30:00,84.8,84.82,84.76,84.81,41514.0,68.2851,68.3012,68.2529,68.2931,41514.0
2019-03-05 11:00:00,84.81,84.81,84.77,84.78,56967.0,68.2931,68.2931,68.2609,68.269,56967.0
2019-03-05 11:30:00,84.78,84.8,84.77,84.79,57934.0,68.269,68.2851,68.2609,68.277,57934.0
2019-03-05 12:00:00,84.79,84.82,84.78,84.8,75079.0,68.277,68.3012,68.269,68.2851,75079.0
2019-03-05 12:30:00,84.81,84.81,84.79,84.81,32682.0,68.2931,68.2931,68.277,68.2931,32682.0
2019-03-05 13:00:00,84.8,84.82,84.79,84.81,39544.0,68.2851,68.3012,68.277,68.2931,39544.0
2019-03-05 13:30:00,84.81,84.84,84.81,84.83,27481.0,68.2931,68.3173,68.2931,68.3092,27481.0
2019-03-05 14:00:00,84.83,84.86,84.82,84.86,62797.0,68.3092,68.3334,68.3012,68.3334,62797.0
2019-03-05 14:30:00,84.85,84.88,84.85,84.87,55397.0,68.3254,68.3495,68.3254,68.3415,55397.0
2019-03-05 15:00:00,84.87,84.89,84.86,84.87,47376.0,68.3415,68.3576,68.3334,68.3415,47376.0
2019-03-05 15:30:00,84.87,84.88,84.84,84.84,153603.0,68.3415,68.3495,68.3173,68.3173,153603.0
2019-03-06 09:30:00,84.88,84.93,84.86,84.92,63514.0,68.3495,68.3898,68.3334,68.3817,63514.0
2019-03-06 10:00:00,84.92,84.96,84.91,84.95,113765.0,68.3817,68.4139,68.3737,68.4059,113765.0
2019-03-06 10:30:00,84.95,84.99,84.95,84.98,124617.0,68.4059,68.4381,68.4059,68.43,124617.0
2019-03-06 11:00:00,84.98,85.05,84.97,85.04,122261.0,68.43,68.4864,68.422,68.4783,122261.0
2019-03-06 11:30:00,85.04,85.05,85.02,85.04,73748.0,68.4783,68.4864,68.4622,68.4783,73748.0
2019-03-06 12:00:00,85.03,85.04,85.0,85.03,95398.0,68.4703,68.4783,68.4461,68.4703,95398.0
2019-03-06 12:30:00,85.03,85.05,85.01,85.05,76511.0,68.4703,68.4864,68.4542,68.4864,76511.0
2019-03-06 13:00:00,85.05,85.05,85.01,85.03,110960.0,68.4864,68.4864,68.4542,68.4703,110960.0
2019-03-06 13:30:00,85.03,85.03,84.99,85.0,97839.0,68.4703,68.4703,68.4381,68.4461,97839.0
2019-03-06 14:00:00,85.0,85.0,84.97,84.98,77418.0,68.4461,68.4461,68.422,68.43,77418.0
2019-03-06 14:30:00,84.98,85.01,84.97,85.01,104648.0,68.43,68.4542,68.422,68.4542,104648.0
2019-03-06 15:00:00,85.0,85.03,84.98,85.03,89747.0,68.4461,68.4703,68.43,68.4703,89747.0
2019-03-06 15:30:00,85.03,85.04,85.02,85.03,147466.0,68.4703,68.4783,68.4622,68.4703,147466.0
2019-03-07 09:30:00,85.17,85.17,85.12,85.16,64257.0,68.583,68.583,68.5428,68.575,64257.0
2019-03-07 10:00:00,85.16,85.19,85.15,85.18,93747.0,68.575,68.5991,68.5669,68.5911,93747.0
2019-03-07 10:30:00,85.19,85.19,85.16,85.19,104546.0,68.5991,68.5991,68.575,68.5991,104546.0
2019-03-07 11:00:00,85.19,85.2,85.16,85.16,93344.0,68.5991,68.6072,68.575,68.575,93344.0
2019-03-07 11:30:00,85.16,85.19,85.16,85.19,69035.0,68.575,68.5991,68.575,68.5991,69035.0
2019-03-07 12:00:00,85.18,85.22,85.17,85.2,123344.0,68.5911,68.6233,68.583,68.6072,123344.0
2019-03-07 12:30:00,85.2,85.22,85.18,85.2,88822.0,68.6072,68.6233,68.5911,68.6072,88822.0
2019-03-07 13:00:00,85.2,85.22,85.2,85.21,114548.0,68.6072,68.6233,68.6072,68.6152,114548.0
2019-03-07 13:30:00,85.22,85.24,85.2,85.24,62247.0,68.6233,68.6394,68.6072,68.6394,62247.0
2019-03-07 14:00:00,85.23,85.25,85.23,85.23,33403.0,68.6313,68.6475,68.6313,68.6313,33403.0
2019-03-07 14:30:00,85.23,85.27,85.22,85.27,100025.0,68.6313,68.6636,68.6233,68.6636,100025.0
2019-03-07 15:00:00,85.27,85.28,85.24,85.26,96163.0,68.6636,68.6716,68.6394,68.6555,96163.0
2019-03-07 15:30:00,85.25,85.26,85.22,85.24,143108.0,68.6475,68.6555,68.6233,68.6394,143108.0
2019-03-08 09:30:00,85.23,85.23,85.1,85.1,91878.0,68.6313,68.6313,68.5267,68.5267,91878.0
2019-03-08 10:00:00,85.12,85.18,85.11,85.15,92995.0,68.5428,68.5911,68.5347,68.5669,92995.0
2019-03-08 10:30:00,85.15,85.18,85.13,85.17,110229.0,68.5669,68.5911,68.5508,68.583,110229.0
2019-03-08 11:00:00,85.17,85.18,85.15,85.17,75603.0,68.583,68.5911,68.5669,68.583,75603.0
2019-03-08 11:30:00,85.17,85.22,85.16,85.22,138498.0,68.583,68.6233,68.575,68.6233,138498.0
2019-03-08 12:00:00,85.21,85.23,85.2,85.22,83270.0,68.6152,68.6313,68.6072,68.6233,83270.0
2019-03-08 12:30:00,85.22,85.25,85.21,85.24,1665897.0,68.6233,68.6475,68.6152,68.6394,1665897.0
2019-03-08 13:00:00,85.23,85.27,85.23,85.26,41896.0,68.6313,68.6636,68.6313,68.6555,41896.0
2019-03-08 13:30:00,85.26,85.26,85.23,85.26,44397.0,68.6555,68.6555,68.6313,68.6555,44397.0
2019-03-08 14:00:00,85.26,85.26,85.23,85.25,45128.0,68.6555,68.6555,68.6313,68.6475,45128.0
2019-03-08 14:30:00,85.24,85.26,85.23,85.26,140299.0,68.6394,68.6555,68.6313,68.6555,140299.0
2019-03-08 15:00:00,85.25,85.29,85.25,85.28,153704.0,68.6475,68.6797,68.6475,68.6716,153704.0
2019-03-08 15:30:00,85.28,85.29,85.25,85.26,87260.0,68.6716,68.6797,68.6475,68.6555,87260.0
2019-03-11 09:30:00,85.31,85.32,85.27,85.28,95207.0,68.6958,68.7038,68.6636,68.6716,95207.0
2019-03-11 10:00:00,85.27,85.29,85.27,85.28,99621.0,68.6636,68.6797,68.6636,68.6716,99621.0
2019-03-11 10:30:00,85.28,85.3,85.27,85.3,58763.0,68.6716,68.6877,68.6636,68.6877,58763.0
2019-03-11 11:00:00,85.3,85.31,85.29,85.31,75410.0,68.6877,68.6958,68.6797,68.6958,75410.0
2019-03-11 11:30:00,85.3,85.32,85.3,85.31,92988.0,68.6877,68.7038,68.6877,68.6958,92988.0
2019-03-11 12:00:00,85.31,85.31,85.26,85.3,81587.0,68.6958,68.6958,68.6555,68.6877,81587.0
2019-03-11 12:30:00,85.3,85.31,85.29,85.3,88483.0,68.6877,68.6958,68.6797,68.6877,88483.0
2019-03-11 13:00:00,85.3,85.32,85.29,85.31,107446.0,68.6877,68.7038,68.6797,68.6958,107446.0
2019-03-11 13:30:00,85.31,85.34,85.3,85.34,74582.0,68.6958,68.7199,68.6877,68.7199,74582.0
2019-03-11 14:00:00,85.34,85.35,85.33,85.34,100768.0,68.7199,68.728,68.7119,68.7199,100768.0
2019-03-11 14:30:00,85.34,85.35,85.32,85.34,166464.0,68.7199,68.728,68.7038,68.7199,166464.0
2019-03-11 15:00:00,85.34,85.36,85.31,85.36,262637.0,68.7199,68.736,68.6958,68.736,262637.0
2019-03-11 15:30:00,85.36,85.38,85.35,85.37,158020.0,68.736,68.7521,68.728,68.7441,158020.0
2019-03-12 09:30:00,85.43,85.47,85.43,85.46,67012.0,68.7924,68.8246,68.7924,68.8166,67012.0
2019-03-12 10:00:00,85.47,85.51,85.46,85.48,86422.0,68.8246,68.8568,68.8166,68.8327,86422.0
2019-03-12 10:30:00,85.48,85.53,85.47,85.53,94249.0,68.8327,68.8729,68.8246,68.8729,94249.0
2019-03-12 11:00:00,85.53,85.55,85.52,85.55,145097.0,68.8729,68.889,68.8649,68.889,145097.0
2019-03-12 11:30:00,85.55,85.55,85.54,85.55,76658.0,68.889,68.889,68.881,68.889,76658.0
2019-03-12 12:00:00,85.55,85.56,85.54,85.56,61006.0,68.889,68.8971,68.881,68.8971,61006.0
2019-03-12 12:30:00,85.56,85.57,85.52,85.56,116248.0,68.8971,68.9051,68.8649,68.8971,116248.0
2019-03-12 13:00:00,85.56,85.62,85.55,85.62,158897.0,68.8971,68.9454,68.889,68.9454,158897.0
2019-03-12 13:30:00,85.62,85.65,85.6,85.64,117554.0,68.9454,68.9695,68.9293,68.9615,117554.0
2019-03-12 14:00:00,85.65,85.66,85.63,85.64,69390.0,68.9695,68.9776,68.9534,68.9615,69390.0
2019-03-12 14:30:00,85.65,85.65,85.61,85.62,68521.0,68.9695,68.9695,68.9373,68.9454,68521.0
2019-03-12 15:00:00,85.62,85.62,85.58,85.59,145275.0,68.9454,68.9454,68.9132,68.9212,145275.0
2019-03-12 15:30:00,85.59,85.63,85.56,85.58,144924.0,68.9212,68.9534,68.8971,68.9132,144924.0
2019-03-13 09:30:00,85.53,85.53,85.47,85.48,81727.0,68.8729,68.8729,68.8246,68.8327,81727.0
2019-03-13 10:00:00,85.47,85.49,85.45,85.49,39921.0,68.8246,68.8407,68.8085,68.8407,39921.0
2019-03-13 10:30:00,85.48,85.5,85.46,85.49,36076.0,68.8327,68.8488,68.8166,68.8407,36076.0
2019-03-13 11:00:00,85.48,85.51,85.48,85.48,49250.0,68.8327,68.8568,68.8327,68.8327,49250.0
2019-03-13 11:30:00,85.48,85.49,85.46,85.48,64226.0,68.8327,68.8407,68.8166,68.8327,64226.0
2019-03-13 12:00:00,85.47,85.49,85.46,85.48,33802.0,68.8246,68.8407,68.8166,68.8327,33802.0
2019-03-13 12:30:00,85.48,85.49,85.46,85.48,70651.0,68.8327,68.8407,68.8166,68.8327,70651.0
2019-03-13 13:00:00,85.48,85.49,85.44,85.48,125766.0,68.8327,68.8407,68.8004,68.8327,125766.0
2019-03-13 13:30:00,85.48,85.51,85.47,85.5,134133.0,68.8327,68.8568,68.8246,68.8488,134133.0
2019-03-13 14:00:00,85.49,85.51,85.48,85.51,47223.0,68.8407,68.8568,68.8327,68.8568,47223.0
2019-03-13 14:30:00,85.51,85.51,85.49,85.51,68991.0,68.8568,68.8568,68.8407,68.8568,68991.0
2019-03-13 15:00:00,85.52,85.52,85.49,85.5,130629.0,68.8649,68.8649,68.8407,68.8488,130629.0
2019-03-13 15:30:00,85.5,85.51,85.47,85.47,122016.0,68.8488,68.8568,68.8246,68.8246,122016.0
2019-03-14 09:30:00,85.49,85.49,85.43,85.45,44825.0,68.8407,68.8407,68.7924,68.8085,44825.0
2019-03-14 10:00:00,85.45,85.5,85.44,85.47,62415.0,68.8085,68.8488,68.8004,68.8246,62415.0
2019-03-14 10:30:00,85.47,85.48,85.45,85.45,103488.0,68.8246,68.8327,68.8085,68.8085,103488.0
2019-03-14 11:00:00,85.45,85.47,85.41,85.42,46462.0,68.8085,68.8246,68.7763,68.7843,46462.0
2019-03-14 11:30:00,85.43,85.44,85.42,85.43,113711.0,68.7924,68.8004,68.7843,68.7924,113711.0
2019-03-14 12:00:00,85.43,85.43,85.37,85.4,51016.0,68.7924,68.7924,68.7441,68.7682,51016.0
2019-03-14 12:30:00,85.4,85.42,85.39,85.41,139883.0,68.7682,68.7843,68.7602,68.7763,139883.0
2019-03-14 13:00:00,85.41,85.43,85.4,85.41,364992.0,68.7763,68.7924,68.7682,68.7763,364992.0
2019-03-14 13:30:00,85.42,85.42,85.41,85.42,132597.0,68.7843,68.7843,68.7763,68.7843,132597.0
2019-03-14 14:00:00,85.41,85.44,85.4,85.41,173286.0,68.7763,68.8004,68.7682,68.7763,173286.0
2019-03-14 14:30:00,85.41,85.43,85.4,85.41,131553.0,68.7763,68.7924,68.7682,68.7763,131553.0
2019-03-14 15:00:00,85.41,85.43,85.4,85.43,102201.0,68.7763,68.7924,68.7682,68.7924,102201.0
2019-03-14 15:30:00,85.43,85.44,85.41,85.42,89987.0,68.7924,68.8004,68.7763,68.7843,89987.0
2019-03-15 09:30:00,85.64,85.73,85.64,85.72,121000.0,68.9615,69.034,68.9615,69.0259,121000.0
2019-03-15 10:00:00,85.71,85.74,85.69,85.72,77729.0,69.0179,69.042,69.0018,69.0259,77729.0
2019-03-15 10:30:00,85.71,85.73,85.67,85.68,39554.0,69.0179,69.034,68.9857,68.9937,39554.0
2019-03-15 11:00:00,85.67,85.68,85.64,85.67,57086.0,68.9857,68.9937,68.9615,68.9857,57086.0
2019-03-15 11:30:00,85.67,85.67,85.63,85.65,49810.0,68.9857,68.9857,68.9534,68.9695,49810.0
2019-03-15 12:00:00,85.65,85.66,85.63,85.64,17730.0,68.9695,68.9776,68.9534,68.9615,17730.0
2019-03-15 12:30:00,85.64,85.66,85.63,85.66,28486.0,68.9615,68.9776,68.9534,68.9776,28486.0
2019-03-15 13:00:00,85.66,85.68,85.65,85.67,41464.0,68.9776,68.9937,68.9695,68.9857,41464.0
2019-03-15 13:30:00,85.67,85.67,85.62,85.64,49821.0,68.9857,68.9857,68.9454,68.9615,49821.0
2019-03-15 14:00:00,85.65,85.66,85.63,85.66,64148.0,68.9695,68.9776,68.9534,68.9776,64148.0
2019-03-15 14:30:00,85.66,85.67,85.65,85.67,67456.0,68.9776,68.9857,68.9695,68.9857,67456.0
2019-03-15 15:00:00,85.67,85.69,85.66,85.68,48060.0,68.9857,69.0018,68.9776,68.9937,48060.0
2019-03-15 15:30:00,85.69,85.72,85.68,85.71,164813.0,69.0018,69.0259,68.9937,69.0179,164813.0
2019-03-18 09:30:00,85.67,85.67,85.63,85.66,71684.0,68.9857,68.9857,68.9534,68.9776,71684.0
2019-03-18 10:00:00,85.67,85.7,85.66,85.69,45152.0,68.9857,69.0098,68.9776,69.0018,45152.0
2019-03-18 10:30:00,85.69,85.69,85.66,85.67,56894.0,69.0018,69.0018,68.9776,68.9857,56894.0
2019-03-18 11:00:00,85.66,85.68,85.64,85.66,97640.0,68.9776,68.9937,68.9615,68.9776,97640.0
2019-03-18 11:30:00,85.66,85.7,85.65,85.67,44165.0,68.9776,69.0098,68.9695,68.9857,44165.0
2019-03-18 12:00:00,85.67,85.68,85.64,85.68,55018.0,68.9857,68.9937,68.9615,68.9937,55018.0
2019-03-18 12:30:00,85.67,85.69,85.61,85.63,68294.0,68.9857,69.0018,68.9373,68.9534,68294.0
2019-03-18 13:00:00,85.63,85.65,85.62,85.65,43637.0,68.9534,68.9695,68.9454,68.9695,43637.0
2019-03-18 13:30:00,85.65,85.65,85.62,85.63,81881.0,68.9695,68.9695,68.9454,68.9534,81881.0
2019-03-18 14:00:00,85.63,85.63,85.6,85.62,59449.0,68.9534,68.9534,68.9293,68.9454,59449.0
2019-03-18 14:30:00,85.62,85.63,85.59,85.62,88206.0,68.9454,68.9534,68.9212,68.9454,88206.0
2019-03-18 15:00:00,85.62,85.65,85.61,85.65,80906.0,68.9454,68.9695,68.9373,68.9695,80906.0
2019-03-18 15:30:00,85.65,85.66,85.63,85.63,76957.0,68.9695,68.9776,68.9534,68.9534,76957.0
2019-03-19 09:30:00,85.58,85.62,85.57,85.62,53556.0,68.9132,68.9454,68.9051,68.9454,53556.0
2019-03-19 10:00:00,85.63,85.63,85.58,85.63,40619.0,68.9534,68.9534,68.9132,68.9534,40619.0
2019-03-19 10:30:00,85.62,85.65,85.6,85.64,72963.0,68.9454,68.9695,68.9293,68.9615,72963.0
2019-03-19 11:00:00,85.65,85.67,85.64,85.66,44305.0,68.9695,68.9857,68.9615,68.9776,44305.0
2019-03-19 11:30:00,85.67,85.68,85.66,85.67,42226.0,68.9857,68.9937,68.9776,68.9857,42226.0
2019-03-19 12:00:00,85.67,85.7,85.67,85.69,31672.0,68.9857,69.0098,68.9857,69.0018,31672.0
2019-03-19 12:30:00,85.7,85.71,85.67,85.68,65810.0,69.0098,69.0179,68.9857,68.9937,65810.0
2019-03-19 13:00:00,85.68,85.7,85.67,85.67,62494.0,68.9937,69.0098,68.9857,68.9857,62494.0
2019-03-19 13:30:00,85.67,85.68,85.67,85.68,46944.0,68.9857,68.9937,68.9857,68.9937,46944.0
2019-03-19 14:00:00,85.67,85.69,85.67,85.68,85515.0,68.9857,69.0018,68.9857,68.9937,85515.0
2019-03-19 14:30:00,85.67,85.69,85.67,85.68,87414.0,68.9857,69.0018,68.9857,68.9937,87414.0
2019-03-19 15:00:00,85.68,85.68,85.67,85.67,55190.0,68.9937,68.9937,68.9857,68.9857,55190.0
2019-03-19 15:30:00,85.67,85.68,85.64,85.64,62532.0,68.9857,68.9937,68.9615,68.9615,62532.0
2019-03-20 09:30:00,85.69,85.71,85.67,85.69,117178.0,69.0018,69.0179,68.9857,69.0018,117178.0
2019-03-20 10:00:00,85.7,85.72,85.68,85.7,58808.0,69.0098,69.0259,68.9937,69.0098,58808.0
2019-03-20 10:30:00,85.7,85.75,85.7,85.73,95808.0,69.0098,69.0501,69.0098,69.034,95808.0
2019-03-20 11:00:00,85.73,85.75,85.73,85.73,58950.0,69.034,69.0501,69.034,69.034,58950.0
2019-03-20 11:30:00,85.73,85.76,85.71,85.74,62701.0,69.034,69.0581,69.0179,69.042,62701.0
2019-03-20 12:00:00,85.74,85.74,85.72,85.73,25073.0,69.042,69.042,69.0259,69.034,25073.0
2019-03-20 12:30:00,85.73,85.74,85.7,85.71,46619.0,69.034,69.042,69.0098,69.0179,46619.0
2019-03-20 13:00:00,85.71,85.72,85.69,85.69,49938.0,69.0179,69.0259,69.0018,69.0018,49938.0
2019-03-20 13:30:00,85.7,85.73,85.68,85.69,80226.0,69.0098,69.034,68.9937,69.0018,80226.0
2019-03-20 14:00:00,85.69,86.17,85.69,86.16,314978.0,69.0018,69.3883,69.0018,69.3802,314978.0
2019-03-20 14:30:00,86.16,86.2,86.12,86.15,117322.0,69.3802,69.4124,69.348,69.3722,117322.0
2019-03-20 15:00:00,86.15,86.18,86.09,86.1,82584.0,69.3722,69.3963,69.3239,69.3319,82584.0
2019-03-20 15:30:00,86.11,86.17,86.09,86.16,227160.0,69.34,69.3883,69.3239,69.3802,227160.0
2019-03-21 09:30:00,86.18,86.23,86.16,86.22,172047.0,69.3963,69.4366,69.3802,69.4285,172047.0
2019-03-21 10:00:00,86.22,86.28,86.21,86.26,104229.0,69.4285,69.4769,69.4205,69.4608,104229.0
2019-03-21 10:30:00,86.26,86.28,86.23,86.24,74041.0,69.4608,69.4769,69.4366,69.4446,74041.0
2019-03-21 11:00:00,86.24,86.26,86.22,86.23,60805.0,69.4446,69.4608,69.4285,69.4366,60805.0
2019-03-21 11:30:00,86.23,86.27,86.22,86.27,118741.0,69.4366,69.4688,69.4285,69.4688,118741.0
2019-03-21 12:00:00,86.27,86.3,86.26,86.29,137904.0,69.4688,69.493,69.4608,69.4849,137904.0
2019-03-21 12:30:00,86.29,86.29,86.25,86.27,46302.0,69.4849,69.4849,69.4527,69.4688,46302.0
2019-03-21 13:00:00,86.27,86.27,86.23,86.24,71934.0,69.4688,69.4688,69.4366,69.4446,71934.0
2019-03-21 13:30:00,86.25,86.25,86.17,86.19,131259.0,69.4527,69.4527,69.3883,69.4044,131259.0
2019-03-21 14:00:00,86.18,86.21,86.18,86.2,120003.0,69.3963,69.4205,69.3963,69.4124,120003.0
2019-03-21 14:30:00,86.2,86.22,86.17,86.22,81604.0,69.4124,69.4285,69.3883,69.4285,81604.0
2019-03-21 15:00:00,86.21,86.22,86.2,86.21,63986.0,69.4205,69.4285,69.4124,69.4205,63986.0
2019-03-21 15:30:00,86.21,86.22,86.18,86.19,126916.0,69.4205,69.4285,69.3963,69.4044,126916.0
2019-03-22 09:30:00,86.49,86.58,86.46,86.56,191027.0,69.646,69.7184,69.6218,69.7023,191027.0
2019-03-22 10:00:00,86.55,86.57,86.51,86.56,112175.0,69.6943,69.7104,69.6621,69.7023,112175.0
2019-03-22 10:30:00,86.56,86.64,86.55,86.63,94838.0,69.7023,69.7667,69.6943,69.7587,94838.0
2019-03-22 11:00:00,86.63,86.64,86.55,86.64,87286.0,69.7587,69.7667,69.6943,69.7667,87286.0
2019-03-22 11:30:00,86.64,86.69,86.62,86.67,43524.0,69.7667,69.807,69.7506,69.7909,43524.0
2019-03-22 12:00:00,86.68,86.69,86.61,86.64,135011.0,69.799,69.807,69.7426,69.7667,135011.0
2019-03-22 12:30:00,86.64,86.65,86.57,86.59,54257.0,69.7667,69.7748,69.7104,69.7265,54257.0
2019-03-22 13:00:00,86.58,86.6,86.56,86.58,82237.0,69.7184,69.7345,69.7023,69.7184,82237.0
2019-03-22 13:30:00,86.58,86.58,86.54,86.57,56490.0,69.7184,69.7184,69.6862,69.7104,56490.0
2019-03-22 14:00:00,86.56,86.57,86.51,86.53,200251.0,69.7023,69.7104,69.6621,69.6782,200251.0
2019-03-22 14:30:00,86.53,86.59,86.53,86.59,102481.0,69.6782,69.7265,69.6782,69.7265,102481.0
2019-03-22 15:00:00,86.59,86.62,86.58,86.6,34641.0,69.7265,69.7506,69.7184,69.7345,34641.0
2019-03-22 15:30:00,86.61,86.63,86.59,86.6,67923.0,69.7426,69.7587,69.7265,69.7345,67923.0
2019-03-25 09:30:00,86.65,86.65,86.56,86.63,93778.0,69.7748,69.7748,69.7023,69.7587,93778.0
2019-03-25 10:00:00,86.64,86.68,86.61,86.67,77941.0,69.7667,69.799,69.7426,69.7909,77941.0
2019-03-25 10:30:00,86.67,86.68,86.63,86.64,60617.0,69.7909,69.799,69.7587,69.7667,60617.0
2019-03-25 11:00:00,86.64,86.64,86.6,86.61,69694.0,69.7667,69.7667,69.7345,69.7426,69694.0
2019-03-25 11:30:00,86.61,86.7,86.6,86.7,89734.0,69.7426,69.8151,69.7345,69.8151,89734.0
2019-03-25 12:00:00,86.69,86.72,86.67,86.72,63319.0,69.807,69.8312,69.7909,69.8312,63319.0
2019-03-25 12:30:00,86.72,86.79,86.71,86.78,75996.0,69.8312,69.8875,69.8231,69.8795,75996.0
2019-03-25 13:00:00,86.79,86.8,86.75,86.78,89209.0,69.8875,69.8956,69.8553,69.8795,89209.0
2019-03-25 13:30:00,86.79,86.85,86.76,86.83,94237.0,69.8875,69.9358,69.8634,69.9197,94237.0
2019-03-25 14:00:00,86.82,86.92,86.81,86.81,80734.0,69.9117,69.9922,69.9036,69.9036,80734.0
2019-03-25 14:30:00,86.81,86.83,86.72,86.74,143168.0,69.9036,69.9197,69.8312,69.8473,143168.0
2019-03-25 15:00:00,86.74,86.76,86.69,86.7,96519.0,69.8473,69.8634,69.807,69.8151,96519.0
2019-03-25 15:30:00,86.71,86.79,86.7,86.77,122552.0,69.8231,69.8875,69.8151,69.8714,122552.0
2019-03-26 09:30:00,86.76,86.79,86.74,86.77,167507.0,69.8634,69.8875,69.8473,69.8714,167507.0
2019-03-26 10:00:00,86.78,86.87,86.78,86.84,204117.0,69.8795,69.952,69.8795,69.9278,204117.0
2019-03-26 10:30:00,86.84,86.87,86.81,86.81,145850.0,69.9278,69.952,69.9036,69.9036,145850.0
2019-03-26 11:00:00,86.82,86.84,86.81,86.82,104029.0,69.9117,69.9278,69.9036,69.9117,104029.0
2019-03-26 11:30:00,86.83,86.84,86.79,86.84,94548.0,69.9197,69.9278,69.8875,69.9278,94548.0
2019-03-26 12:00:00,86.84,86.84,86.8,86.81,71559.0,69.9278,69.9278,69.8956,69.9036,71559.0
2019-03-26 12:30:00,86.81,86.84,86.81,86.83,83614.0,69.9036,69.9278,69.9036,69.9197,83614.0
2019-03-26 13:00:00,86.82,86.87,86.81,86.87,305484.0,69.9117,69.952,69.9036,69.952,305484.0
2019-03-26 13:30:00,86.86,86.88,86.85,86.88,135537.0,69.9439,69.96,69.9358,69.96,135537.0
2019-03-26 14:00:00,86.88,86.93,86.87,86.9,105427.0,69.96,70.0003,69.952,69.9761,105427.0
2019-03-26 14:30:00,86.91,86.91,86.84,86.87,78299.0,69.9842,69.9842,69.9278,69.952,78299.0
2019-03-26 15:00:00,86.87,86.94,86.86,86.92,105074.0,69.952,70.0083,69.9439,69.9922,105074.0
2019-03-26 15:30:00,86.92,86.93,86.84,86.84,228603.0,69.9922,70.0003,69.9278,69.9278,228603.0
2019-03-27 09:30:00,86.98,87.07,86.97,87.05,149840.0,70.0405,70.113,70.0325,70.0969,149840.0
2019-03-27 10:00:00,87.05,87.06,86.98,87.01,103650.0,70.0969,70.105,70.0405,70.0647,103650.0
2019-03-27 10:30:00,87.01,87.09,87.0,87.05,362856.0,70.0647,70.1291,70.0566,70.0969,362856.0
2019-03-27 11:00:00,87.04,87.06,87.01,87.05,107938.0,70.0888,70.105,70.0647,70.0969,107938.0
2019-03-27 11:30:00,87.04,87.05,86.98,86.98,663351.0,70.0888,70.0969,70.0405,70.0405,663351.0
2019-03-27 12:00:00,86.98,86.99,86.9,86.93,169777.0,70.0405,70.0486,69.9761,70.0003,169777.0
2019-03-27 12:30:00,86.92,86.98,86.92,86.98,179800.0,69.9922,70.0405,69.9922,70.0405,179800.0
2019-03-27 13:00:00,86.98,87.02,86.93,86.94,156670.0,70.0405,70.0727,70.0003,70.0083,156670.0
2019-03-27 13:30:00,86.94,86.97,86.9,86.95,181676.0,70.0083,70.0325,69.9761,70.0164,181676.0
2019-03-27 14:00:00,86.94,86.98,86.9,86.98,169459.0,70.0083,70.0405,69.9761,70.0405,169459.0
2019-03-27 14:30:00,86.98,86.98,86.92,86.94,101368.0,70.0405,70.0405,69.9922,70.0083,101368.0
2019-03-27 15:00:00,86.95,86.96,86.88,86.88,86057.0,70.0164,70.0244,69.96,69.96,86057.0
2019-03-27 15:30:00,86.88,86.94,86.86,86.88,222825.0,69.96,70.0083,69.9439,69.96,222825.0
2019-03-28 09:30:00,86.9,86.92,86.8,86.86,72851.0,69.9761,69.9922,69.8956,69.9439,72851.0
2019-03-28 10:00:00,86.86,86.91,86.85,86.88,68553.0,69.9439,69.9842,69.9358,69.96,68553.0
2019-03-28 10:30:00,86.87,86.88,86.82,86.87,72596.0,69.952,69.96,69.9117,69.952,72596.0
2019-03-28 11:00:00,86.86,86.9,86.85,86.89,48641.0,69.9439,69.9761,69.9358,69.9681,48641.0
2019-03-28 11:30:00,86.88,86.89,86.8,86.82,61682.0,69.96,69.9681,69.8956,69.9117,61682.0
2019-03-28 12:00:00,86.83,86.85,86.81,86.82,15567.0,69.9197,69.9358,69.9036,69.9117,15567.0
2019-03-28 12:30:00,86.82,86.87,86.81,86.87,83210.0,69.9117,69.952,69.9036,69.952,83210.0
2019-03-28 13:00:00,86.87,86.95,86.86,86.91,444199.0,69.952,70.0164,69.9439,69.9842,444199.0
2019-03-28 13:30:00,86.91,86.96,86.91,86.95,52539.0,69.9842,70.0244,69.9842,70.0164,52539.0
2019-03-28 14:00:00,86.96,86.97,86.9,86.91,72786.0,70.0244,70.0325,69.9761,69.9842,72786.0
2019-03-28 14:30:00,86.91,86.91,86.86,86.89,112857.0,69.9842,69.9842,69.9439,69.9681,112857.0
2019-03-28 15:00:00,86.9,86.9,86.86,86.88,124914.0,69.9761,69.9761,69.9439,69.96,124914.0
2019-03-28 15:30:00,86.87,86.94,86.87,86.92,80943.0,69.952,70.0083,69.952,69.9922,80943.0
2019-03-29 09:30:00,86.72,86.85,86.72,86.84,129469.0,69.8312,69.9358,69.8312,69.9278,129469.0
2019-03-29 10:00:00,86.84,86.86,86.8,86.83,151841.0,69.9278,69.9439,69.8956,69.9197,151841.0
2019-03-29 10:30:00,86.83,86.89,86.81,86.88,59395.0,69.9197,69.9681,69.9036,69.96,59395.0
2019-03-29 11:00:00,86.87,86.89,86.81,86.87,64741.0,69.952,69.9681,69.9036,69.952,64741.0
2019-03-29 11:30:00,86.87,86.89,86.85,86.89,41312.0,69.952,69.9681,69.9358,69.9681,41312.0
2019-03-29 12:00:00,86.89,86.9,86.81,86.82,171330.0,69.9681,69.9761,69.9036,69.9117,171330.0
2019-03-29 12:30:00,86.82,86.89,86.82,86.86,67209.0,69.9117,69.9681,69.9117,69.9439,67209.0
2019-03-29 13:00:00,86.86,86.89,86.86,86.87,27251.0,69.9439,69.9681,69.9439,69.952,27251.0
2019-03-29 13:30:00,86.88,86.91,86.87,86.89,45451.0,69.96,69.9842,69.952,69.9681,45451.0
2019-03-29 14:00:00,86.89,86.93,86.87,86.89,69405.0,69.9681,70.0003,69.952,69.9681,69405.0
2019-03-29 14:30:00,86.89,86.9,86.83,86.87,143545.0,69.9681,69.9761,69.9197,69.952,143545.0
2019-03-29 15:00:00,86.87,86.9,86.86,86.89,159130.0,69.952,69.9761,69.9439,69.9681,159130.0
2019-03-29 15:30:00,86.89,86.9,86.87,86.87,373041.0,69.9681,69.9761,69.952,69.952,373041.0
2019-04-01 09:30:00,86.42,86.46,86.4,86.44,130579.0,69.8188,69.8511,69.8026,69.8349,130579.0
2019-04-01 10:00:00,86.43,86.44,86.26,86.29,121149.0,69.8269,69.8349,69.6895,69.7138,121149.0
2019-04-01 10:30:00,86.3,86.32,86.25,86.31,88879.0,69.7218,69.738,69.6814,69.7299,88879.0
2019-04-01 11:00:00,86.31,86.35,86.29,86.31,70134.0,69.7299,69.7622,69.7138,69.7299,70134.0
2019-04-01 11:30:00,86.3,86.35,86.27,86.28,108977.0,69.7218,69.7622,69.6976,69.7057,108977.0
2019-04-01 12:00:00,86.27,86.31,86.27,86.31,118153.0,69.6976,69.7299,69.6976,69.7299,118153.0
2019-04-01 12:30:00,86.31,86.31,86.25,86.27,152059.0,69.7299,69.7299,69.6814,69.6976,152059.0
2019-04-01 13:00:00,86.27,86.3,86.26,86.29,250812.0,69.6976,69.7218,69.6895,69.7138,250812.0
2019-04-01 13:30:00,86.28,86.32,86.28,86.31,55800.0,69.7057,69.738,69.7057,69.7299,55800.0
2019-04-01 14:00:00,86.31,86.33,86.29,86.29,140819.0,69.7299,69.7461,69.7138,69.7138,140819.0
2019-04-01 14:30:00,86.29,86.31,86.27,86.28,85608.0,69.7138,69.7299,69.6976,69.7057,85608.0
2019-04-01 15:00:00,86.28,86.31,86.27,86.31,143044.0,69.7057,69.7299,69.6976,69.7299,143044.0
2019-04-01 15:30:00,86.31,86.31,86.26,86.26,138981.0,69.7299,69.7299,69.6895,69.6895,138981.0
2019-04-02 09:30:00,86.32,86.35,86.26,86.28,173885.0,69.738,69.7622,69.6895,69.7057,173885.0
2019-04-02 10:00:00,86.28,86.31,86.25,86.29,150484.0,69.7057,69.7299,69.6814,69.7138,150484.0
2019-04-02 10:30:00,86.3,86.35,86.28,86.34,88081.0,69.7218,69.7622,69.7057,69.7542,88081.0
2019-04-02 11:00:00,86.33,86.35,86.32,86.34,226840.0,69.7461,69.7622,69.738,69.7542,226840.0
2019-04-02 11:30:00,86.34,86.36,86.32,86.34,70961.0,69.7542,69.7703,69.738,69.7542,70961.0
2019-04-02 12:00:00,86.34,86.36,86.34,86.34,44523.0,69.7542,69.7703,69.7542,69.7542,44523.0
2019-04-02 12:30:00,86.34,86.35,86.29,86.29,61717.0,69.7542,69.7622,69.7138,69.7138,61717.0
2019-04-02 13:00:00,86.29,86.32,86.27,86.31,108254.0,69.7138,69.738,69.6976,69.7299,108254.0
2019-04-02 13:30:00,86.31,86.33,86.29,86.32,61949.0,69.7299,69.7461,69.7138,69.738,61949.0
2019-04-02 14:00:00,86.32,86.34,86.31,86.34,38420.0,69.738,69.7542,69.7299,69.7542,38420.0
2019-04-02 14:30:00,86.33,86.36,86.31,86.33,101634.0,69.7461,69.7703,69.7299,69.7461,101634.0
2019-04-02 15:00:00,86.34,86.37,86.33,86.35,136374.0,69.7542,69.7784,69.7461,69.7622,136374.0
2019-04-02 15:30:00,86.36,86.36,86.33,86.34,125397.0,69.7703,69.7703,69.7461,69.7542,125397.0
2019-04-03 09:30:00,86.24,86.26,86.2,86.21,112365.0,69.6734,69.6895,69.641,69.6491,112365.0
2019-04-03 10:00:00,86.22,86.3,86.22,86.28,182149.0,69.6572,69.7218,69.6572,69.7057,182149.0
2019-04-03 10:30:00,86.28,86.31,86.25,86.28,104181.0,69.7057,69.7299,69.6814,69.7057,104181.0
2019-04-03 11:00:00,86.28,86.31,86.26,86.31,83682.0,69.7057,69.7299,69.6895,69.7299,83682.0
2019-04-03 11:30:00,86.3,86.31,86.27,86.27,213339.0,69.7218,69.7299,69.6976,69.6976,213339.0
2019-04-03 12:00:00,86.28,86.29,86.27,86.28,46607.0,69.7057,69.7138,69.6976,69.7057,46607.0
2019-04-03 12:30:00,86.28,86.28,86.27,86.28,58967.0,69.7057,69.7057,69.6976,69.7057,58967.0
2019-04-03 13:00:00,86.28,86.29,86.27,86.29,72324.0,69.7057,69.7138,69.6976,69.7138,72324.0
2019-04-03 13:30:00,86.28,86.29,86.26,86.28,226908.0,69.7057,69.7138,69.6895,69.7057,226908.0
2019-04-03 14:00:00,86.28,86.29,86.25,86.26,273485.0,69.7057,69.7138,69.6814,69.6895,273485.0
2019-04-03 14:30:00,86.26,86.28,86.25,86.27,115687.0,69.6895,69.7057,69.6814,69.6976,115687.0
2019-04-03 15:00:00,86.27,86.28,86.25,86.26,212338.0,69.6976,69.7057,69.6814,69.6895,212338.0
2019-04-03 15:30:00,86.26,86.26,86.23,86.24,175091.0,69.6895,69.6895,69.6653,69.6734,175091.0
2019-04-04 09:30:00,86.27,86.29,86.23,86.27,81872.0,69.6976,69.7138,69.6653,69.6976,81872.0
2019-04-04 10:00:00,86.27,86.29,86.24,86.28,33393.0,69.6976,69.7138,69.6734,69.7057,33393.0
2019-04-04 10:30:00,86.29,86.3,86.26,86.27,46256.0,69.7138,69.7218,69.6895,69.6976,46256.0
2019-04-04 11:00:00,86.27,86.32,86.26,86.3,84857.0,69.6976,69.738,69.6895,69.7218,84857.0
2019-04-04 11:30:00,86.3,86.31,86.27,86.27,78499.0,69.7218,69.7299,69.6976,69.6976,78499.0
2019-04-04 12:00:00,86.27,86.28,86.26,86.27,48691.0,69.6976,69.7057,69.6895,69.6976,48691.0
2019-04-04 12:30:00,86.27,86.29,86.26,86.28,60233.0,69.6976,69.7138,69.6895,69.7057,60233.0
2019-04-04 13:00:00,86.29,86.3,86.27,86.3,94087.0,69.7138,69.7218,69.6976,69.7218,94087.0
2019-04-04 13:30:00,86.3,86.3,86.29,86.29,27972.0,69.7218,69.7218,69.7138,69.7138,27972.0
2019-04-04 14:00:00,86.3,86.3,86.29,86.3,62438.0,69.7218,69.7218,69.7138,69.7218,62438.0
2019-04-04 14:30:00,86.3,86.3,86.29,86.3,83007.0,69.7218,69.7218,69.7138,69.7218,83007.0
2019-04-04 15:00:00,86.3,86.3,86.28,86.28,95962.0,69.7218,69.7218,69.7057,69.7057,95962.0
2019-04-04 15:30:00,86.29,86.32,86.28,86.31,156247.0,69.7138,69.738,69.7057,69.7299,156247.0
2019-04-05 09:30:00,86.3,86.39,86.28,86.39,39967.0,69.7218,69.7945,69.7057,69.7945,39967.0
2019-04-05 10:00:00,86.39,86.48,86.38,86.48,229506.0,69.7945,69.8673,69.7865,69.8673,229506.0
2019-04-05 10:30:00,86.48,86.51,86.46,86.48,516009.0,69.8673,69.8915,69.8511,69.8673,516009.0
2019-04-05 11:00:00,86.48,86.48,86.44,86.45,41855.0,69.8673,69.8673,69.8349,69.843,41855.0
2019-04-05 11:30:00,86.44,86.46,86.42,86.45,79397.0,69.8349,69.8511,69.8188,69.843,79397.0
2019-04-05 12:00:00,86.46,86.46,86.44,86.44,53983.0,69.8511,69.8511,69.8349,69.8349,53983.0
2019-04-05 12:30:00,86.44,86.46,86.43,86.44,45178.0,69.8349,69.8511,69.8269,69.8349,45178.0
2019-04-05 13:00:00,86.44,86.46,86.43,86.44,73295.0,69.8349,69.8511,69.8269,69.8349,73295.0
2019-04-05 13:30:00,86.44,86.45,86.42,86.44,41215.0,69.8349,69.843,69.8188,69.8349,41215.0
2019-04-05 14:00:00,86.44,86.47,86.43,86.45,50080.0,69.8349,69.8592,69.8269,69.843,50080.0
2019-04-05 14:30:00,86.46,86.47,86.44,86.45,87270.0,69.8511,69.8592,69.8349,69.843,87270.0
2019-04-05 15:00:00,86.45,86.47,86.44,86.45,71989.0,69.843,69.8592,69.8349,69.843,71989.0
2019-04-05 15:30:00,86.44,86.45,86.42,86.42,109358.0,69.8349,69.843,69.8188,69.8188,109358.0
2019-04-08 09:30:00,86.48,86.48,86.42,86.43,86457.0,69.8673,69.8673,69.8188,69.8269,86457.0
2019-04-08 10:00:00,86.43,86.43,86.35,86.37,125791.0,69.8269,69.8269,69.7622,69.7784,125791.0
2019-04-08 10:30:00,86.38,86.41,86.37,86.41,40790.0,69.7865,69.8107,69.7784,69.8107,40790.0
2019-04-08 11:00:00,86.41,86.41,86.36,86.37,97978.0,69.8107,69.8107,69.7703,69.7784,97978.0
2019-04-08 11:30:00,86.38,86.39,86.37,86.37,25369.0,69.7865,69.7945,69.7784,69.7784,25369.0
2019-04-08 12:00:00,86.38,86.4,86.37,86.4,50499.0,69.7865,69.8026,69.7784,69.8026,50499.0
2019-04-08 12:30:00,86.4,86.42,86.38,86.41,56405.0,69.8026,69.8188,69.7865,69.8107,56405.0
2019-04-08 13:00:00,86.42,86.43,86.41,86.41,76802.0,69.8188,69.8269,69.8107,69.8107,76802.0
2019-04-08 13:30:00,86.41,86.43,86.41,86.42,32885.0,69.8107,69.8269,69.8107,69.8188,32885.0
2019-04-08 14:00:00,86.42,86.44,86.42,86.44,53556.0,69.8188,69.8349,69.8188,69.8349,53556.0
2019-04-08 14:30:00,86.44,86.44,86.42,86.44,64896.0,69.8349,69.8349,69.8188,69.8349,64896.0
2019-04-08 15:00:00,86.43,86.43,86.39,86.4,82901.0,69.8269,69.8269,69.7945,69.8026,82901.0
2019-04-08 15:30:00,86.4,86.4,86.35,86.35,127766.0,69.8026,69.8026,69.7622,69.7622,127766.0
2019-04-09 09:30:00,86.5,86.54,86.45,86.46,114668.0,69.8834,69.9157,69.843,69.8511,114668.0
2019-04-09 10:00:00,86.46,86.47,86.43,86.46,72247.0,69.8511,69.8592,69.8269,69.8511,72247.0
2019-04-09 10:30:00,86.46,86.47,86.44,86.45,41740.0,69.8511,69.8592,69.8349,69.843,41740.0
2019-04-09 11:00:00,86.45,86.5,86.45,86.5,435893.0,69.843,69.8834,69.843,69.8834,435893.0
2019-04-09 11:30:00,86.49,86.56,86.49,86.56,96484.0,69.8753,69.9319,69.8753,69.9319,96484.0
2019-04-09 12:00:00,86.55,86.56,86.53,86.54,67927.0,69.9238,69.9319,69.9077,69.9157,67927.0
2019-04-09 12:30:00,86.54,86.55,86.52,86.54,34405.0,69.9157,69.9238,69.8996,69.9157,34405.0
2019-04-09 13:00:00,86.54,86.54,86.5,86.52,60123.0,69.9157,69.9157,69.8834,69.8996,60123.0
2019-04-09 13:30:00,86.51,86.53,86.5,86.52,48145.0,69.8915,69.9077,69.8834,69.8996,48145.0
2019-04-09 14:00:00,86.53,86.55,86.52,86.55,77971.0,69.9077,69.9238,69.8996,69.9238,77971.0
2019-04-09 14:30:00,86.55,86.55,86.52,86.53,59700.0,69.9238,69.9238,69.8996,69.9077,59700.0
2019-04-09 15:00:00,86.53,86.53,86.49,86.5,65375.0,69.9077,69.9077,69.8753,69.8834,65375.0
2019-04-09 15:30:00,86.49,86.53,86.47,86.49,138893.0,69.8753,69.9077,69.8592,69.8753,138893.0
2019-04-10 09:30:00,86.66,86.7,86.64,86.7,77662.0,70.0127,70.045,69.9965,70.045,77662.0
2019-04-10 10:00:00,86.7,86.73,86.67,86.7,38049.0,70.045,70.0692,70.0208,70.045,38049.0
2019-04-10 10:30:00,86.71,86.74,86.7,86.72,68336.0,70.0531,70.0773,70.045,70.0612,68336.0
2019-04-10 11:00:00,86.72,86.73,86.71,86.73,103647.0,70.0612,70.0692,70.0531,70.0692,103647.0
2019-04-10 11:30:00,86.73,86.74,86.7,86.7,39672.0,70.0692,70.0773,70.045,70.045,39672.0
2019-04-10 12:00:00,86.71,86.75,86.7,86.73,51841.0,70.0531,70.0854,70.045,70.0692,51841.0
2019-04-10 12:30:00,86.73,86.75,86.73,86.73,35073.0,70.0692,70.0854,70.0692,70.0692,35073.0
2019-04-10 13:00:00,86.73,86.79,86.73,86.78,77424.0,70.0692,70.1177,70.0692,70.1096,77424.0
2019-04-10 13:30:00,86.78,86.82,86.77,86.8,224273.0,70.1096,70.1419,70.1016,70.1258,224273.0
2019-04-10 14:00:00,86.8,86.8,86.73,86.75,195238.0,70.1258,70.1258,70.0692,70.0854,195238.0
2019-04-10 14:30:00,86.75,86.79,86.74,86.79,155184.0,70.0854,70.1177,70.0773,70.1177,155184.0
2019-04-10 15:00:00,86.78,86.83,86.77,86.83,279821.0,70.1096,70.15,70.1016,70.15,279821.0
2019-04-10 15:30:00,86.83,86.85,86.82,86.84,256705.0,70.15,70.1662,70.1419,70.1581,256705.0
2019-04-11 09:30:00,86.72,86.81,86.72,86.81,231468.0,70.0612,70.1339,70.0612,70.1339,231468.0
2019-04-11 10:00:00,86.8,86.8,86.75,86.8,99703.0,70.1258,70.1258,70.0854,70.1258,99703.0
2019-04-11 10:30:00,86.8,86.8,86.74,86.76,52311.0,70.1258,70.1258,70.0773,70.0935,52311.0
2019-04-11 11:00:00,86.75,86.76,86.75,86.76,28160.0,70.0854,70.0935,70.0854,70.0935,28160.0
2019-04-11 11:30:00,86.76,86.78,86.75,86.77,173776.0,70.0935,70.1096,70.0854,70.1016,173776.0
2019-04-11 12:00:00,86.78,86.79,86.77,86.79,133127.0,70.1096,70.1177,70.1016,70.1177,133127.0
2019-04-11 12:30:00,86.78,86.79,86.76,86.77,43578.0,70.1096,70.1177,70.0935,70.1016,43578.0
2019-04-11 13:00:00,86.76,86.77,86.72,86.75,143456.0,70.0935,70.1016,70.0612,70.0854,143456.0
2019-04-11 13:30:00,86.75,86.78,86.74,86.78,118857.0,70.0854,70.1096,70.0773,70.1096,118857.0
2019-04-11 14:00:00,86.78,86.8,86.78,86.79,74527.0,70.1096,70.1258,70.1096,70.1177,74527.0
2019-04-11 14:30:00,86.8,86.8,86.77,86.77,54666.0,70.1258,70.1258,70.1016,70.1016,54666.0
2019-04-11 15:00:00,86.78,86.79,86.77,86.79,38822.0,70.1096,70.1177,70.1016,70.1177,38822.0
2019-04-11 15:30:00,86.78,86.8,86.77,86.79,96589.0,70.1096,70.1258,70.1016,70.1177,96589.0
2019-04-12 09:30:00,86.65,86.68,86.62,86.67,108961.0,70.0046,70.0288,69.9804,70.0208,108961.0
2019-04-12 10:00:00,86.69,86.7,86.65,86.67,37156.0,70.0369,70.045,70.0046,70.0208,37156.0
2019-04-12 10:30:00,86.69,86.71,86.65,86.66,72615.0,70.0369,70.0531,70.0046,70.0127,72615.0
2019-04-12 11:00:00,86.65,86.67,86.63,86.67,50225.0,70.0046,70.0208,69.9884,70.0208,50225.0
2019-04-12 11:30:00,86.67,86.67,86.63,86.65,63364.0,70.0208,70.0208,69.9884,70.0046,63364.0
2019-04-12 12:00:00,86.64,86.68,86.64,86.68,64412.0,69.9965,70.0288,69.9965,70.0288,64412.0
2019-04-12 12:30:00,86.67,86.71,86.67,86.7,73213.0,70.0208,70.0531,70.0208,70.045,73213.0
2019-04-12 13:00:00,86.7,86.71,86.69,86.71,39675.0,70.045,70.0531,70.0369,70.0531,39675.0
2019-04-12 13:30:00,86.7,86.71,86.66,86.66,73701.0,70.045,70.0531,70.0127,70.0127,73701.0
2019-04-12 14:00:00,86.66,86.66,86.65,86.66,54184.0,70.0127,70.0127,70.0046,70.0127,54184.0
2019-04-12 14:30:00,86.65,86.66,86.63,86.63,94504.0,70.0046,70.0127,69.9884,69.9884,94504.0
2019-04-12 15:00:00,86.63,86.64,86.59,86.61,129606.0,69.9884,69.9965,69.9561,69.9723,129606.0
2019-04-12 15:30:00,86.61,86.63,86.59,86.61,193528.0,69.9723,69.9884,69.9561,69.9723,193528.0
2019-04-15 09:30:00,86.64,86.68,86.64,86.66,69599.0,69.9965,70.0288,69.9965,70.0127,69599.0
2019-04-15 10:00:00,86.66,86.66,86.63,86.65,48299.0,70.0127,70.0127,69.9884,70.0046,48299.0
2019-04-15 10:30:00,86.65,86.67,86.63,86.64,21170.0,70.0046,70.0208,69.9884,69.9965,21170.0
2019-04-15 11:00:00,86.63,86.66,86.63,86.66,50848.0,69.9884,70.0127,69.9884,70.0127,50848.0
2019-04-15 11:30:00,86.65,86.66,86.64,86.65,44942.0,70.0046,70.0127,69.9965,70.0046,44942.0
2019-04-15 12:00:00,86.65,86.65,86.61,86.63,56458.0,70.0046,70.0046,69.9723,69.9884,56458.0
2019-04-15 12:30:00,86.63,86.63,86.61,86.62,29866.0,69.9884,69.9884,69.9723,69.9804,29866.0
2019-04-15 13:00:00,86.63,86.63,86.59,86.61,42992.0,69.9884,69.9884,69.9561,69.9723,42992.0
2019-04-15 13:30:00,86.61,86.62,86.6,86.62,45599.0,69.9723,69.9804,69.9642,69.9804,45599.0
2019-04-15 14:00:00,86.62,86.62,86.61,86.62,43408.0,69.9804,69.9804,69.9723,69.9804,43408.0
2019-04-15 14:30:00,86.62,86.62,86.61,86.62,59555.0,69.9804,69.9804,69.9723,69.9804,59555.0
2019-04-15 15:00:00,86.62,86.62,86.6,86.62,68601.0,69.9804,69.9804,69.9642,69.9804,68601.0
2019-04-15 15:30:00,86.62,86.62,86.59,86.6,114254.0,69.9804,69.9804,69.9561,69.9642,114254.0
2019-04-16 09:30:00,86.56,86.6,86.51,86.52,79752.0,69.9319,69.9642,69.8915,69.8996,79752.0
2019-04-16 10:00:00,86.52,86.53,86.49,86.51,101753.0,69.8996,69.9077,69.8753,69.8915,101753.0
2019-04-16 10:30:00,86.52,86.55,86.51,86.55,124085.0,69.8996,69.9238,69.8915,69.9238,124085.0
2019-04-16 11:00:00,86.54,86.55,86.53,86.53,59453.0,69.9157,69.9238,69.9077,69.9077,59453.0
2019-04-16 11:30:00,86.54,86.54,86.51,86.53,92045.0,69.9157,69.9157,69.8915,69.9077,92045.0
2019-04-16 12:00:00,86.53,86.53,86.5,86.5,51673.0,69.9077,69.9077,69.8834,69.8834,51673.0
2019-04-16 12:30:00,86.51,86.51,86.47,86.48,89149.0,69.8915,69.8915,69.8592,69.8673,89149.0
2019-04-16 13:00:00,86.48,86.49,86.47,86.49,58431.0,69.8673,69.8753,69.8592,69.8753,58431.0
2019-04-16 13:30:00,86.48,86.49,86.47,86.48,55372.0,69.8673,69.8753,69.8592,69.8673,55372.0
2019-04-16 14:00:00,86.48,86.49,86.46,86.46,90448.0,69.8673,69.8753,69.8511,69.8511,90448.0
2019-04-16 14:30:00,86.47,86.48,86.45,86.45,111361.0,69.8592,69.8673,69.843,69.843,111361.0
2019-04-16 15:00:00,86.45,86.46,86.44,86.44,66062.0,69.843,69.8511,69.8349,69.8349,66062.0
2019-04-16 15:30:00,86.44,86.45,86.4,86.41,190496.0,69.8349,69.843,69.8026,69.8107,190496.0
2019-04-17 09:30:00,86.46,86.48,86.43,86.44,49010.0,69.8511,69.8673,69.8269,69.8349,49010.0
2019-04-17 10:00:00,86.45,86.47,86.44,86.46,46282.0,69.843,69.8592,69.8349,69.8511,46282.0
2019-04-17 10:30:00,86.46,86.47,86.44,86.47,45169.0,69.8511,69.8592,69.8349,69.8592,45169.0
2019-04-17 11:00:00,86.47,86.5,86.46,86.49,39502.0,69.8592,69.8834,69.8511,69.8753,39502.0
2019-04-17 11:30:00,86.49,86.52,86.48,86.5,48690.0,69.8753,69.8996,69.8673,69.8834,48690.0
2019-04-17 12:00:00,86.5,86.51,86.49,86.51,34716.0,69.8834,69.8915,69.8753,69.8915,34716.0
2019-04-17 12:30:00,86.51,86.52,86.5,86.52,30656.0,69.8915,69.8996,69.8834,69.8996,30656.0
2019-04-17 13:00:00,86.52,86.52,86.5,86.51,37858.0,69.8996,69.8996,69.8834,69.8915,37858.0
2019-04-17 13:30:00,86.51,86.51,86.49,86.49,56017.0,69.8915,69.8915,69.8753,69.8753,56017.0
2019-04-17 14:00:00,86.5,86.5,86.48,86.48,52695.0,69.8834,69.8834,69.8673,69.8673,52695.0
2019-04-17 14:30:00,86.48,86.49,86.47,86.48,56184.0,69.8673,69.8753,69.8592,69.8673,56184.0
2019-04-17 15:00:00,86.47,86.48,86.45,86.45,46760.0,69.8592,69.8673,69.843,69.843,46760.0
2019-04-17 15:30:00,86.45,86.46,86.41,86.42,83810.0,69.843,69.8511,69.8107,69.8188,83810.0
2019-04-18 09:30:00,86.54,86.58,86.53,86.56,164728.0,69.9157,69.9481,69.9077,69.9319,164728.0
2019-04-18 10:00:00,86.56,86.57,86.53,86.53,48031.0,69.9319,69.94,69.9077,69.9077,48031.0
2019-04-18 10:30:00,86.54,86.54,86.52,86.53,476697.0,69.9157,69.9157,69.8996,69.9077,476697.0
2019-04-18 11:00:00,86.53,86.53,86.5,86.52,48771.0,69.9077,69.9077,69.8834,69.8996,48771.0
2019-04-18 11:30:00,86.51,86.52,86.49,86.51,37637.0,69.8915,69.8996,69.8753,69.8915,37637.0
2019-04-18 12:00:00,86.51,86.52,86.5,86.52,47192.0,69.8915,69.8996,69.8834,69.8996,47192.0
2019-04-18 12:30:00,86.52,86.52,86.5,86.52,36042.0,69.8996,69.8996,69.8834,69.8996,36042.0
2019-04-18 13:00:00,86.52,86.52,86.48,86.48,47808.0,69.8996,69.8996,69.8673,69.8673,47808.0
2019-04-18 13:30:00,86.48,86.49,86.46,86.48,85213.0,69.8673,69.8753,69.8511,69.8673,85213.0
2019-04-18 14:00:00,86.48,86.5,86.48,86.5,67232.0,69.8673,69.8834,69.8673,69.8834,67232.0
2019-04-18 14:30:00,86.5,86.52,86.49,86.52,100397.0,69.8834,69.8996,69.8753,69.8996,100397.0
2019-04-18 15:00:00,86.52,86.52,86.51,86.52,54273.0,69.8996,69.8996,69.8915,69.8996,54273.0
2019-04-18 15:30:00,86.52,86.52,86.48,86.48,123288.0,69.8996,69.8996,69.8673,69.8673,123288.0
2019-04-22 09:30:00,86.48,86.54,86.4,86.4,95520.0,69.8673,69.9157,69.8026,69.8026,95520.0
2019-04-22 10:00:00,86.39,86.42,86.39,86.42,94695.0,69.7945,69.8188,69.7945,69.8188,94695.0
2019-04-22 10:30:00,86.42,86.43,86.39,86.4,106363.0,69.8188,69.8269,69.7945,69.8026,106363.0
2019-04-22 11:00:00,86.4,86.44,86.4,86.41,73281.0,69.8026,69.8349,69.8026,69.8107,73281.0
2019-04-22 11:30:00,86.42,86.43,86.39,86.4,78780.0,69.8188,69.8269,69.7945,69.8026,78780.0
2019-04-22 12:00:00,86.4,86.41,86.38,86.4,41513.0,69.8026,69.8107,69.7865,69.8026,41513.0
2019-04-22 12:30:00,86.4,86.41,86.39,86.41,42982.0,69.8026,69.8107,69.7945,69.8107,42982.0
2019-04-22 13:00:00,86.41,86.41,86.39,86.41,64481.0,69.8107,69.8107,69.7945,69.8107,64481.0
2019-04-22 13:30:00,86.41,86.41,86.4,86.41,74381.0,69.8107,69.8107,69.8026,69.8107,74381.0
2019-04-22 14:00:00,86.41,86.42,86.39,86.4,61742.0,69.8107,69.8188,69.7945,69.8026,61742.0
2019-04-22 14:30:00,86.4,86.42,86.39,86.41,88549.0,69.8026,69.8188,69.7945,69.8107,88549.0
2019-04-22 15:00:00,86.41,86.42,86.4,86.42,39526.0,69.8107,69.8188,69.8026,69.8188,39526.0
2019-04-22 15:30:00,86.42,86.44,86.41,86.42,100089.0,69.8188,69.8349,69.8107,69.8188,100089.0
2019-04-23 09:30:00,86.59,86.6,86.52,86.59,168222.0,69.9561,69.9642,69.8996,69.9561,168222.0
2019-04-23 10:00:00,86.6,86.62,86.57,86.62,156553.0,69.9642,69.9804,69.94,69.9804,156553.0
2019-04-23 10:30:00,86.62,86.62,86.57,86.59,70999.0,69.9804,69.9804,69.94,69.9561,70999.0
2019-04-23 11:00:00,86.59,86.59,86.54,86.56,68587.0,69.9561,69.9561,69.9157,69.9319,68587.0
2019-04-23 11:30:00,86.56,86.58,86.56,86.58,108900.0,69.9319,69.9481,69.9319,69.9481,108900.0
2019-04-23 12:00:00,86.58,86.62,86.57,86.62,54907.0,69.9481,69.9804,69.94,69.9804,54907.0
2019-04-23 12:30:00,86.62,86.62,86.61,86.61,48118.0,69.9804,69.9804,69.9723,69.9723,48118.0
2019-04-23 13:00:00,86.62,86.66,86.59,86.66,182079.0,69.9804,70.0127,69.9561,70.0127,182079.0
2019-04-23 13:30:00,86.66,86.67,86.65,86.67,83053.0,70.0127,70.0208,70.0046,70.0208,83053.0
2019-04-23 14:00:00,86.67,86.67,86.65,86.66,128733.0,70.0208,70.0208,70.0046,70.0127,128733.0
2019-04-23 14:30:00,86.66,86.67,86.66,86.66,110651.0,70.0127,70.0208,70.0127,70.0127,110651.0
2019-04-23 15:00:00,86.66,86.68,86.65,86.68,211222.0,70.0127,70.0288,70.0046,70.0288,211222.0
2019-04-23 15:30:00,86.67,86.68,86.67,86.67,189436.0,70.0208,70.0288,70.0208,70.0208,189436.0
2019-04-24 09:30:00,86.87,86.93,86.81,86.92,66782.0,70.1823,70.2308,70.1339,70.2227,66782.0
2019-04-24 10:00:00,86.92,86.98,86.92,86.97,111434.0,70.2227,70.2712,70.2227,70.2631,111434.0
2019-04-24 10:30:00,86.97,86.97,86.94,86.97,119791.0,70.2631,70.2631,70.2389,70.2631,119791.0
2019-04-24 11:00:00,86.97,86.99,86.95,86.98,100024.0,70.2631,70.2793,70.247,70.2712,100024.0
2019-04-24 11:30:00,86.98,86.99,86.95,86.95,99125.0,70.2712,70.2793,70.247,70.247,99125.0
2019-04-24 12:00:00,86.95,86.96,86.94,86.96,87410.0,70.247,70.2551,70.2389,70.2551,87410.0
2019-04-24 12:30:00,86.95,86.96,86.93,86.94,72233.0,70.247,70.2551,70.2308,70.2389,72233.0
2019-04-24 13:00:00,86.94,86.95,86.92,86.92,98829.0,70.2389,70.247,70.2227,70.2227,98829.0
2019-04-24 13:30:00,86.92,86.94,86.91,86.92,80891.0,70.2227,70.2389,70.2147,70.2227,80891.0
2019-04-24 14:00:00,86.92,86.94,86.92,86.93,42770.0,70.2227,70.2389,70.2227,70.2308,42770.0
2019-04-24 14:30:00,86.92,86.95,86.92,86.94,83999.0,70.2227,70.247,70.2227,70.2389,83999.0
2019-04-24 15:00:00,86.94,86.95,86.93,86.94,87656.0,70.2389,70.247,70.2308,70.2389,87656.0
2019-04-24 15:30:00,86.95,86.95,86.91,86.91,286669.0,70.247,70.247,70.2147,70.2147,286669.0
2019-04-25 09:30:00,86.9,86.91,86.8,86.81,134321.0,70.2066,70.2147,70.1258,70.1339,134321.0
2019-04-25 10:00:00,86.8,86.82,86.79,86.8,82174.0,70.1258,70.1419,70.1177,70.1258,82174.0
2019-04-25 10:30:00,86.81,86.82,86.78,86.81,142299.0,70.1339,70.1419,70.1096,70.1339,142299.0
2019-04-25 11:00:00,86.8,86.83,86.78,86.8,148375.0,70.1258,70.15,70.1096,70.1258,148375.0
2019-04-25 11:30:00,86.81,86.83,86.79,86.82,113904.0,70.1339,70.15,70.1177,70.1419,113904.0
2019-04-25 12:00:00,86.82,86.83,86.8,86.83,122666.0,70.1419,70.15,70.1258,70.15,122666.0
2019-04-25 12:30:00,86.82,86.82,86.8,86.82,150424.0,70.1419,70.1419,70.1258,70.1419,150424.0
2019-04-25 13:00:00,86.81,86.82,86.78,86.81,249186.0,70.1339,70.1419,70.1096,70.1339,249186.0
2019-04-25 13:30:00,86.8,86.81,86.77,86.81,114886.0,70.1258,70.1339,70.1016,70.1339,114886.0
2019-04-25 14:00:00,86.81,86.83,86.8,86.83,143984.0,70.1339,70.15,70.1258,70.15,143984.0
2019-04-25 14:30:00,86.83,86.84,86.82,86.84,95880.0,70.15,70.1581,70.1419,70.1581,95880.0
2019-04-25 15:00:00,86.83,86.85,86.83,86.84,55334.0,70.15,70.1662,70.15,70.1581,55334.0
2019-04-25 15:30:00,86.84,86.85,86.81,86.82,219303.0,70.1581,70.1662,70.1339,70.1419,219303.0
2019-04-26 09:30:00,87.09,87.13,87.05,87.12,106097.0,70.3601,70.3924,70.3278,70.3843,106097.0
2019-04-26 10:00:00,87.12,87.13,87.09,87.12,66634.0,70.3843,70.3924,70.3601,70.3843,66634.0
2019-04-26 10:30:00,87.12,87.13,87.1,87.13,66289.0,70.3843,70.3924,70.3682,70.3924,66289.0
2019-04-26 11:00:00,87.12,87.14,87.09,87.1,80426.0,70.3843,70.4005,70.3601,70.3682,80426.0
2019-04-26 11:30:00,87.11,87.12,87.09,87.11,45246.0,70.3762,70.3843,70.3601,70.3762,45246.0
2019-04-26 12:00:00,87.11,87.11,87.08,87.09,288350.0,70.3762,70.3762,70.352,70.3601,288350.0
2019-04-26 12:30:00,87.08,87.09,87.07,87.09,144933.0,70.352,70.3601,70.3439,70.3601,144933.0
2019-04-26 13:00:00,87.09,87.1,87.08,87.1,55768.0,70.3601,70.3682,70.352,70.3682,55768.0
2019-04-26 13:30:00,87.1,87.11,87.07,87.07,86106.0,70.3682,70.3762,70.3439,70.3439,86106.0
2019-04-26 14:00:00,87.08,87.08,87.06,87.06,63111.0,70.352,70.352,70.3358,70.3358,63111.0
2019-04-26 14:30:00,87.06,87.09,87.06,87.08,72720.0,70.3358,70.3601,70.3358,70.352,72720.0
2019-04-26 15:00:00,87.09,87.12,87.08,87.1,79148.0,70.3601,70.3843,70.352,70.3682,79148.0
2019-04-26 15:30:00,87.11,87.14,87.1,87.12,184112.0,70.3762,70.4005,70.3682,70.3843,184112.0
2019-04-29 09:30:00,86.99,87.01,86.92,86.98,67501.0,70.2793,70.2954,70.2227,70.2712,67501.0
2019-04-29 10:00:00,86.98,86.99,86.97,86.98,42333.0,70.2712,70.2793,70.2631,70.2712,42333.0
2019-04-29 10:30:00,86.99,87.01,86.98,86.99,42475.0,70.2793,70.2954,70.2712,70.2793,42475.0
2019-04-29 11:00:00,86.99,86.99,86.97,86.98,84119.0,70.2793,70.2793,70.2631,70.2712,84119.0
2019-04-29 11:30:00,86.98,86.98,86.92,86.93,45800.0,70.2712,70.2712,70.2227,70.2308,45800.0
2019-04-29 12:00:00,86.92,86.93,86.9,86.91,32421.0,70.2227,70.2308,70.2066,70.2147,32421.0
2019-04-29 12:30:00,86.91,86.93,86.9,86.92,81245.0,70.2147,70.2308,70.2066,70.2227,81245.0
2019-04-29 13:00:00,86.92,86.93,86.91,86.92,63298.0,70.2227,70.2308,70.2147,70.2227,63298.0
2019-04-29 13:30:00,86.92,86.92,86.88,86.89,45747.0,70.2227,70.2227,70.1904,70.1985,45747.0
2019-04-29 14:00:00,86.89,86.9,86.88,86.89,106313.0,70.1985,70.2066,70.1904,70.1985,106313.0
2019-04-29 14:30:00,86.89,86.91,86.88,86.91,57958.0,70.1985,70.2147,70.1904,70.2147,57958.0
2019-04-29 15:00:00,86.91,86.91,86.9,86.91,76058.0,70.2147,70.2147,70.2066,70.2147,76058.0
2019-04-29 15:30:00,86.91,86.92,86.9,86.91,150445.0,70.2147,70.2227,70.2066,70.2147,150445.0
2019-04-30 09:30:00,86.91,86.95,86.88,86.95,80095.0,70.2147,70.247,70.1904,70.247,80095.0
2019-04-30 10:00:00,86.95,86.98,86.93,86.98,60225.0,70.247,70.2712,70.2308,70.2712,60225.0
2019-04-30 10:30:00,86.98,86.99,86.96,86.98,82551.0,70.2712,70.2793,70.2551,70.2712,82551.0
2019-04-30 11:00:00,86.99,87.02,86.98,87.02,61672.0,70.2793,70.3035,70.2712,70.3035,61672.0
2019-04-30 11:30:00,87.01,87.01,86.97,86.98,49453.0,70.2954,70.2954,70.2631,70.2712,49453.0
2019-04-30 12:00:00,86.99,87.0,86.95,86.97,58888.0,70.2793,70.2874,70.247,70.2631,58888.0
2019-04-30 12:30:00,86.97,86.97,86.95,86.97,73034.0,70.2631,70.2631,70.247,70.2631,73034.0
2019-04-30 13:00:00,86.97,86.99,86.96,86.98,76106.0,70.2631,70.2793,70.2551,70.2712,76106.0
2019-04-30 13:30:00,86.99,87.0,86.97,87.0,77799.0,70.2793,70.2874,70.2631,70.2874,77799.0
2019-04-30 14:00:00,87.0,87.01,86.98,87.0,73554.0,70.2874,70.2954,70.2712,70.2874,73554.0
2019-04-30 14:30:00,87.01,87.01,86.98,86.99,120159.0,70.2954,70.2954,70.2712,70.2793,120159.0
2019-04-30 15:00:00,87.0,87.03,86.99,87.02,134506.0,70.2874,70.3116,70.2793,70.3035,134506.0
2019-04-30 15:30:00,87.02,87.02,86.99,87.0,121293.0,70.3035,70.3035,70.2793,70.2874,121293.0
2019-05-01 09:30:00,86.76,86.78,86.75,86.77,60560.0,70.2972,70.3134,70.289,70.3053,60560.0
2019-05-01 10:00:00,86.77,86.89,86.76,86.86,129848.0,70.3053,70.4025,70.2972,70.3782,129848.0
2019-05-01 10:30:00,86.87,86.89,86.84,86.88,140839.0,70.3863,70.4025,70.362,70.3944,140839.0
2019-05-01 11:00:00,86.89,86.94,86.88,86.93,106337.0,70.4025,70.443,70.3944,70.4349,106337.0
2019-05-01 11:30:00,86.93,86.94,86.9,86.9,183381.0,70.4349,70.443,70.4106,70.4106,183381.0
2019-05-01 12:00:00,86.9,86.91,86.88,86.9,51112.0,70.4106,70.4187,70.3944,70.4106,51112.0
2019-05-01 12:30:00,86.9,86.9,86.88,86.89,23939.0,70.4106,70.4106,70.3944,70.4025,23939.0
2019-05-01 13:00:00,86.89,86.89,86.87,86.89,45386.0,70.4025,70.4025,70.3863,70.4025,45386.0
2019-05-01 13:30:00,86.88,86.91,86.88,86.89,69937.0,70.3944,70.4187,70.3944,70.4025,69937.0
2019-05-01 14:00:00,86.92,87.1,86.9,87.1,185853.0,70.4268,70.5726,70.4106,70.5726,185853.0
2019-05-01 14:30:00,87.1,87.11,86.7,86.75,295435.0,70.5726,70.5807,70.2485,70.289,295435.0
2019-05-01 15:00:00,86.76,86.77,86.66,86.68,183807.0,70.2972,70.3053,70.2161,70.2323,183807.0
2019-05-01 15:30:00,86.68,86.72,86.65,86.65,110604.0,70.2323,70.2647,70.208,70.208,110604.0
2019-05-02 09:30:00,86.62,86.62,86.51,86.56,119225.0,70.1837,70.1837,70.0946,70.1351,119225.0
2019-05-02 10:00:00,86.56,86.57,86.52,86.54,52143.0,70.1351,70.1432,70.1027,70.1189,52143.0
2019-05-02 10:30:00,86.54,86.54,86.47,86.49,70958.0,70.1189,70.1189,70.0622,70.0784,70958.0
2019-05-02 11:00:00,86.48,86.49,86.35,86.37,126166.0,70.0703,70.0784,69.9649,69.9812,126166.0
2019-05-02 11:30:00,86.37,86.41,86.35,86.4,114080.0,69.9812,70.0136,69.9649,70.0055,114080.0
2019-05-02 12:00:00,86.41,86.42,86.37,86.42,90261.0,70.0136,70.0217,69.9812,70.0217,90261.0
2019-05-02 12:30:00,86.42,86.42,86.36,86.37,66011.0,70.0217,70.0217,69.9731,69.9812,66011.0
2019-05-02 13:00:00,86.37,86.39,86.36,86.38,33088.0,69.9812,69.9974,69.9731,69.9893,33088.0
2019-05-02 13:30:00,86.39,86.39,86.35,86.39,123512.0,69.9974,69.9974,69.9649,69.9974,123512.0
2019-05-02 14:00:00,86.39,86.41,86.38,86.41,122463.0,69.9974,70.0136,69.9893,70.0136,122463.0
2019-05-02 14:30:00,86.41,86.41,86.38,86.39,71323.0,70.0136,70.0136,69.9893,69.9974,71323.0
2019-05-02 15:00:00,86.38,86.4,86.38,86.4,128786.0,69.9893,70.0055,69.9893,70.0055,128786.0
2019-05-02 15:30:00,86.4,86.41,86.39,86.4,61054.0,70.0055,70.0136,69.9974,70.0055,61054.0
2019-05-03 09:30:00,86.52,86.59,86.52,86.59,169362.0,70.1027,70.1594,70.1027,70.1594,169362.0
2019-05-03 10:00:00,86.59,86.67,86.59,86.59,103021.0,70.1594,70.2242,70.1594,70.1594,103021.0
2019-05-03 10:30:00,86.6,86.62,86.58,86.61,56293.0,70.1675,70.1837,70.1513,70.1756,56293.0
2019-05-03 11:00:00,86.62,86.65,86.6,86.65,49917.0,70.1837,70.208,70.1675,70.208,49917.0
2019-05-03 11:30:00,86.65,86.65,86.55,86.56,61361.0,70.208,70.208,70.127,70.1351,61361.0
2019-05-03 12:00:00,86.55,86.61,86.55,86.61,20810.0,70.127,70.1756,70.127,70.1756,20810.0
2019-05-03 12:30:00,86.61,86.63,86.6,86.63,71578.0,70.1756,70.1918,70.1675,70.1918,71578.0
2019-05-03 13:00:00,86.62,86.63,86.6,86.61,38476.0,70.1837,70.1918,70.1675,70.1756,38476.0
2019-05-03 13:30:00,86.62,86.63,86.6,86.63,53050.0,70.1837,70.1918,70.1675,70.1918,53050.0
2019-05-03 14:00:00,86.63,86.64,86.6,86.61,52461.0,70.1918,70.1999,70.1675,70.1756,52461.0
2019-05-03 14:30:00,86.6,86.62,86.6,86.6,56206.0,70.1675,70.1837,70.1675,70.1675,56206.0
2019-05-03 15:00:00,86.61,86.63,86.6,86.62,88505.0,70.1756,70.1918,70.1675,70.1837,88505.0
2019-05-03 15:30:00,86.62,86.63,86.61,86.61,133357.0,70.1837,70.1918,70.1756,70.1756,133357.0
2019-05-06 09:30:00,86.72,86.75,86.69,86.72,133861.0,70.2647,70.289,70.2404,70.2647,133861.0
2019-05-06 10:00:00,86.72,86.78,86.71,86.75,852979.0,70.2647,70.3134,70.2566,70.289,852979.0
2019-05-06 10:30:00,86.75,86.79,86.74,86.79,81180.0,70.289,70.3215,70.2809,70.3215,81180.0
2019-05-06 11:00:00,86.79,86.8,86.77,86.78,103852.0,70.3215,70.3296,70.3053,70.3134,103852.0
2019-05-06 11:30:00,86.79,86.84,86.78,86.83,54626.0,70.3215,70.362,70.3134,70.3539,54626.0
2019-05-06 12:00:00,86.84,86.87,86.83,86.87,49391.0,70.362,70.3863,70.3539,70.3863,49391.0
2019-05-06 12:30:00,86.87,86.88,86.86,86.87,128224.0,70.3863,70.3944,70.3782,70.3863,128224.0
2019-05-06 13:00:00,86.87,86.87,86.83,86.84,72386.0,70.3863,70.3863,70.3539,70.362,72386.0
2019-05-06 13:30:00,86.84,86.85,86.82,86.84,388971.0,70.362,70.3701,70.3458,70.362,388971.0
2019-05-06 14:00:00,86.84,86.85,86.83,86.84,55295.0,70.362,70.3701,70.3539,70.362,55295.0
2019-05-06 14:30:00,86.84,86.85,86.8,86.82,82153.0,70.362,70.3701,70.3296,70.3458,82153.0
2019-05-06 15:00:00,86.81,86.84,86.79,86.8,192298.0,70.3377,70.362,70.3215,70.3296,192298.0
2019-05-06 15:30:00,86.8,86.82,86.78,86.79,87269.0,70.3296,70.3458,70.3134,70.3215,87269.0
2019-05-07 09:30:00,86.92,86.93,86.86,86.89,97397.0,70.4268,70.4349,70.3782,70.4025,97397.0
2019-05-07 10:00:00,86.89,86.91,86.85,86.86,63706.0,70.4025,70.4187,70.3701,70.3782,63706.0
2019-05-07 10:30:00,86.86,86.88,86.83,86.85,57942.0,70.3782,70.3944,70.3539,70.3701,57942.0
2019-05-07 11:00:00,86.85,86.87,86.85,86.87,71487.0,70.3701,70.3863,70.3701,70.3863,71487.0
2019-05-07 11:30:00,86.87,86.87,86.84,86.86,42913.0,70.3863,70.3863,70.362,70.3782,42913.0
2019-05-07 12:00:00,86.86,86.88,86.85,86.87,74259.0,70.3782,70.3944,70.3701,70.3863,74259.0
2019-05-07 12:30:00,86.87,86.88,86.86,86.87,59541.0,70.3863,70.3944,70.3782,70.3863,59541.0
2019-05-07 13:00:00,86.88,86.9,86.85,86.88,134416.0,70.3944,70.4106,70.3701,70.3944,134416.0
2019-05-07 13:30:00,86.88,86.89,86.86,86.88,55161.0,70.3944,70.4025,70.3782,70.3944,55161.0
2019-05-07 14:00:00,86.87,86.88,86.84,86.84,85992.0,70.3863,70.3944,70.362,70.362,85992.0
2019-05-07 14:30:00,86.84,86.87,86.84,86.87,61242.0,70.362,70.3863,70.362,70.3863,61242.0
2019-05-07 15:00:00,86.87,86.87,86.85,86.86,112888.0,70.3863,70.3863,70.3701,70.3782,112888.0
2019-05-07 15:30:00,86.87,86.87,86.83,86.84,103985.0,70.3863,70.3863,70.3539,70.362,103985.0
2019-05-08 09:30:00,86.94,86.94,86.85,86.88,147292.0,70.443,70.443,70.3701,70.3944,147292.0
2019-05-08 10:00:00,86.88,86.88,86.85,86.86,109099.0,70.3944,70.3944,70.3701,70.3782,109099.0
2019-05-08 10:30:00,86.86,86.89,86.77,86.78,137823.0,70.3782,70.4025,70.3053,70.3134,137823.0
2019-05-08 11:00:00,86.79,86.85,86.79,86.8,108941.0,70.3215,70.3701,70.3215,70.3296,108941.0
2019-05-08 11:30:00,86.8,86.84,86.78,86.79,77473.0,70.3296,70.362,70.3134,70.3215,77473.0
2019-05-08 12:00:00,86.79,86.82,86.79,86.81,27069.0,70.3215,70.3458,70.3215,70.3377,27069.0
2019-05-08 12:30:00,86.81,86.81,86.79,86.8,38931.0,70.3377,70.3377,70.3215,70.3296,38931.0
2019-05-08 13:00:00,86.8,86.8,86.67,86.71,97223.0,70.3296,70.3296,70.2242,70.2566,97223.0
2019-05-08 13:30:00,86.71,86.72,86.7,86.72,26753.0,70.2566,70.2647,70.2485,70.2647,26753.0
2019-05-08 14:00:00,86.72,86.73,86.69,86.7,70058.0,70.2647,70.2728,70.2404,70.2485,70058.0
2019-05-08 14:30:00,86.7,86.72,86.7,86.7,49103.0,70.2485,70.2647,70.2485,70.2485,49103.0
2019-05-08 15:00:00,86.7,86.71,86.69,86.71,75389.0,70.2485,70.2566,70.2404,70.2566,75389.0
2019-05-08 15:30:00,86.71,86.71,86.64,86.65,99681.0,70.2566,70.2566,70.1999,70.208,99681.0
2019-05-09 09:30:00,86.87,87.0,86.78,86.84,155961.0,70.3863,70.4916,70.3134,70.362,155961.0
2019-05-09 10:00:00,86.84,86.86,86.81,86.83,52062.0,70.362,70.3782,70.3377,70.3539,52062.0
2019-05-09 10:30:00,86.83,86.85,86.79,86.81,33451.0,70.3539,70.3701,70.3215,70.3377,33451.0
2019-05-09 11:00:00,86.8,86.81,86.76,86.78,30458.0,70.3296,70.3377,70.2972,70.3134,30458.0
2019-05-09 11:30:00,86.78,86.79,86.77,86.78,24394.0,70.3134,70.3215,70.3053,70.3134,24394.0
2019-05-09 12:00:00,86.79,86.79,86.76,86.77,44579.0,70.3215,70.3215,70.2972,70.3053,44579.0
2019-05-09 12:30:00,86.77,86.78,86.7,86.71,26295.0,70.3053,70.3134,70.2485,70.2566,26295.0
2019-05-09 13:00:00,86.72,86.79,86.69,86.78,37518.0,70.2647,70.3215,70.2404,70.3134,37518.0
2019-05-09 13:30:00,86.79,86.8,86.73,86.79,40249.0,70.3215,70.3296,70.2728,70.3215,40249.0
2019-05-09 14:00:00,86.78,86.8,86.76,86.76,71714.0,70.3134,70.3296,70.2972,70.2972,71714.0
2019-05-09 14:30:00,86.76,86.79,86.75,86.78,84552.0,70.2972,70.3215,70.289,70.3134,84552.0
2019-05-09 15:00:00,86.77,86.79,86.76,86.78,69427.0,70.3053,70.3215,70.2972,70.3134,69427.0
2019-05-09 15:30:00,86.78,86.8,86.77,86.78,52539.0,70.3134,70.3296,70.3053,70.3134,52539.0
2019-05-10 09:30:00,86.79,86.82,86.74,86.8,44916.0,70.3215,70.3458,70.2809,70.3296,44916.0
2019-05-10 10:00:00,86.8,86.82,86.75,86.76,109736.0,70.3296,70.3458,70.289,70.2972,109736.0
2019-05-10 10:30:00,86.76,86.79,86.75,86.78,69569.0,70.2972,70.3215,70.289,70.3134,69569.0
2019-05-10 11:00:00,86.78,86.8,86.75,86.77,41235.0,70.3134,70.3296,70.289,70.3053,41235.0
2019-05-10 11:30:00,86.77,86.79,86.73,86.76,61074.0,70.3053,70.3215,70.2728,70.2972,61074.0
2019-05-10 12:00:00,86.77,86.8,86.77,86.8,50094.0,70.3053,70.3296,70.3053,70.3296,50094.0
2019-05-10 12:30:00,86.8,86.82,86.78,86.81,94548.0,70.3296,70.3458,70.3134,70.3377,94548.0
2019-05-10 13:00:00,86.82,86.83,86.76,86.77,73541.0,70.3458,70.3539,70.2972,70.3053,73541.0
2019-05-10 13:30:00,86.77,86.77,86.75,86.75,43501.0,70.3053,70.3053,70.289,70.289,43501.0
2019-05-10 14:00:00,86.76,86.78,86.74,86.78,146282.0,70.2972,70.3134,70.2809,70.3134,146282.0
2019-05-10 14:30:00,86.78,86.81,86.77,86.81,39672.0,70.3134,70.3377,70.3053,70.3377,39672.0
2019-05-10 15:00:00,86.81,86.83,86.76,86.78,62888.0,70.3377,70.3539,70.2972,70.3134,62888.0
2019-05-10 15:30:00,86.78,86.8,86.77,86.78,122295.0,70.3134,70.3296,70.3053,70.3134,122295.0
2019-05-13 09:30:00,86.91,87.0,86.83,86.84,501885.0,70.4187,70.4916,70.3539,70.362,501885.0
2019-05-13 10:00:00,86.83,86.87,86.82,86.85,32987.0,70.3539,70.3863,70.3458,70.3701,32987.0
2019-05-13 10:30:00,86.86,86.93,86.85,86.92,277474.0,70.3782,70.4349,70.3701,70.4268,277474.0
2019-05-13 11:00:00,86.92,86.99,86.91,86.98,169139.0,70.4268,70.4835,70.4187,70.4754,169139.0
2019-05-13 11:30:00,86.98,86.99,86.95,86.97,133899.0,70.4754,70.4835,70.4511,70.4673,133899.0
2019-05-13 12:00:00,86.97,87.0,86.96,86.98,72725.0,70.4673,70.4916,70.4592,70.4754,72725.0
2019-05-13 12:30:00,86.98,87.0,86.95,86.95,38181.0,70.4754,70.4916,70.4511,70.4511,38181.0
2019-05-13 13:00:00,86.95,86.97,86.95,86.96,54285.0,70.4511,70.4673,70.4511,70.4592,54285.0
2019-05-13 13:30:00,86.96,86.97,86.91,86.92,82826.0,70.4592,70.4673,70.4187,70.4268,82826.0
2019-05-13 14:00:00,86.91,86.94,86.88,86.89,126254.0,70.4187,70.443,70.3944,70.4025,126254.0
2019-05-13 14:30:00,86.9,86.93,86.89,86.92,64315.0,70.4106,70.4349,70.4025,70.4268,64315.0
2019-05-13 15:00:00,86.92,86.93,86.9,86.91,116555.0,70.4268,70.4349,70.4106,70.4187,116555.0
2019-05-13 15:30:00,86.92,86.92,86.9,86.91,211425.0,70.4268,70.4268,70.4106,70.4187,211425.0
2019-05-14 09:30:00,86.91,86.95,86.88,86.95,109548.0,70.4187,70.4511,70.3944,70.4511,109548.0
2019-05-14 10:00:00,86.94,86.95,86.92,86.94,49882.0,70.443,70.4511,70.4268,70.443,49882.0
2019-05-14 10:30:00,86.94,86.94,86.91,86.92,88916.0,70.443,70.443,70.4187,70.4268,88916.0
2019-05-14 11:00:00,86.92,86.92,86.88,86.89,52325.0,70.4268,70.4268,70.3944,70.4025,52325.0
2019-05-14 11:30:00,86.89,86.91,86.88,86.9,95441.0,70.4025,70.4187,70.3944,70.4106,95441.0
2019-05-14 12:00:00,86.89,86.91,86.89,86.91,40552.0,70.4025,70.4187,70.4025,70.4187,40552.0
2019-05-14 12:30:00,86.92,86.92,86.9,86.9,32152.0,70.4268,70.4268,70.4106,70.4106,32152.0
2019-05-14 13:00:00,86.91,86.91,86.9,86.91,59145.0,70.4187,70.4187,70.4106,70.4187,59145.0
2019-05-14 13:30:00,86.91,86.93,86.9,86.91,54761.0,70.4187,70.4349,70.4106,70.4187,54761.0
2019-05-14 14:00:00,86.9,86.92,86.9,86.92,47662.0,70.4106,70.4268,70.4106,70.4268,47662.0
2019-05-14 14:30:00,86.92,86.93,86.91,86.92,63201.0,70.4268,70.4349,70.4187,70.4268,63201.0
2019-05-14 15:00:00,86.92,86.93,86.9,86.92,60866.0,70.4268,70.4349,70.4106,70.4268,60866.0
2019-05-14 15:30:00,86.93,86.93,86.92,86.92,163969.0,70.4349,70.4349,70.4268,70.4268,163969.0
2019-05-15 09:30:00,87.22,87.24,87.1,87.12,196095.0,70.6699,70.6861,70.5726,70.5888,196095.0
2019-05-15 10:00:00,87.12,87.15,87.08,87.09,196011.0,70.5888,70.6131,70.5564,70.5645,196011.0
2019-05-15 10:30:00,87.08,87.11,87.06,87.08,368113.0,70.5564,70.5807,70.5402,70.5564,368113.0
2019-05-15 11:00:00,87.09,87.1,87.04,87.06,106714.0,70.5645,70.5726,70.524,70.5402,106714.0
2019-05-15 11:30:00,87.06,87.09,87.05,87.08,85991.0,70.5402,70.5645,70.5321,70.5564,85991.0
2019-05-15 12:00:00,87.09,87.13,87.07,87.13,57240.0,70.5645,70.5969,70.5483,70.5969,57240.0
2019-05-15 12:30:00,87.12,87.16,87.12,87.16,49291.0,70.5888,70.6212,70.5888,70.6212,49291.0
2019-05-15 13:00:00,87.16,87.16,87.12,87.12,50654.0,70.6212,70.6212,70.5888,70.5888,50654.0
2019-05-15 13:30:00,87.12,87.13,87.11,87.13,42124.0,70.5888,70.5969,70.5807,70.5969,42124.0
2019-05-15 14:00:00,87.13,87.14,87.12,87.13,122618.0,70.5969,70.605,70.5888,70.5969,122618.0
2019-05-15 14:30:00,87.13,87.14,87.12,87.14,90531.0,70.5969,70.605,70.5888,70.605,90531.0
2019-05-15 15:00:00,87.13,87.16,87.13,87.16,156031.0,70.5969,70.6212,70.5969,70.6212,156031.0
2019-05-15 15:30:00,87.16,87.17,87.14,87.14,296449.0,70.6212,70.6294,70.605,70.605,296449.0
2019-05-16 09:30:00,87.11,87.11,87.03,87.05,116710.0,70.5807,70.5807,70.5159,70.5321,116710.0
2019-05-16 10:00:00,87.05,87.08,87.04,87.06,65633.0,70.5321,70.5564,70.524,70.5402,65633.0
2019-05-16 10:30:00,87.07,87.1,87.06,87.08,31237.0,70.5483,70.5726,70.5402,70.5564,31237.0
2019-05-16 11:00:00,87.08,87.1,87.05,87.06,63090.0,70.5564,70.5726,70.5321,70.5402,63090.0
2019-05-16 11:30:00,87.06,87.09,87.06,87.09,86405.0,70.5402,70.5645,70.5402,70.5645,86405.0
2019-05-16 12:00:00,87.09,87.1,87.07,87.08,34068.0,70.5645,70.5726,70.5483,70.5564,34068.0
2019-05-16 12:30:00,87.07,87.12,87.06,87.11,494243.0,70.5483,70.5888,70.5402,70.5807,494243.0
2019-05-16 13:00:00,87.12,87.14,87.1,87.12,663021.0,70.5888,70.605,70.5726,70.5888,663021.0
2019-05-16 13:30:00,87.12,87.13,87.1,87.11,127679.0,70.5888,70.5969,70.5726,70.5807,127679.0
2019-05-16 14:00:00,87.11,87.11,87.1,87.11,65940.0,70.5807,70.5807,70.5726,70.5807,65940.0
2019-05-16 14:30:00,87.11,87.11,87.08,87.09,74250.0,70.5807,70.5807,70.5564,70.5645,74250.0
2019-05-16 15:00:00,87.09,87.12,87.08,87.11,105999.0,70.5645,70.5888,70.5564,70.5807,105999.0
2019-05-16 15:30:00,87.12,87.12,87.09,87.1,160075.0,70.5888,70.5888,70.5645,70.5726,160075.0
2019-05-17 09:30:00,87.21,87.23,87.12,87.14,80084.0,70.6618,70.678,70.5888,70.605,80084.0
2019-05-17 10:00:00,87.13,87.14,87.09,87.11,98944.0,70.5969,70.605,70.5645,70.5807,98944.0
2019-05-17 10:30:00,87.11,87.14,87.06,87.07,60710.0,70.5807,70.605,70.5402,70.5483,60710.0
2019-05-17 11:00:00,87.08,87.11,87.07,87.09,30638.0,70.5564,70.5807,70.5483,70.5645,30638.0
2019-05-17 11:30:00,87.09,87.11,87.08,87.11,43313.0,70.5645,70.5807,70.5564,70.5807,43313.0
2019-05-17 12:00:00,87.11,87.12,87.1,87.12,24666.0,70.5807,70.5888,70.5726,70.5888,24666.0
2019-05-17 12:30:00,87.12,87.12,87.09,87.09,35582.0,70.5888,70.5888,70.5645,70.5645,35582.0
2019-05-17 13:00:00,87.09,87.12,87.08,87.09,228904.0,70.5645,70.5888,70.5564,70.5645,228904.0
2019-05-17 13:30:00,87.09,87.1,87.09,87.09,61329.0,70.5645,70.5726,70.5645,70.5645,61329.0
2019-05-17 14:00:00,87.09,87.1,87.09,87.09,30133.0,70.5645,70.5726,70.5645,70.5645,30133.0
2019-05-17 14:30:00,87.09,87.1,87.08,87.09,51294.0,70.5645,70.5726,70.5564,70.5645,51294.0
2019-05-17 15:00:00,87.09,87.12,87.09,87.12,65381.0,70.5645,70.5888,70.5645,70.5888,65381.0
2019-05-17 15:30:00,87.12,87.13,87.08,87.09,98891.0,70.5888,70.5969,70.5564,70.5645,98891.0
2019-05-20 09:30:00,87.08,87.13,87.04,87.05,127195.0,70.5564,70.5969,70.524,70.5321,127195.0
2019-05-20 10:00:00,87.06,87.06,87.02,87.03,55168.0,70.5402,70.5402,70.5078,70.5159,55168.0
2019-05-20 10:30:00,87.03,87.03,87.0,87.01,69528.0,70.5159,70.5159,70.4916,70.4997,69528.0
2019-05-20 11:00:00,87.01,87.02,87.0,87.01,33208.0,70.4997,70.5078,70.4916,70.4997,33208.0
2019-05-20 11:30:00,87.01,87.02,87.0,87.01,31815.0,70.4997,70.5078,70.4916,70.4997,31815.0
2019-05-20 12:00:00,87.01,87.01,86.95,86.97,56262.0,70.4997,70.4997,70.4511,70.4673,56262.0
2019-05-20 12:30:00,86.97,86.97,86.93,86.95,67727.0,70.4673,70.4673,70.4349,70.4511,67727.0
2019-05-20 13:00:00,86.95,86.97,86.94,86.95,77892.0,70.4511,70.4673,70.443,70.4511,77892.0
2019-05-20 13:30:00,86.95,86.95,86.92,86.94,162101.0,70.4511,70.4511,70.4268,70.443,162101.0
2019-05-20 14:00:00,86.94,86.96,86.93,86.95,59358.0,70.443,70.4592,70.4349,70.4511,59358.0
2019-05-20 14:30:00,86.96,86.96,86.92,86.92,68704.0,70.4592,70.4592,70.4268,70.4268,68704.0
2019-05-20 15:00:00,86.92,86.94,86.9,86.94,59011.0,70.4268,70.443,70.4106,70.443,59011.0
2019-05-20 15:30:00,86.94,86.95,86.91,86.91,84166.0,70.443,70.4511,70.4187,70.4187,84166.0
2019-05-21 09:30:00,86.93,86.93,86.9,86.92,78596.0,70.4349,70.4349,70.4106,70.4268,78596.0
2019-05-21 10:00:00,86.92,86.93,86.89,86.9,69163.0,70.4268,70.4349,70.4025,70.4106,69163.0
2019-05-21 10:30:00,86.9,86.9,86.83,86.84,61849.0,70.4106,70.4106,70.3539,70.362,61849.0
2019-05-21 11:00:00,86.84,86.88,86.84,86.87,95604.0,70.362,70.3944,70.362,70.3863,95604.0
2019-05-21 11:30:00,86.86,86.88,86.85,86.88,61816.0,70.3782,70.3944,70.3701,70.3944,61816.0
2019-05-21 12:00:00,86.88,86.9,86.86,86.87,483889.0,70.3944,70.4106,70.3782,70.3863,483889.0
2019-05-21 12:30:00,86.88,86.92,86.87,86.9,92403.0,70.3944,70.4268,70.3863,70.4106,92403.0
2019-05-21 13:00:00,86.9,86.91,86.89,86.89,155372.0,70.4106,70.4187,70.4025,70.4025,155372.0
2019-05-21 13:30:00,86.9,86.9,86.89,86.9,42460.0,70.4106,70.4106,70.4025,70.4106,42460.0
2019-05-21 14:00:00,86.9,86.9,86.87,86.88,51297.0,70.4106,70.4106,70.3863,70.3944,51297.0
2019-05-21 14:30:00,86.88,86.9,86.87,86.89,116957.0,70.3944,70.4106,70.3863,70.4025,116957.0
2019-05-21 15:00:00,86.89,86.9,86.89,86.89,71459.0,70.4025,70.4106,70.4025,70.4025,71459.0
2019-05-21 15:30:00,86.9,86.9,86.87,86.89,70568.0,70.4106,70.4106,70.3863,70.4025,70568.0
2019-05-22 09:30:00,86.93,87.0,86.9,86.99,94780.0,70.4349,70.4916,70.4106,70.4835,94780.0
2019-05-22 10:00:00,86.99,87.01,86.98,87.01,64300.0,70.4835,70.4997,70.4754,70.4997,64300.0
2019-05-22 10:30:00,87.0,87.04,86.99,87.04,47311.0,70.4916,70.524,70.4835,70.524,47311.0
2019-05-22 11:00:00,87.03,87.04,87.0,87.03,224439.0,70.5159,70.524,70.4916,70.5159,224439.0
2019-05-22 11:30:00,87.03,87.04,87.02,87.03,50309.0,70.5159,70.524,70.5078,70.5159,50309.0
2019-05-22 12:00:00,87.02,87.04,87.02,87.04,51207.0,70.5078,70.524,70.5078,70.524,51207.0
2019-05-22 12:30:00,87.03,87.04,87.02,87.02,54475.0,70.5159,70.524,70.5078,70.5078,54475.0
2019-05-22 13:00:00,87.03,87.03,87.01,87.01,44397.0,70.5159,70.5159,70.4997,70.4997,44397.0
2019-05-22 13:30:00,87.02,87.02,86.98,87.01,82063.0,70.5078,70.5078,70.4754,70.4997,82063.0
2019-05-22 14:00:00,87.01,87.03,86.97,87.02,65327.0,70.4997,70.5159,70.4673,70.5078,65327.0
2019-05-22 14:30:00,87.02,87.04,87.01,87.02,59165.0,70.5078,70.524,70.4997,70.5078,59165.0
2019-05-22 15:00:00,87.02,87.05,87.01,87.03,230269.0,70.5078,70.5321,70.4997,70.5159,230269.0
2019-05-22 15:30:00,87.04,87.05,87.03,87.04,104753.0,70.524,70.5321,70.5159,70.524,104753.0
2019-05-23 09:30:00,87.08,87.14,87.04,87.14,172277.0,70.5564,70.605,70.524,70.605,172277.0
2019-05-23 10:00:00,87.15,87.18,87.11,87.12,324398.0,70.6131,70.6375,70.5807,70.5888,324398.0
2019-05-23 10:30:00,87.13,87.16,87.11,87.14,91797.0,70.5969,70.6212,70.5807,70.605,91797.0
2019-05-23 11:00:00,87.14,87.19,87.12,87.19,236184.0,70.605,70.6456,70.5888,70.6456,236184.0
2019-05-23 11:30:00,87.19,87.23,87.18,87.23,71888.0,70.6456,70.678,70.6375,70.678,71888.0
2019-05-23 12:00:00,87.23,87.26,87.21,87.26,59812.0,70.678,70.7023,70.6618,70.7023,59812.0
2019-05-23 12:30:00,87.26,87.28,87.22,87.28,57808.0,70.7023,70.7185,70.6699,70.7185,57808.0
2019-05-23 13:00:00,87.27,87.33,87.24,87.29,114357.0,70.7104,70.759,70.6861,70.7266,114357.0
2019-05-23 13:30:00,87.28,87.29,87.26,87.27,49203.0,70.7185,70.7266,70.7023,70.7104,49203.0
2019-05-23 14:00:00,87.27,87.31,87.26,87.31,157984.0,70.7104,70.7428,70.7023,70.7428,157984.0
2019-05-23 14:30:00,87.31,87.32,87.3,87.31,80968.0,70.7428,70.7509,70.7347,70.7428,80968.0
2019-05-23 15:00:00,87.31,87.31,87.23,87.25,197940.0,70.7428,70.7428,70.678,70.6942,197940.0
2019-05-23 15:30:00,87.26,87.27,87.21,87.22,227511.0,70.7023,70.7104,70.6618,70.6699,227511.0
2019-05-24 09:30:00,87.24,87.28,87.22,87.24,75544.0,70.6861,70.7185,70.6699,70.6861,75544.0
2019-05-24 10:00:00,87.24,87.25,87.21,87.23,55235.0,70.6861,70.6942,70.6618,70.678,55235.0
2019-05-24 10:30:00,87.23,87.29,87.23,87.29,97393.0,70.678,70.7266,70.678,70.7266,97393.0
2019-05-24 11:00:00,87.29,87.3,87.27,87.29,54654.0,70.7266,70.7347,70.7104,70.7266,54654.0
2019-05-24 11:30:00,87.29,87.3,87.27,87.27,36657.0,70.7266,70.7347,70.7104,70.7104,36657.0
2019-05-24 12:00:00,87.28,87.29,87.27,87.29,40984.0,70.7185,70.7266,70.7104,70.7266,40984.0
2019-05-24 12:30:00,87.29,87.29,87.26,87.27,57229.0,70.7266,70.7266,70.7023,70.7104,57229.0
2019-05-24 13:00:00,87.26,87.31,87.26,87.31,66889.0,70.7023,70.7428,70.7023,70.7428,66889.0
2019-05-24 13:30:00,87.31,87.31,87.3,87.31,40033.0,70.7428,70.7428,70.7347,70.7428,40033.0
2019-05-24 14:00:00,87.31,87.32,87.3,87.31,51162.0,70.7428,70.7509,70.7347,70.7428,51162.0
2019-05-24 14:30:00,87.32,87.32,87.31,87.31,43755.0,70.7509,70.7509,70.7428,70.7428,43755.0
2019-05-24 15:00:00,87.31,87.34,87.31,87.34,34133.0,70.7428,70.7671,70.7428,70.7671,34133.0
2019-05-24 15:30:00,87.33,87.34,87.32,87.33,48433.0,70.759,70.7671,70.7509,70.759,48433.0
2019-05-28 09:30:00,87.48,87.48,87.44,87.45,80524.0,70.8805,70.8805,70.8481,70.8562,80524.0
2019-05-28 10:00:00,87.45,87.46,87.41,87.43,61787.0,70.8562,70.8643,70.8238,70.84,61787.0
2019-05-28 10:30:00,87.42,87.47,87.42,87.46,40332.0,70.8319,70.8724,70.8319,70.8643,40332.0
2019-05-28 11:00:00,87.47,87.5,87.46,87.46,39099.0,70.8724,70.8967,70.8643,70.8643,39099.0
2019-05-28 11:30:00,87.47,87.54,87.46,87.53,66229.0,70.8724,70.9291,70.8643,70.921,66229.0
2019-05-28 12:00:00,87.53,87.53,87.5,87.51,47123.0,70.921,70.921,70.8967,70.9048,47123.0
2019-05-28 12:30:00,87.51,87.53,87.5,87.51,25702.0,70.9048,70.921,70.8967,70.9048,25702.0
2019-05-28 13:00:00,87.52,87.52,87.46,87.48,56418.0,70.9129,70.9129,70.8643,70.8805,56418.0
2019-05-28 13:30:00,87.48,87.51,87.47,87.5,54820.0,70.8805,70.9048,70.8724,70.8967,54820.0
2019-05-28 14:00:00,87.51,87.51,87.48,87.48,51658.0,70.9048,70.9048,70.8805,70.8805,51658.0
2019-05-28 14:30:00,87.48,87.5,87.47,87.48,60130.0,70.8805,70.8967,70.8724,70.8805,60130.0
2019-05-28 15:00:00,87.48,87.49,87.47,87.48,70166.0,70.8805,70.8886,70.8724,70.8805,70166.0
2019-05-28 15:30:00,87.48,87.48,87.43,87.43,95690.0,70.8805,70.8805,70.84,70.84,95690.0
2019-05-29 09:30:00,87.52,87.52,87.48,87.52,108899.0,70.9129,70.9129,70.8805,70.9129,108899.0
2019-05-29 10:00:00,87.52,87.52,87.47,87.49,170725.0,70.9129,70.9129,70.8724,70.8886,170725.0
2019-05-29 10:30:00,87.49,87.51,87.47,87.51,147270.0,70.8886,70.9048,70.8724,70.9048,147270.0
2019-05-29 11:00:00,87.5,87.53,87.49,87.52,90408.0,70.8967,70.921,70.8886,70.9129,90408.0
2019-05-29 11:30:00,87.52,87.59,87.51,87.57,87825.0,70.9129,70.9697,70.9048,70.9535,87825.0
2019-05-29 12:00:00,87.57,87.58,87.56,87.58,69682.0,70.9535,70.9616,70.9453,70.9616,69682.0
2019-05-29 12:30:00,87.58,87.58,87.57,87.58,70082.0,70.9616,70.9616,70.9535,70.9616,70082.0
2019-05-29 13:00:00,87.57,87.58,87.48,87.5,143232.0,70.9535,70.9616,70.8805,70.8967,143232.0
2019-05-29 13:30:00,87.5,87.51,87.49,87.51,101311.0,70.8967,70.9048,70.8886,70.9048,101311.0
2019-05-29 14:00:00,87.51,87.52,87.49,87.52,95025.0,70.9048,70.9129,70.8886,70.9129,95025.0
2019-05-29 14:30:00,87.52,87.53,87.51,87.53,119376.0,70.9129,70.921,70.9048,70.921,119376.0
2019-05-29 15:00:00,87.53,87.53,87.45,87.45,194411.0,70.921,70.921,70.8562,70.8562,194411.0
2019-05-29 15:30:00,87.46,87.48,87.43,87.44,206185.0,70.8643,70.8805,70.84,70.8481,206185.0
2019-05-30 09:30:00,87.58,87.6,87.5,87.55,229322.0,70.9616,70.9778,70.8967,70.9372,229322.0
2019-05-30 10:00:00,87.55,87.58,87.55,87.58,225503.0,70.9372,70.9616,70.9372,70.9616,225503.0
2019-05-30 10:30:00,87.58,87.61,87.58,87.61,280511.0,70.9616,70.9859,70.9616,70.9859,280511.0
2019-05-30 11:00:00,87.61,87.66,87.61,87.66,88335.0,70.9859,71.0264,70.9859,71.0264,88335.0
2019-05-30 11:30:00,87.66,87.67,87.63,87.67,89970.0,71.0264,71.0345,71.0021,71.0345,89970.0
2019-05-30 12:00:00,87.67,87.67,87.66,87.67,49261.0,71.0345,71.0345,71.0264,71.0345,49261.0
2019-05-30 12:30:00,87.66,87.68,87.66,87.67,78148.0,71.0264,71.0426,71.0264,71.0345,78148.0
2019-05-30 13:00:00,87.66,87.69,87.66,87.69,49758.0,71.0264,71.0507,71.0264,71.0507,49758.0
2019-05-30 13:30:00,87.69,87.71,87.68,87.7,273570.0,71.0507,71.0669,71.0426,71.0588,273570.0
2019-05-30 14:00:00,87.7,87.73,87.69,87.7,94004.0,71.0588,71.0831,71.0507,71.0588,94004.0
2019-05-30 14:30:00,87.71,87.77,87.7,87.77,380191.0,71.0669,71.1155,71.0588,71.1155,380191.0
2019-05-30 15:00:00,87.77,87.83,87.75,87.78,152338.0,71.1155,71.1641,71.0993,71.1236,152338.0
2019-05-30 15:30:00,87.78,87.82,87.75,87.8,409004.0,71.1236,71.156,71.0993,71.1398,409004.0
2019-05-31 09:30:00,87.81,87.88,87.72,87.84,453026.0,71.1479,71.2046,71.075,71.1722,453026.0
2019-05-31 10:00:00,87.84,87.92,87.82,87.92,187776.0,71.1722,71.237,71.156,71.237,187776.0
2019-05-31 10:30:00,87.92,87.93,87.85,87.89,175636.0,71.237,71.2451,71.1803,71.2127,175636.0
2019-05-31 11:00:00,87.89,87.9,87.84,87.88,185369.0,71.2127,71.2208,71.1722,71.2046,185369.0
2019-05-31 11:30:00,87.88,87.91,87.87,87.91,126837.0,71.2046,71.2289,71.1965,71.2289,126837.0
2019-05-31 12:00:00,87.91,87.93,87.89,87.92,337200.0,71.2289,71.2451,71.2127,71.237,337200.0
2019-05-31 12:30:00,87.93,87.95,87.91,87.93,345307.0,71.2451,71.2613,71.2289,71.2451,345307.0
2019-05-31 13:00:00,87.94,88.0,87.9,87.97,136129.0,71.2532,71.3019,71.2208,71.2776,136129.0
2019-05-31 13:30:00,87.97,88.02,87.92,87.96,93415.0,71.2776,71.3181,71.237,71.2694,93415.0
2019-05-31 14:00:00,87.95,88.0,87.92,87.94,68068.0,71.2613,71.3019,71.237,71.2532,68068.0
2019-05-31 14:30:00,87.94,87.99,87.9,87.97,148875.0,71.2532,71.2938,71.2208,71.2776,148875.0
2019-05-31 15:00:00,87.94,88.0,87.94,87.98,128588.0,71.2532,71.3019,71.2532,71.2857,128588.0
2019-05-31 15:30:00,87.98,88.04,87.98,88.01,286318.0,71.2857,71.3343,71.2857,71.31,286318.0
2019-06-03 09:30:00,87.89,87.97,87.88,87.95,229212.0,71.4322,71.4972,71.4241,71.481,229212.0
2019-06-03 10:00:00,87.96,87.98,87.88,87.9,115495.0,71.4891,71.5054,71.4241,71.4403,115495.0
2019-06-03 10:30:00,87.9,87.9,87.83,87.84,32220.0,71.4403,71.4403,71.3834,71.3916,32220.0
2019-06-03 11:00:00,87.85,87.86,87.76,87.78,2206845.0,71.3997,71.4078,71.3266,71.3428,2206845.0
2019-06-03 11:30:00,87.79,87.79,87.73,87.77,71148.0,71.3509,71.3509,71.3022,71.3347,71148.0
2019-06-03 12:00:00,87.77,87.79,87.76,87.78,362671.0,71.3347,71.3509,71.3266,71.3428,362671.0
2019-06-03 12:30:00,87.79,87.83,87.78,87.83,117533.0,71.3509,71.3834,71.3428,71.3834,117533.0
2019-06-03 13:00:00,87.83,87.94,87.82,87.94,139830.0,71.3834,71.4728,71.3753,71.4728,139830.0
2019-06-03 13:30:00,87.94,87.96,87.91,87.93,65514.0,71.4728,71.4891,71.4485,71.4647,65514.0
2019-06-03 14:00:00,87.94,87.95,87.9,87.9,58332.0,71.4728,71.481,71.4403,71.4403,58332.0
2019-06-03 14:30:00,87.9,87.97,87.89,87.97,127711.0,71.4403,71.4972,71.4322,71.4972,127711.0
2019-06-03 15:00:00,87.98,88.07,87.97,88.05,614097.0,71.5054,71.5785,71.4972,71.5622,614097.0
2019-06-03 15:30:00,88.05,88.05,88.0,88.01,351514.0,71.5622,71.5622,71.5216,71.5297,351514.0
2019-06-04 09:30:00,88.0,88.08,87.86,87.99,419844.0,71.5216,71.5866,71.4078,71.5135,419844.0
2019-06-04 10:00:00,88.0,88.03,87.93,87.98,310110.0,71.5216,71.546,71.4647,71.5054,310110.0
2019-06-04 10:30:00,87.97,87.98,87.87,87.87,747472.0,71.4972,71.5054,71.416,71.416,747472.0
2019-06-04 11:00:00,87.88,87.96,87.87,87.93,434827.0,71.4241,71.4891,71.416,71.4647,434827.0
2019-06-04 11:30:00,87.94,87.97,87.93,87.94,65418.0,71.4728,71.4972,71.4647,71.4728,65418.0
2019-06-04 12:00:00,87.94,87.96,87.93,87.93,156513.0,71.4728,71.4891,71.4647,71.4647,156513.0
2019-06-04 12:30:00,87.94,87.96,87.92,87.93,66922.0,71.4728,71.4891,71.4566,71.4647,66922.0
2019-06-04 13:00:00,87.94,87.99,87.91,87.98,534952.0,71.4728,71.5135,71.4485,71.5054,534952.0
2019-06-04 13:30:00,87.99,88.0,87.96,88.0,48526.0,71.5135,71.5216,71.4891,71.5216,48526.0
2019-06-04 14:00:00,88.0,88.04,87.98,88.03,97190.0,71.5216,71.5541,71.5054,71.546,97190.0
2019-06-04 14:30:00,88.03,88.07,88.02,88.06,72278.0,71.546,71.5785,71.5379,71.5704,72278.0
2019-06-04 15:00:00,88.06,88.08,88.04,88.05,167159.0,71.5704,71.5866,71.5541,71.5622,167159.0
2019-06-04 15:30:00,88.05,88.09,88.04,88.07,179294.0,71.5622,71.5948,71.5541,71.5785,179294.0
2019-06-05 09:30:00,88.23,88.37,88.15,88.37,122225.0,71.7085,71.8223,71.6435,71.8223,122225.0
2019-06-05 10:00:00,88.37,88.37,88.21,88.24,92416.0,71.8223,71.8223,71.6923,71.7167,92416.0
2019-06-05 10:30:00,88.25,88.28,88.19,88.19,96351.0,71.7248,71.7492,71.676,71.676,96351.0
2019-06-05 11:00:00,88.19,88.22,88.13,88.14,43776.0,71.676,71.7004,71.6273,71.6354,43776.0
2019-06-05 11:30:00,88.14,88.15,88.1,88.14,45542.0,71.6354,71.6435,71.6029,71.6354,45542.0
2019-06-05 12:00:00,88.15,88.18,88.12,88.17,71472.0,71.6435,71.6679,71.6191,71.6598,71472.0
2019-06-05 12:30:00,88.17,88.2,88.12,88.12,219555.0,71.6598,71.6842,71.6191,71.6191,219555.0
2019-06-05 13:00:00,88.12,88.16,88.12,88.15,54334.0,71.6191,71.6516,71.6191,71.6435,54334.0
2019-06-05 13:30:00,88.14,88.17,88.14,88.17,51232.0,71.6354,71.6598,71.6354,71.6598,51232.0
2019-06-05 14:00:00,88.17,88.18,88.14,88.16,52698.0,71.6598,71.6679,71.6354,71.6516,52698.0
2019-06-05 14:30:00,88.15,88.16,88.11,88.12,102041.0,71.6435,71.6516,71.611,71.6191,102041.0
2019-06-05 15:00:00,88.11,88.16,88.11,88.15,99062.0,71.611,71.6516,71.611,71.6435,99062.0
2019-06-05 15:30:00,88.15,88.18,88.11,88.11,251737.0,71.6435,71.6679,71.611,71.611,251737.0
2019-06-06 09:30:00,88.11,88.18,88.06,88.18,151547.0,71.611,71.6679,71.5704,71.6679,151547.0
2019-06-06 10:00:00,88.18,88.2,88.17,88.2,47908.0,71.6679,71.6842,71.6598,71.6842,47908.0
2019-06-06 10:30:00,88.2,88.23,88.19,88.22,36106.0,71.6842,71.7085,71.676,71.7004,36106.0
2019-06-06 11:00:00,88.22,88.23,88.17,88.17,42500.0,71.7004,71.7085,71.6598,71.6598,42500.0
2019-06-06 11:30:00,88.17,88.24,88.17,88.22,59021.0,71.6598,71.7167,71.6598,71.7004,59021.0
2019-06-06 12:00:00,88.21,88.23,88.18,88.19,54507.0,71.6923,71.7085,71.6679,71.676,54507.0
2019-06-06 12:30:00,88.18,88.2,88.17,88.19,74642.0,71.6679,71.6842,71.6598,71.676,74642.0
2019-06-06 13:00:00,88.18,88.21,88.16,88.16,65589.0,71.6679,71.6923,71.6516,71.6516,65589.0
2019-06-06 13:30:00,88.17,88.19,88.15,88.19,78372.0,71.6598,71.676,71.6435,71.676,78372.0
2019-06-06 14:00:00,88.19,88.19,88.15,88.15,34432.0,71.676,71.676,71.6435,71.6435,34432.0
2019-06-06 14:30:00,88.16,88.16,88.05,88.14,186597.0,71.6516,71.6516,71.5622,71.6354,186597.0
2019-06-06 15:00:00,88.14,88.17,88.1,88.17,238902.0,71.6354,71.6598,71.6029,71.6598,238902.0
2019-06-06 15:30:00,88.16,88.16,88.11,88.13,139611.0,71.6516,71.6516,71.611,71.6273,139611.0
2019-06-07 09:30:00,88.48,88.58,88.44,88.58,141322.0,71.9117,71.993,71.8792,71.993,141322.0
2019-06-07 10:00:00,88.58,88.62,88.57,88.62,107307.0,71.993,72.0255,71.9849,72.0255,107307.0
2019-06-07 10:30:00,88.62,88.64,88.59,88.62,76978.0,72.0255,72.0418,72.0011,72.0255,76978.0
2019-06-07 11:00:00,88.62,88.62,88.54,88.55,57330.0,72.0255,72.0255,71.9605,71.9686,57330.0
2019-06-07 11:30:00,88.55,88.55,88.42,88.42,89281.0,71.9686,71.9686,71.863,71.863,89281.0
2019-06-07 12:00:00,88.43,88.5,88.42,88.49,142998.0,71.8711,71.928,71.863,71.9199,142998.0
2019-06-07 12:30:00,88.48,88.51,88.47,88.51,64868.0,71.9117,71.9361,71.9036,71.9361,64868.0
2019-06-07 13:00:00,88.51,88.52,88.38,88.42,82300.0,71.9361,71.9442,71.8305,71.863,82300.0
2019-06-07 13:30:00,88.43,88.46,88.41,88.44,66762.0,71.8711,71.8955,71.8548,71.8792,66762.0
2019-06-07 14:00:00,88.44,88.44,88.38,88.43,38821.0,71.8792,71.8792,71.8305,71.8711,38821.0
2019-06-07 14:30:00,88.43,88.44,88.38,88.4,103614.0,71.8711,71.8792,71.8305,71.8467,103614.0
2019-06-07 15:00:00,88.4,88.43,88.39,88.42,162883.0,71.8467,71.8711,71.8386,71.863,162883.0
2019-06-07 15:30:00,88.43,88.43,88.39,88.41,85264.0,71.8711,71.8711,71.8386,71.8548,85264.0
2019-06-10 09:30:00,88.29,88.34,88.25,88.28,175100.0,71.7573,71.7979,71.7248,71.7492,175100.0
2019-06-10 10:00:00,88.28,88.31,88.26,88.3,75021.0,71.7492,71.7736,71.7329,71.7654,75021.0
2019-06-10 10:30:00,88.3,88.32,88.29,88.3,78522.0,71.7654,71.7817,71.7573,71.7654,78522.0
2019-06-10 11:00:00,88.31,88.34,88.3,88.33,70072.0,71.7736,71.7979,71.7654,71.7898,70072.0
2019-06-10 11:30:00,88.33,88.34,88.31,88.32,154951.0,71.7898,71.7979,71.7736,71.7817,154951.0
2019-06-10 12:00:00,88.31,88.35,88.3,88.34,103436.0,71.7736,71.8061,71.7654,71.7979,103436.0
2019-06-10 12:30:00,88.35,88.35,88.3,88.32,31162.0,71.8061,71.8061,71.7654,71.7817,31162.0
2019-06-10 13:00:00,88.32,88.33,88.3,88.32,21921.0,71.7817,71.7898,71.7654,71.7817,21921.0
2019-06-10 13:30:00,88.31,88.35,88.31,88.34,621238.0,71.7736,71.8061,71.7736,71.7979,621238.0
2019-06-10 14:00:00,88.34,88.35,88.3,88.31,237728.0,71.7979,71.8061,71.7654,71.7736,237728.0
2019-06-10 14:30:00,88.32,88.32,88.26,88.27,240602.0,71.7817,71.7817,71.7329,71.7411,240602.0
2019-06-10 15:00:00,88.27,88.27,88.24,88.25,77036.0,71.7411,71.7411,71.7167,71.7248,77036.0
2019-06-10 15:30:00,88.25,88.25,88.2,88.21,168789.0,71.7248,71.7248,71.6842,71.6923,168789.0
2019-06-11 09:30:00,88.2,88.28,88.2,88.23,71547.0,71.6842,71.7492,71.6842,71.7085,71547.0
2019-06-11 10:00:00,88.23,88.24,88.22,88.23,48651.0,71.7085,71.7167,71.7004,71.7085,48651.0
2019-06-11 10:30:00,88.24,88.26,88.21,88.23,34163.0,71.7167,71.7329,71.6923,71.7085,34163.0
2019-06-11 11:00:00,88.22,88.23,88.19,88.2,113754.0,71.7004,71.7085,71.676,71.6842,113754.0
2019-06-11 11:30:00,88.2,88.22,88.2,88.22,66952.0,71.6842,71.7004,71.6842,71.7004,66952.0
2019-06-11 12:00:00,88.22,88.23,88.2,88.22,67073.0,71.7004,71.7085,71.6842,71.7004,67073.0
2019-06-11 12:30:00,88.23,88.23,88.2,88.22,65669.0,71.7085,71.7085,71.6842,71.7004,65669.0
2019-06-11 13:00:00,88.22,88.25,88.21,88.23,120581.0,71.7004,71.7248,71.6923,71.7085,120581.0
2019-06-11 13:30:00,88.24,88.26,88.23,88.25,123466.0,71.7167,71.7329,71.7085,71.7248,123466.0
2019-06-11 14:00:00,88.25,88.27,88.24,88.26,61953.0,71.7248,71.7411,71.7167,71.7329,61953.0
2019-06-11 14:30:00,88.26,88.26,88.2,88.23,112608.0,71.7329,71.7329,71.6842,71.7085,112608.0
2019-06-11 15:00:00,88.23,88.23,88.18,88.23,174060.0,71.7085,71.7085,71.6679,71.7085,174060.0
2019-06-11 15:30:00,88.22,88.24,88.21,88.22,115432.0,71.7004,71.7167,71.6923,71.7004,115432.0
2019-06-12 09:30:00,88.24,88.3,88.23,88.3,96680.0,71.7167,71.7654,71.7085,71.7654,96680.0
2019-06-12 10:00:00,88.3,88.35,88.29,88.34,52597.0,71.7654,71.8061,71.7573,71.7979,52597.0
2019-06-12 10:30:00,88.34,88.37,88.33,88.35,39845.0,71.7979,71.8223,71.7898,71.8061,39845.0
2019-06-12 11:00:00,88.35,88.37,88.32,88.33,78120.0,71.8061,71.8223,71.7817,71.7898,78120.0
2019-06-12 11:30:00,88.33,88.37,88.31,88.36,44750.0,71.7898,71.8223,71.7736,71.8142,44750.0
2019-06-12 12:00:00,88.36,88.37,88.32,88.34,93787.0,71.8142,71.8223,71.7817,71.7979,93787.0
2019-06-12 12:30:00,88.33,88.34,88.3,88.31,172995.0,71.7898,71.7979,71.7654,71.7736,172995.0
2019-06-12 13:00:00,88.32,88.35,88.29,88.32,72515.0,71.7817,71.8061,71.7573,71.7817,72515.0
2019-06-12 13:30:00,88.33,88.35,88.31,88.33,78575.0,71.7898,71.8061,71.7736,71.7898,78575.0
2019-06-12 14:00:00,88.33,88.36,88.32,88.35,39142.0,71.7898,71.8142,71.7817,71.8061,39142.0
2019-06-12 14:30:00,88.34,88.35,88.31,88.32,86911.0,71.7979,71.8061,71.7736,71.7817,86911.0
2019-06-12 15:00:00,88.32,88.36,88.31,88.36,125253.0,71.7817,71.8142,71.7736,71.8142,125253.0
2019-06-12 15:30:00,88.35,88.37,88.34,88.34,105876.0,71.8061,71.8223,71.7979,71.7979,105876.0
2019-06-13 09:30:00,88.45,88.49,88.44,88.47,74748.0,71.8873,71.9199,71.8792,71.9036,74748.0
2019-06-13 10:00:00,88.47,88.5,88.46,88.47,54529.0,71.9036,71.928,71.8955,71.9036,54529.0
2019-06-13 10:30:00,88.47,88.5,88.45,88.5,31095.0,71.9036,71.928,71.8873,71.928,31095.0
2019-06-13 11:00:00,88.49,88.54,88.49,88.54,36484.0,71.9199,71.9605,71.9199,71.9605,36484.0
2019-06-13 11:30:00,88.54,88.55,88.51,88.53,44525.0,71.9605,71.9686,71.9361,71.9524,44525.0
2019-06-13 12:00:00,88.53,88.57,88.52,88.56,430863.0,71.9524,71.9849,71.9442,71.9767,430863.0
2019-06-13 12:30:00,88.57,88.58,88.53,88.54,147654.0,71.9849,71.993,71.9524,71.9605,147654.0
2019-06-13 13:00:00,88.54,88.59,88.53,88.58,169184.0,71.9605,72.0011,71.9524,71.993,169184.0
2019-06-13 13:30:00,88.59,88.64,88.58,88.64,31767.0,72.0011,72.0418,71.993,72.0418,31767.0
2019-06-13 14:00:00,88.64,88.67,88.62,88.64,43025.0,72.0418,72.0661,72.0255,72.0418,43025.0
2019-06-13 14:30:00,88.64,88.66,88.59,88.6,173307.0,72.0418,72.058,72.0011,72.0093,173307.0
2019-06-13 15:00:00,88.6,88.62,88.56,88.56,158627.0,72.0093,72.0255,71.9767,71.9767,158627.0
2019-06-13 15:30:00,88.57,88.59,88.56,88.58,79973.0,71.9849,72.0011,71.9767,71.993,79973.0
2019-06-14 09:30:00,88.45,88.53,88.36,88.52,114927.0,71.8873,71.9524,71.8142,71.9442,114927.0
2019-06-14 10:00:00,88.53,88.59,88.52,88.56,77641.0,71.9524,72.0011,71.9442,71.9767,77641.0
2019-06-14 10:30:00,88.56,88.58,88.52,88.55,22641.0,71.9767,71.993,71.9442,71.9686,22641.0
2019-06-14 11:00:00,88.55,88.6,88.54,88.59,75557.0,71.9686,72.0093,71.9605,72.0011,75557.0
2019-06-14 11:30:00,88.59,88.59,88.55,88.56,57906.0,72.0011,72.0011,71.9686,71.9767,57906.0
2019-06-14 12:00:00,88.57,88.58,88.55,88.58,47166.0,71.9849,71.993,71.9686,71.993,47166.0
2019-06-14 12:30:00,88.58,88.61,88.57,88.59,60438.0,71.993,72.0174,71.9849,72.0011,60438.0
2019-06-14 13:00:00,88.59,88.6,88.56,88.58,37643.0,72.0011,72.0093,71.9767,71.993,37643.0
2019-06-14 13:30:00,88.58,88.58,88.52,88.56,69453.0,71.993,71.993,71.9442,71.9767,69453.0
2019-06-14 14:00:00,88.56,88.56,88.53,88.54,75901.0,71.9767,71.9767,71.9524,71.9605,75901.0
2019-06-14 14:30:00,88.54,88.57,88.53,88.55,57005.0,71.9605,71.9849,71.9524,71.9686,57005.0
2019-06-14 15:00:00,88.54,88.58,88.54,88.57,75794.0,71.9605,71.993,71.9605,71.9849,75794.0
2019-06-14 15:30:00,88.56,88.57,88.54,88.57,144873.0,71.9767,71.9849,71.9605,71.9849,144873.0
2019-06-17 09:30:00,88.57,88.58,88.5,88.5,81762.0,71.9849,71.993,71.928,71.928,81762.0
2019-06-17 10:00:00,88.51,88.52,88.5,88.51,124752.0,71.9361,71.9442,71.928,71.9361,124752.0
2019-06-17 10:30:00,88.52,88.57,88.49,88.57,107560.0,71.9442,71.9849,71.9199,71.9849,107560.0
2019-06-17 11:00:00,88.57,88.61,88.56,88.61,49224.0,71.9849,72.0174,71.9767,72.0174,49224.0
2019-06-17 11:30:00,88.6,88.61,88.58,88.61,65344.0,72.0093,72.0174,71.993,72.0174,65344.0
2019-06-17 12:00:00,88.61,88.62,88.58,88.59,108738.0,72.0174,72.0255,71.993,72.0011,108738.0
2019-06-17 12:30:00,88.58,88.59,88.57,88.58,179959.0,71.993,72.0011,71.9849,71.993,179959.0
2019-06-17 13:00:00,88.58,88.58,88.57,88.58,103689.0,71.993,71.993,71.9849,71.993,103689.0
2019-06-17 13:30:00,88.58,88.58,88.55,88.56,117101.0,71.993,71.993,71.9686,71.9767,117101.0
2019-06-17 14:00:00,88.55,88.6,88.55,88.59,75778.0,71.9686,72.0093,71.9686,72.0011,75778.0
2019-06-17 14:30:00,88.6,88.62,88.58,88.59,72578.0,72.0093,72.0255,71.993,72.0011,72578.0
2019-06-17 15:00:00,88.59,88.6,88.57,88.57,65576.0,72.0011,72.0093,71.9849,71.9849,65576.0
2019-06-17 15:30:00,88.58,88.58,88.54,88.55,130720.0,71.993,71.993,71.9605,71.9686,130720.0
2019-06-18 09:30:00,88.97,89.02,88.8,88.86,183035.0,72.31,72.3506,72.1718,72.2206,183035.0
2019-06-18 10:00:00,88.87,88.93,88.84,88.91,141972.0,72.2287,72.2775,72.2043,72.2612,141972.0
2019-06-18 10:30:00,88.91,89.03,88.9,89.03,53927.0,72.2612,72.3587,72.2531,72.3587,53927.0
2019-06-18 11:00:00,89.02,89.08,88.99,88.99,110866.0,72.3506,72.3994,72.3262,72.3262,110866.0
2019-06-18 11:30:00,88.99,89.01,88.91,88.94,54721.0,72.3262,72.3425,72.2612,72.2856,54721.0
2019-06-18 12:00:00,88.94,88.95,88.91,88.92,57457.0,72.2856,72.2937,72.2612,72.2693,57457.0
2019-06-18 12:30:00,88.92,88.93,88.88,88.9,67221.0,72.2693,72.2775,72.2368,72.2531,67221.0
2019-06-18 13:00:00,88.92,88.92,88.86,88.91,38610.0,72.2693,72.2693,72.2206,72.2612,38610.0
2019-06-18 13:30:00,88.91,88.91,88.87,88.89,52683.0,72.2612,72.2612,72.2287,72.245,52683.0
2019-06-18 14:00:00,88.9,88.94,88.89,88.92,66763.0,72.2531,72.2856,72.245,72.2693,66763.0
2019-06-18 14:30:00,88.93,88.94,88.91,88.92,59801.0,72.2775,72.2856,72.2612,72.2693,59801.0
2019-06-18 15:00:00,88.92,88.94,88.91,88.93,51134.0,72.2693,72.2856,72.2612,72.2775,51134.0
2019-06-18 15:30:00,88.94,88.95,88.9,88.92,163701.0,72.2856,72.2937,72.2531,72.2693,163701.0
2019-06-19 09:30:00,88.77,88.8,88.74,88.75,86340.0,72.1474,72.1718,72.123,72.1312,86340.0
2019-06-19 10:00:00,88.75,88.78,88.74,88.77,72323.0,72.1312,72.1556,72.123,72.1474,72323.0
2019-06-19 10:30:00,88.77,88.82,88.75,88.77,69368.0,72.1474,72.1881,72.1312,72.1474,69368.0
2019-06-19 11:00:00,88.77,88.83,88.76,88.82,70921.0,72.1474,72.1962,72.1393,72.1881,70921.0
2019-06-19 11:30:00,88.82,88.83,88.77,88.79,68559.0,72.1881,72.1962,72.1474,72.1637,68559.0
2019-06-19 12:00:00,88.79,88.82,88.78,88.81,26082.0,72.1637,72.1881,72.1556,72.1799,26082.0
2019-06-19 12:30:00,88.81,88.83,88.78,88.8,63909.0,72.1799,72.1962,72.1556,72.1718,63909.0
2019-06-19 13:00:00,88.8,88.8,88.77,88.79,60529.0,72.1718,72.1718,72.1474,72.1637,60529.0
2019-06-19 13:30:00,88.78,88.85,88.76,88.84,120841.0,72.1556,72.2124,72.1393,72.2043,120841.0
2019-06-19 14:00:00,88.92,89.21,88.82,89.18,398915.0,72.2693,72.505,72.1881,72.4806,398915.0
2019-06-19 14:30:00,89.18,89.42,89.17,89.37,182474.0,72.4806,72.6757,72.4725,72.6351,182474.0
2019-06-19 15:00:00,89.38,89.4,89.32,89.36,131730.0,72.6432,72.6595,72.5944,72.6269,131730.0
2019-06-19 15:30:00,89.36,89.4,89.35,89.39,368072.0,72.6269,72.6595,72.6188,72.6513,368072.0
2019-06-20 09:30:00,89.64,89.77,89.58,89.76,247056.0,72.8545,72.9602,72.8057,72.952,247056.0
2019-06-20 10:00:00,89.76,89.79,89.71,89.78,300726.0,72.952,72.9764,72.9114,72.9683,300726.0
2019-06-20 10:30:00,89.78,89.84,89.77,89.79,235802.0,72.9683,73.0171,72.9602,72.9764,235802.0
2019-06-20 11:00:00,89.79,89.79,89.76,89.77,1815609.0,72.9764,72.9764,72.952,72.9602,1815609.0
2019-06-20 11:30:00,89.76,89.76,89.67,89.68,107100.0,72.952,72.952,72.8789,72.887,107100.0
2019-06-20 12:00:00,89.68,89.69,89.63,89.63,127870.0,72.887,72.8951,72.8464,72.8464,127870.0
2019-06-20 12:30:00,89.63,89.64,89.62,89.64,91891.0,72.8464,72.8545,72.8383,72.8545,91891.0
2019-06-20 13:00:00,89.64,89.64,89.6,89.63,83330.0,72.8545,72.8545,72.822,72.8464,83330.0
2019-06-20 13:30:00,89.63,89.66,89.61,89.65,121977.0,72.8464,72.8708,72.8301,72.8626,121977.0
2019-06-20 14:00:00,89.65,89.65,89.61,89.65,89541.0,72.8626,72.8626,72.8301,72.8626,89541.0
2019-06-20 14:30:00,89.64,89.67,89.64,89.66,78857.0,72.8545,72.8789,72.8545,72.8708,78857.0
2019-06-20 15:00:00,89.66,89.67,89.65,89.66,111235.0,72.8708,72.8789,72.8626,72.8708,111235.0
2019-06-20 15:30:00,89.66,89.68,89.64,89.65,254358.0,72.8708,72.887,72.8545,72.8626,254358.0
2019-06-21 09:30:00,89.47,89.54,89.41,89.41,125978.0,72.7163,72.7732,72.6676,72.6676,125978.0
2019-06-21 10:00:00,89.41,89.46,89.37,89.39,60575.0,72.6676,72.7082,72.6351,72.6513,60575.0
2019-06-21 10:30:00,89.4,89.41,89.36,89.36,67572.0,72.6595,72.6676,72.6269,72.6269,67572.0
2019-06-21 11:00:00,89.37,89.42,89.35,89.39,97345.0,72.6351,72.6757,72.6188,72.6513,97345.0
2019-06-21 11:30:00,89.4,89.44,89.39,89.4,55456.0,72.6595,72.692,72.6513,72.6595,55456.0
2019-06-21 12:00:00,89.4,89.44,89.39,89.41,68421.0,72.6595,72.692,72.6513,72.6676,68421.0
2019-06-21 12:30:00,89.41,89.42,89.39,89.39,43923.0,72.6676,72.6757,72.6513,72.6513,43923.0
2019-06-21 13:00:00,89.4,89.45,89.39,89.41,42290.0,72.6595,72.7001,72.6513,72.6676,42290.0
2019-06-21 13:30:00,89.41,89.43,89.38,89.39,81408.0,72.6676,72.6838,72.6432,72.6513,81408.0
2019-06-21 14:00:00,89.39,89.44,89.39,89.43,36801.0,72.6513,72.692,72.6513,72.6838,36801.0
2019-06-21 14:30:00,89.44,89.51,89.43,89.49,192228.0,72.692,72.7489,72.6838,72.7326,192228.0
2019-06-21 15:00:00,89.49,89.5,89.47,89.48,149010.0,72.7326,72.7407,72.7163,72.7245,149010.0
2019-06-21 15:30:00,89.48,89.49,89.46,89.48,147522.0,72.7245,72.7326,72.7082,72.7245,147522.0
2019-06-24 09:30:00,89.57,89.6,89.54,89.55,3090877.0,72.7976,72.822,72.7732,72.7814,3090877.0
2019-06-24 10:00:00,89.55,89.61,89.55,89.6,99110.0,72.7814,72.8301,72.7814,72.822,99110.0
2019-06-24 10:30:00,89.59,89.7,89.59,89.69,77201.0,72.8139,72.9033,72.8139,72.8951,77201.0
2019-06-24 11:00:00,89.69,89.72,89.68,89.71,193897.0,72.8951,72.9195,72.887,72.9114,193897.0
2019-06-24 11:30:00,89.72,89.72,89.66,89.69,57374.0,72.9195,72.9195,72.8708,72.8951,57374.0
2019-06-24 12:00:00,89.69,89.69,89.66,89.67,90585.0,72.8951,72.8951,72.8708,72.8789,90585.0
2019-06-24 12:30:00,89.68,89.69,89.65,89.67,174469.0,72.887,72.8951,72.8626,72.8789,174469.0
2019-06-24 13:00:00,89.67,89.67,89.63,89.64,86215.0,72.8789,72.8789,72.8464,72.8545,86215.0
2019-06-24 13:30:00,89.64,89.64,89.61,89.62,113942.0,72.8545,72.8545,72.8301,72.8383,113942.0
2019-06-24 14:00:00,89.62,89.64,89.61,89.63,60541.0,72.8383,72.8545,72.8301,72.8464,60541.0
2019-06-24 14:30:00,89.63,89.68,89.62,89.66,70047.0,72.8464,72.887,72.8383,72.8708,70047.0
2019-06-24 15:00:00,89.66,89.67,89.63,89.66,57645.0,72.8708,72.8789,72.8464,72.8708,57645.0
2019-06-24 15:30:00,89.66,89.66,89.61,89.63,96722.0,72.8708,72.8708,72.8301,72.8464,96722.0
2019-06-25 09:30:00,89.68,89.73,89.62,89.69,168755.0,72.887,72.9277,72.8383,72.8951,168755.0
2019-06-25 10:00:00,89.7,89.73,89.69,89.7,139950.0,72.9033,72.9277,72.8951,72.9033,139950.0
2019-06-25 10:30:00,89.7,89.7,89.67,89.7,81517.0,72.9033,72.9033,72.8789,72.9033,81517.0
2019-06-25 11:00:00,89.7,89.74,89.66,89.68,7351487.0,72.9033,72.9358,72.8708,72.887,7351487.0
2019-06-25 11:30:00,89.68,89.69,89.66,89.68,116283.0,72.887,72.8951,72.8708,72.887,116283.0
2019-06-25 12:00:00,89.68,89.69,89.66,89.69,133446.0,72.887,72.8951,72.8708,72.8951,133446.0
2019-06-25 12:30:00,89.69,89.71,89.54,89.6,271565.0,72.8951,72.9114,72.7732,72.822,271565.0
2019-06-25 13:00:00,89.6,89.6,89.46,89.52,119832.0,72.822,72.822,72.7082,72.757,119832.0
2019-06-25 13:30:00,89.52,89.63,89.52,89.59,71853.0,72.757,72.8464,72.757,72.8139,71853.0
2019-06-25 14:00:00,89.6,89.63,89.58,89.62,162688.0,72.822,72.8464,72.8057,72.8383,162688.0
2019-06-25 14:30:00,89.62,89.64,89.57,89.61,187886.0,72.8383,72.8545,72.7976,72.8301,187886.0
2019-06-25 15:00:00,89.6,89.63,89.58,89.59,124134.0,72.822,72.8464,72.8057,72.8139,124134.0
2019-06-25 15:30:00,89.59,89.61,89.58,89.61,94778.0,72.8139,72.8301,72.8057,72.8301,94778.0
2019-06-26 09:30:00,89.59,89.61,89.53,89.54,74282.0,72.8139,72.8301,72.7651,72.7732,74282.0
2019-06-26 10:00:00,89.54,89.54,89.48,89.5,3967636.0,72.7732,72.7732,72.7245,72.7407,3967636.0
2019-06-26 10:30:00,89.49,89.51,89.45,89.45,123469.0,72.7326,72.7489,72.7001,72.7001,123469.0
2019-06-26 11:00:00,89.45,89.51,89.45,89.5,88040.0,72.7001,72.7489,72.7001,72.7407,88040.0
2019-06-26 11:30:00,89.5,89.5,89.46,89.47,76083.0,72.7407,72.7407,72.7082,72.7163,76083.0
2019-06-26 12:00:00,89.48,89.49,89.46,89.47,39604.0,72.7245,72.7326,72.7082,72.7163,39604.0
2019-06-26 12:30:00,89.47,89.48,89.46,89.47,78179.0,72.7163,72.7245,72.7082,72.7163,78179.0
2019-06-26 13:00:00,89.46,89.47,89.43,89.46,100970.0,72.7082,72.7163,72.6838,72.7082,100970.0
2019-06-26 13:30:00,89.46,89.47,89.42,89.43,70500.0,72.7082,72.7163,72.6757,72.6838,70500.0
2019-06-26 14:00:00,89.43,89.44,89.4,89.41,72345.0,72.6838,72.692,72.6595,72.6676,72345.0
2019-06-26 14:30:00,89.41,89.42,89.37,89.39,132881.0,72.6676,72.6757,72.6351,72.6513,132881.0
2019-06-26 15:00:00,89.39,89.4,89.36,89.39,96552.0,72.6513,72.6595,72.6269,72.6513,96552.0
2019-06-26 15:30:00,89.39,89.4,89.37,89.38,54078.0,72.6513,72.6595,72.6351,72.6432,54078.0
2019-06-27 09:30:00,89.54,89.56,89.49,89.5,310386.0,72.7732,72.7895,72.7326,72.7407,310386.0
2019-06-27 10:00:00,89.5,89.56,89.49,89.52,237946.0,72.7407,72.7895,72.7326,72.757,237946.0
2019-06-27 10:30:00,89.52,89.57,89.51,89.56,155504.0,72.757,72.7976,72.7489,72.7895,155504.0
2019-06-27 11:00:00,89.56,89.61,89.56,89.59,91144.0,72.7895,72.8301,72.7895,72.8139,91144.0
2019-06-27 11:30:00,89.59,89.64,89.59,89.64,71256.0,72.8139,72.8545,72.8139,72.8545,71256.0
2019-06-27 12:00:00,89.64,89.65,89.61,89.64,43468.0,72.8545,72.8626,72.8301,72.8545,43468.0
2019-06-27 12:30:00,89.64,89.67,89.63,89.64,50975.0,72.8545,72.8789,72.8464,72.8545,50975.0
2019-06-27 13:00:00,89.64,89.69,89.62,89.68,62201.0,72.8545,72.8951,72.8383,72.887,62201.0
2019-06-27 13:30:00,89.68,89.69,89.66,89.69,56298.0,72.887,72.8951,72.8708,72.8951,56298.0
2019-06-27 14:00:00,89.69,89.7,89.66,89.7,44284.0,72.8951,72.9033,72.8708,72.9033,44284.0
2019-06-27 14:30:00,89.69,89.74,89.69,89.72,60811.0,72.8951,72.9358,72.8951,72.9195,60811.0
2019-06-27 15:00:00,89.72,89.72,89.69,89.7,60481.0,72.9195,72.9195,72.8951,72.9033,60481.0
2019-06-27 15:30:00,89.7,89.72,89.67,89.67,58316.0,72.9033,72.9195,72.8789,72.8789,58316.0
2019-06-28 09:30:00,89.69,89.72,89.65,89.71,96811.0,72.8951,72.9195,72.8626,72.9114,96811.0
2019-06-28 10:00:00,89.7,89.77,89.68,89.77,28540.0,72.9033,72.9602,72.887,72.9602,28540.0
2019-06-28 10:30:00,89.77,89.81,89.76,89.77,117091.0,72.9602,72.9927,72.952,72.9602,117091.0
2019-06-28 11:00:00,89.77,89.81,89.76,89.8,55466.0,72.9602,72.9927,72.952,72.9846,55466.0
2019-06-28 11:30:00,89.8,89.81,89.78,89.79,43076.0,72.9846,72.9927,72.9683,72.9764,43076.0
2019-06-28 12:00:00,89.78,89.79,89.76,89.77,155977.0,72.9683,72.9764,72.952,72.9602,155977.0
2019-06-28 12:30:00,89.78,89.83,89.77,89.82,49914.0,72.9683,73.0089,72.9602,73.0008,49914.0
2019-06-28 13:00:00,89.81,89.83,89.8,89.81,40699.0,72.9927,73.0089,72.9846,72.9927,40699.0
2019-06-28 13:30:00,89.81,89.82,89.78,89.79,52816.0,72.9927,73.0008,72.9683,72.9764,52816.0
2019-06-28 14:00:00,89.78,89.82,89.78,89.81,62410.0,72.9683,73.0008,72.9683,72.9927,62410.0
2019-06-28 14:30:00,89.81,89.87,89.81,89.86,58070.0,72.9927,73.0414,72.9927,73.0333,58070.0
2019-06-28 15:00:00,89.86,89.86,89.83,89.84,76175.0,73.0333,73.0333,73.0089,73.0171,76175.0
2019-06-28 15:30:00,89.84,89.85,89.82,89.83,109089.0,73.0171,73.0252,73.0008,73.0089,109089.0
2019-07-01 09:30:00,89.72,89.81,89.68,89.78,99902.0,73.1319,73.2052,73.0993,73.1808,99902.0
2019-07-01 10:00:00,89.77,89.81,89.68,89.8,207123.0,73.1726,73.2052,73.0993,73.1971,207123.0
2019-07-01 10:30:00,89.8,89.81,89.77,89.79,39579.0,73.1971,73.2052,73.1726,73.1889,39579.0
2019-07-01 11:00:00,89.79,89.8,89.78,89.78,29268.0,73.1889,73.1971,73.1808,73.1808,29268.0
2019-07-01 11:30:00,89.78,89.79,89.7,89.7,58066.0,73.1808,73.1889,73.1156,73.1156,58066.0
2019-07-01 12:00:00,89.71,89.71,89.62,89.63,129281.0,73.1237,73.1237,73.0504,73.0585,129281.0
2019-07-01 12:30:00,89.63,89.63,89.53,89.55,53186.0,73.0585,73.0585,72.977,72.9933,53186.0
2019-07-01 13:00:00,89.55,89.62,89.54,89.59,45316.0,72.9933,73.0504,72.9852,73.0259,45316.0
2019-07-01 13:30:00,89.59,89.6,89.55,89.56,139217.0,73.0259,73.0341,72.9933,73.0015,139217.0
2019-07-01 14:00:00,89.57,89.62,89.56,89.59,86163.0,73.0096,73.0504,73.0015,73.0259,86163.0
2019-07-01 14:30:00,89.6,89.62,89.59,89.61,105646.0,73.0341,73.0504,73.0259,73.0422,105646.0
2019-07-01 15:00:00,89.62,89.66,89.61,89.64,111574.0,73.0504,73.083,73.0422,73.0667,111574.0
2019-07-01 15:30:00,89.64,89.67,89.64,89.66,294542.0,73.0667,73.0911,73.0667,73.083,294542.0
2019-07-02 09:30:00,89.76,89.78,89.72,89.76,315961.0,73.1645,73.1808,73.1319,73.1645,315961.0
2019-07-02 10:00:00,89.76,89.76,89.71,89.73,96885.0,73.1645,73.1645,73.1237,73.14,96885.0
2019-07-02 10:30:00,89.73,89.87,89.73,89.85,1087685.0,73.14,73.2541,73.14,73.2378,1087685.0
2019-07-02 11:00:00,89.84,89.86,89.82,89.83,313669.0,73.2297,73.246,73.2134,73.2215,313669.0
2019-07-02 11:30:00,89.83,89.85,89.82,89.84,144137.0,73.2215,73.2378,73.2134,73.2297,144137.0
2019-07-02 12:00:00,89.84,89.92,89.83,89.89,126423.0,73.2297,73.2949,73.2215,73.2705,126423.0
2019-07-02 12:30:00,89.89,89.9,89.86,89.89,151272.0,73.2705,73.2786,73.246,73.2705,151272.0
2019-07-02 13:00:00,89.88,89.88,89.85,89.86,79406.0,73.2623,73.2623,73.2378,73.246,79406.0
2019-07-02 13:30:00,89.86,89.87,89.84,89.87,188498.0,73.246,73.2541,73.2297,73.2541,188498.0
2019-07-02 14:00:00,89.87,89.89,89.85,89.85,220618.0,73.2541,73.2705,73.2378,73.2378,220618.0
2019-07-02 14:30:00,89.86,89.88,89.85,89.87,261649.0,73.246,73.2623,73.2378,73.2541,261649.0
2019-07-02 15:00:00,89.86,89.89,89.83,89.84,123771.0,73.246,73.2705,73.2215,73.2297,123771.0
2019-07-02 15:30:00,89.84,89.86,89.82,89.84,277763.0,73.2297,73.246,73.2134,73.2297,277763.0
2019-07-03 09:30:00,89.9,89.94,89.88,89.92,143717.0,73.2786,73.3112,73.2623,73.2949,143717.0
2019-07-03 10:00:00,89.92,89.99,89.92,89.97,181596.0,73.2949,73.352,73.2949,73.3357,181596.0
2019-07-03 10:30:00,89.97,90.0,89.95,89.97,138757.0,73.3357,73.3601,73.3194,73.3357,138757.0
2019-07-03 11:00:00,89.97,89.98,89.94,89.96,197293.0,73.3357,73.3438,73.3112,73.3275,197293.0
2019-07-03 11:30:00,89.95,89.98,89.95,89.97,297759.0,73.3194,73.3438,73.3194,73.3357,297759.0
2019-07-03 12:00:00,89.98,89.98,89.94,89.97,124185.0,73.3438,73.3438,73.3112,73.3357,124185.0
2019-07-03 12:30:00,89.98,90.0,89.94,89.99,338309.0,73.3438,73.3601,73.3112,73.352,338309.0
2019-07-05 09:30:00,89.5,89.58,89.22,89.23,329898.0,72.9526,73.0178,72.7243,72.7325,329898.0
2019-07-05 10:00:00,89.23,89.27,89.18,89.23,253139.0,72.7325,72.7651,72.6917,72.7325,253139.0
2019-07-05 10:30:00,89.24,89.36,89.19,89.35,343055.0,72.7406,72.8384,72.6999,72.8303,343055.0
2019-07-05 11:00:00,89.35,89.39,89.29,89.37,197645.0,72.8303,72.8629,72.7814,72.8466,197645.0
2019-07-05 11:30:00,89.36,89.4,89.32,89.39,118168.0,72.8384,72.871,72.8058,72.8629,118168.0
2019-07-05 12:00:00,89.39,89.42,89.36,89.4,98289.0,72.8629,72.8873,72.8384,72.871,98289.0
2019-07-05 12:30:00,89.39,89.45,89.38,89.45,87278.0,72.8629,72.9118,72.8547,72.9118,87278.0
2019-07-05 13:00:00,89.45,89.48,89.44,89.48,133993.0,72.9118,72.9363,72.9037,72.9363,133993.0
2019-07-05 13:30:00,89.48,89.49,89.45,89.48,120767.0,72.9363,72.9444,72.9118,72.9363,120767.0
2019-07-05 14:00:00,89.48,89.49,89.44,89.45,120941.0,72.9363,72.9444,72.9037,72.9118,120941.0
2019-07-05 14:30:00,89.45,89.47,89.44,89.46,125565.0,72.9118,72.9281,72.9037,72.92,125565.0
2019-07-05 15:00:00,89.46,89.47,89.42,89.45,132165.0,72.92,72.9281,72.8873,72.9118,132165.0
2019-07-05 15:30:00,89.44,89.46,89.43,89.45,175911.0,72.9037,72.92,72.8955,72.9118,175911.0
2019-07-08 09:30:00,89.7,89.7,89.5,89.54,93464.0,73.1156,73.1156,72.9526,72.9852,93464.0
2019-07-08 10:00:00,89.54,89.55,89.52,89.53,81204.0,72.9852,72.9933,72.9689,72.977,81204.0
2019-07-08 10:30:00,89.52,89.53,89.45,89.47,102074.0,72.9689,72.977,72.9118,72.9281,102074.0
2019-07-08 11:00:00,89.47,89.49,89.45,89.48,39649.0,72.9281,72.9444,72.9118,72.9363,39649.0
2019-07-08 11:30:00,89.48,89.48,89.42,89.45,66188.0,72.9363,72.9363,72.8873,72.9118,66188.0
2019-07-08 12:00:00,89.45,89.48,89.44,89.48,98265.0,72.9118,72.9363,72.9037,72.9363,98265.0
2019-07-08 12:30:00,89.48,89.48,89.44,89.47,37044.0,72.9363,72.9363,72.9037,72.9281,37044.0
2019-07-08 13:00:00,89.47,89.49,89.45,89.48,47746.0,72.9281,72.9444,72.9118,72.9363,47746.0
2019-07-08 13:30:00,89.48,89.53,89.48,89.51,46528.0,72.9363,72.977,72.9363,72.9607,46528.0
2019-07-08 14:00:00,89.52,89.52,89.51,89.51,64540.0,72.9689,72.9689,72.9607,72.9607,64540.0
2019-07-08 14:30:00,89.52,89.52,89.45,89.46,67632.0,72.9689,72.9689,72.9118,72.92,67632.0
2019-07-08 15:00:00,89.45,89.46,89.4,89.41,80103.0,72.9118,72.92,72.871,72.8792,80103.0
2019-07-08 15:30:00,89.41,89.42,89.36,89.37,193313.0,72.8792,72.8873,72.8384,72.8466,193313.0
2019-07-09 09:30:00,89.42,89.42,89.23,89.27,116415.0,72.8873,72.8873,72.7325,72.7651,116415.0
2019-07-09 10:00:00,89.27,89.31,89.26,89.29,93694.0,72.7651,72.7977,72.7569,72.7814,93694.0
2019-07-09 10:30:00,89.29,89.33,89.25,89.33,39853.0,72.7814,72.814,72.7488,72.814,39853.0
2019-07-09 11:00:00,89.33,89.34,89.29,89.31,184061.0,72.814,72.8221,72.7814,72.7977,184061.0
2019-07-09 11:30:00,89.32,89.33,89.28,89.29,36968.0,72.8058,72.814,72.7732,72.7814,36968.0
2019-07-09 12:00:00,89.3,89.32,89.27,89.31,39281.0,72.7895,72.8058,72.7651,72.7977,39281.0
2019-07-09 12:30:00,89.32,89.32,89.29,89.3,32116.0,72.8058,72.8058,72.7814,72.7895,32116.0
2019-07-09 13:00:00,89.3,89.31,89.29,89.31,50472.0,72.7895,72.7977,72.7814,72.7977,50472.0
2019-07-09 13:30:00,89.3,89.33,89.28,89.33,48203.0,72.7895,72.814,72.7732,72.814,48203.0
2019-07-09 14:00:00,89.33,89.33,89.31,89.33,50245.0,72.814,72.814,72.7977,72.814,50245.0
2019-07-09 14:30:00,89.33,89.34,89.3,89.31,78530.0,72.814,72.8221,72.7895,72.7977,78530.0
2019-07-09 15:00:00,89.31,89.31,89.24,89.25,49766.0,72.7977,72.7977,72.7406,72.7488,49766.0
2019-07-09 15:30:00,89.25,89.29,89.25,89.26,83452.0,72.7488,72.7814,72.7488,72.7569,83452.0
2019-07-10 09:30:00,89.4,89.49,89.36,89.42,160182.0,72.871,72.9444,72.8384,72.8873,160182.0
2019-07-10 10:00:00,89.42,89.47,89.42,89.42,65427.0,72.8873,72.9281,72.8873,72.8873,65427.0
2019-07-10 10:30:00,89.43,89.49,89.37,89.48,77196.0,72.8955,72.9444,72.8466,72.9363,77196.0
2019-07-10 11:00:00,89.48,89.51,89.45,89.48,61579.0,72.9363,72.9607,72.9118,72.9363,61579.0
2019-07-10 11:30:00,89.48,89.51,89.45,89.47,59751.0,72.9363,72.9607,72.9118,72.9281,59751.0
2019-07-10 12:00:00,89.48,89.48,89.42,89.44,23801.0,72.9363,72.9363,72.8873,72.9037,23801.0
2019-07-10 12:30:00,89.43,89.45,89.41,89.44,42967.0,72.8955,72.9118,72.8792,72.9037,42967.0
2019-07-10 13:00:00,89.45,89.45,89.35,89.37,64968.0,72.9118,72.9118,72.8303,72.8466,64968.0
2019-07-10 13:30:00,89.36,89.41,89.36,89.4,34726.0,72.8384,72.8792,72.8384,72.871,34726.0
2019-07-10 14:00:00,89.41,89.47,89.37,89.4,67047.0,72.8792,72.9281,72.8466,72.871,67047.0
2019-07-10 14:30:00,89.39,89.43,89.39,89.43,80982.0,72.8629,72.8955,72.8629,72.8955,80982.0
2019-07-10 15:00:00,89.43,89.43,89.4,89.43,110022.0,72.8955,72.8955,72.871,72.8955,110022.0
2019-07-10 15:30:00,89.43,89.43,89.39,89.41,79983.0,72.8955,72.8955,72.8629,72.8792,79983.0
2019-07-11 09:30:00,89.33,89.37,89.31,89.32,105370.0,72.814,72.8466,72.7977,72.8058,105370.0
2019-07-11 10:00:00,89.33,89.39,89.32,89.34,119526.0,72.814,72.8629,72.8058,72.8221,119526.0
2019-07-11 10:30:00,89.32,89.33,89.28,89.31,92131.0,72.8058,72.814,72.7732,72.7977,92131.0
2019-07-11 11:00:00,89.31,89.36,89.3,89.34,216671.0,72.7977,72.8384,72.7895,72.8221,216671.0
2019-07-11 11:30:00,89.33,89.35,89.3,89.3,36366.0,72.814,72.8303,72.7895,72.7895,36366.0
2019-07-11 12:00:00,89.31,89.32,89.26,89.3,40964.0,72.7977,72.8058,72.7569,72.7895,40964.0
2019-07-11 12:30:00,89.3,89.3,89.25,89.26,39041.0,72.7895,72.7895,72.7488,72.7569,39041.0
2019-07-11 13:00:00,89.26,89.27,89.08,89.09,143512.0,72.7569,72.7651,72.6102,72.6184,143512.0
2019-07-11 13:30:00,89.08,89.15,89.06,89.15,73006.0,72.6102,72.6673,72.5939,72.6673,73006.0
2019-07-11 14:00:00,89.16,89.16,89.12,89.15,75200.0,72.6754,72.6754,72.6428,72.6673,75200.0
2019-07-11 14:30:00,89.15,89.21,89.14,89.17,82459.0,72.6673,72.7162,72.6591,72.6836,82459.0
2019-07-11 15:00:00,89.17,89.18,89.14,89.16,58454.0,72.6836,72.6917,72.6591,72.6754,58454.0
2019-07-11 15:30:00,89.17,89.19,89.11,89.11,100962.0,72.6836,72.6999,72.6347,72.6347,100962.0
2019-07-12 09:30:00,89.11,89.16,89.1,89.13,55605.0,72.6347,72.6754,72.6265,72.651,55605.0
2019-07-12 10:00:00,89.13,89.16,89.08,89.16,45685.0,72.651,72.6754,72.6102,72.6754,45685.0
2019-07-12 10:30:00,89.15,89.18,89.12,89.18,50851.0,72.6673,72.6917,72.6428,72.6917,50851.0
2019-07-12 11:00:00,89.17,89.17,89.12,89.14,52683.0,72.6836,72.6836,72.6428,72.6591,52683.0
2019-07-12 11:30:00,89.14,89.17,89.14,89.15,50473.0,72.6591,72.6836,72.6591,72.6673,50473.0
2019-07-12 12:00:00,89.15,89.18,89.14,89.18,190307.0,72.6673,72.6917,72.6591,72.6917,190307.0
2019-07-12 12:30:00,89.18,89.22,89.17,89.2,98881.0,72.6917,72.7243,72.6836,72.708,98881.0
2019-07-12 13:00:00,89.2,89.22,89.2,89.22,92603.0,72.708,72.7243,72.708,72.7243,92603.0
2019-07-12 13:30:00,89.22,89.23,89.2,89.21,64084.0,72.7243,72.7325,72.708,72.7162,64084.0
2019-07-12 14:00:00,89.21,89.24,89.21,89.23,54895.0,72.7162,72.7406,72.7162,72.7325,54895.0
2019-07-12 14:30:00,89.22,89.25,89.21,89.24,67108.0,72.7243,72.7488,72.7162,72.7406,67108.0
2019-07-12 15:00:00,89.24,89.24,89.2,89.21,206746.0,72.7406,72.7406,72.708,72.7162,206746.0
2019-07-12 15:30:00,89.21,89.22,89.18,89.18,142861.0,72.7162,72.7243,72.6917,72.6917,142861.0
2019-07-15 09:30:00,89.25,89.3,89.22,89.29,50012.0,72.7488,72.7895,72.7243,72.7814,50012.0
2019-07-15 10:00:00,89.29,89.31,89.23,89.24,48129.0,72.7814,72.7977,72.7325,72.7406,48129.0
2019-07-15 10:30:00,89.25,89.27,89.22,89.24,69666.0,72.7488,72.7651,72.7243,72.7406,69666.0
2019-07-15 11:00:00,89.23,89.27,89.23,89.26,42373.0,72.7325,72.7651,72.7325,72.7569,42373.0
2019-07-15 11:30:00,89.27,89.27,89.23,89.26,40715.0,72.7651,72.7651,72.7325,72.7569,40715.0
2019-07-15 12:00:00,89.25,89.26,89.23,89.25,31684.0,72.7488,72.7569,72.7325,72.7488,31684.0
2019-07-15 12:30:00,89.25,89.26,89.23,89.26,36054.0,72.7488,72.7569,72.7325,72.7569,36054.0
2019-07-15 13:00:00,89.26,89.27,89.25,89.26,121131.0,72.7569,72.7651,72.7488,72.7569,121131.0
2019-07-15 13:30:00,89.25,89.29,89.25,89.29,59736.0,72.7488,72.7814,72.7488,72.7814,59736.0
2019-07-15 14:00:00,89.29,89.29,89.25,89.26,50094.0,72.7814,72.7814,72.7488,72.7569,50094.0
2019-07-15 14:30:00,89.26,89.28,89.25,89.28,27868.0,72.7569,72.7732,72.7488,72.7732,27868.0
2019-07-15 15:00:00,89.28,89.3,89.26,89.28,90363.0,72.7732,72.7895,72.7569,72.7732,90363.0
2019-07-15 15:30:00,89.28,89.28,89.25,89.26,110103.0,72.7732,72.7732,72.7488,72.7569,110103.0
2019-07-16 09:30:00,89.11,89.11,89.06,89.08,68622.0,72.6347,72.6347,72.5939,72.6102,68622.0
2019-07-16 10:00:00,89.07,89.12,89.05,89.11,193902.0,72.6021,72.6428,72.5858,72.6347,193902.0
2019-07-16 10:30:00,89.1,89.13,89.08,89.09,92252.0,72.6265,72.651,72.6102,72.6184,92252.0
2019-07-16 11:00:00,89.08,89.11,89.07,89.09,101252.0,72.6102,72.6347,72.6021,72.6184,101252.0
2019-07-16 11:30:00,89.09,89.09,89.02,89.03,73612.0,72.6184,72.6184,72.5613,72.5695,73612.0
2019-07-16 12:00:00,89.02,89.11,89.01,89.09,202092.0,72.5613,72.6347,72.5532,72.6184,202092.0
2019-07-16 12:30:00,89.09,89.1,89.06,89.1,107862.0,72.6184,72.6265,72.5939,72.6265,107862.0
2019-07-16 13:00:00,89.09,89.15,89.09,89.1,120522.0,72.6184,72.6673,72.6184,72.6265,120522.0
2019-07-16 13:30:00,89.1,89.13,89.08,89.1,68488.0,72.6265,72.651,72.6102,72.6265,68488.0
2019-07-16 14:00:00,89.1,89.13,89.09,89.11,109097.0,72.6265,72.651,72.6184,72.6347,109097.0
2019-07-16 14:30:00,89.11,89.14,89.07,89.14,185133.0,72.6347,72.6591,72.6021,72.6591,185133.0
2019-07-16 15:00:00,89.14,89.14,89.11,89.12,58904.0,72.6591,72.6591,72.6347,72.6428,58904.0
2019-07-16 15:30:00,89.11,89.16,89.11,89.12,155781.0,72.6347,72.6754,72.6347,72.6428,155781.0
2019-07-17 09:30:00,89.25,89.35,89.24,89.31,73836.0,72.7488,72.8303,72.7406,72.7977,73836.0
2019-07-17 10:00:00,89.3,89.35,89.3,89.32,102679.0,72.7895,72.8303,72.7895,72.8058,102679.0
2019-07-17 10:30:00,89.31,89.36,89.3,89.36,101470.0,72.7977,72.8384,72.7895,72.8384,101470.0
2019-07-17 11:00:00,89.35,89.37,89.34,89.36,43822.0,72.8303,72.8466,72.8221,72.8384,43822.0
2019-07-17 11:30:00,89.36,89.38,89.34,89.37,72692.0,72.8384,72.8547,72.8221,72.8466,72692.0
2019-07-17 12:00:00,89.36,89.38,89.35,89.38,105212.0,72.8384,72.8547,72.8303,72.8547,105212.0
2019-07-17 12:30:00,89.37,89.43,89.37,89.43,505261.0,72.8466,72.8955,72.8466,72.8955,505261.0
2019-07-17 13:00:00,89.43,89.45,89.42,89.44,90958.0,72.8955,72.9118,72.8873,72.9037,90958.0
2019-07-17 13:30:00,89.45,89.47,89.42,89.47,52078.0,72.9118,72.9281,72.8873,72.9281,52078.0
2019-07-17 14:00:00,89.46,89.5,89.46,89.48,94474.0,72.92,72.9526,72.92,72.9363,94474.0
2019-07-17 14:30:00,89.48,89.51,89.46,89.5,149319.0,72.9363,72.9607,72.92,72.9526,149319.0
2019-07-17 15:00:00,89.5,89.53,89.47,89.48,66725.0,72.9526,72.977,72.9281,72.9363,66725.0
2019-07-17 15:30:00,89.47,89.54,89.47,89.52,228605.0,72.9281,72.9852,72.9281,72.9689,228605.0
2019-07-18 09:30:00,89.5,89.52,89.42,89.45,246099.0,72.9526,72.9689,72.8873,72.9118,246099.0
2019-07-18 10:00:00,89.45,89.52,89.44,89.51,76198.0,72.9118,72.9689,72.9037,72.9607,76198.0
2019-07-18 10:30:00,89.5,89.51,89.46,89.48,70160.0,72.9526,72.9607,72.92,72.9363,70160.0
2019-07-18 11:00:00,89.49,89.51,89.44,89.47,114257.0,72.9444,72.9607,72.9037,72.9281,114257.0
2019-07-18 11:30:00,89.47,89.49,89.46,89.48,45577.0,72.9281,72.9444,72.92,72.9363,45577.0
2019-07-18 12:00:00,89.47,89.48,89.43,89.47,50604.0,72.9281,72.9363,72.8955,72.9281,50604.0
2019-07-18 12:30:00,89.47,89.48,89.45,89.46,39981.0,72.9281,72.9363,72.9118,72.92,39981.0
2019-07-18 13:00:00,89.45,89.49,89.44,89.48,47560.0,72.9118,72.9444,72.9037,72.9363,47560.0
2019-07-18 13:30:00,89.48,89.52,89.47,89.5,55004.0,72.9363,72.9689,72.9281,72.9526,55004.0
2019-07-18 14:00:00,89.51,89.67,89.5,89.64,121118.0,72.9607,73.0911,72.9526,73.0667,121118.0
2019-07-18 14:30:00,89.64,89.7,89.63,89.69,217404.0,73.0667,73.1156,73.0585,73.1074,217404.0
2019-07-18 15:00:00,89.69,89.76,89.69,89.75,127288.0,73.1074,73.1645,73.1074,73.1563,127288.0
2019-07-18 15:30:00,89.75,89.81,89.71,89.73,105935.0,73.1563,73.2052,73.1237,73.14,105935.0
2019-07-19 09:30:00,89.64,89.68,89.6,89.68,150102.0,73.0667,73.0993,73.0341,73.0993,150102.0
2019-07-19 10:00:00,89.68,89.74,89.67,89.7,103143.0,73.0993,73.1482,73.0911,73.1156,103143.0
2019-07-19 10:30:00,89.72,89.73,89.66,89.69,101501.0,73.1319,73.14,73.083,73.1074,101501.0
2019-07-19 11:00:00,89.69,89.73,89.68,89.72,68691.0,73.1074,73.14,73.0993,73.1319,68691.0
2019-07-19 11:30:00,89.72,89.73,89.7,89.71,62463.0,73.1319,73.14,73.1156,73.1237,62463.0
2019-07-19 12:00:00,89.71,89.74,89.7,89.7,64285.0,73.1237,73.1482,73.1156,73.1156,64285.0
2019-07-19 12:30:00,89.69,89.7,89.68,89.69,52499.0,73.1074,73.1156,73.0993,73.1074,52499.0
2019-07-19 13:00:00,89.69,89.7,89.67,89.7,42641.0,73.1074,73.1156,73.0911,73.1156,42641.0
2019-07-19 13:30:00,89.7,89.7,89.64,89.66,53067.0,73.1156,73.1156,73.0667,73.083,53067.0
2019-07-19 14:00:00,89.66,89.69,89.51,89.56,80757.0,73.083,73.1074,72.9607,73.0015,80757.0
2019-07-19 14:30:00,89.56,89.62,89.56,89.61,134821.0,73.0015,73.0504,73.0015,73.0422,134821.0
2019-07-19 15:00:00,89.6,89.65,89.59,89.65,141029.0,73.0341,73.0748,73.0259,73.0748,141029.0
2019-07-19 15:30:00,89.65,89.65,89.57,89.58,82685.0,73.0748,73.0748,73.0096,73.0178,82685.0
2019-07-22 09:30:00,89.74,89.75,89.71,89.75,62058.0,73.1482,73.1563,73.1237,73.1563,62058.0
2019-07-22 10:00:00,89.75,89.75,89.72,89.73,55847.0,73.1563,73.1563,73.1319,73.14,55847.0
2019-07-22 10:30:00,89.73,89.76,89.72,89.74,51672.0,73.14,73.1645,73.1319,73.1482,51672.0
2019-07-22 11:00:00,89.76,89.78,89.74,89.77,51222.0,73.1645,73.1808,73.1482,73.1726,51222.0
2019-07-22 11:30:00,89.77,89.77,89.75,89.77,36015.0,73.1726,73.1726,73.1563,73.1726,36015.0
2019-07-22 12:00:00,89.77,89.79,89.76,89.79,72643.0,73.1726,73.1889,73.1645,73.1889,72643.0
2019-07-22 12:30:00,89.79,89.8,89.78,89.79,56137.0,73.1889,73.1971,73.1808,73.1889,56137.0
2019-07-22 13:00:00,89.79,89.8,89.78,89.8,27688.0,73.1889,73.1971,73.1808,73.1971,27688.0
2019-07-22 13:30:00,89.8,89.83,89.79,89.83,102321.0,73.1971,73.2215,73.1889,73.2215,102321.0
2019-07-22 14:00:00,89.83,89.84,89.79,89.8,161589.0,73.2215,73.2297,73.1889,73.1971,161589.0
2019-07-22 14:30:00,89.79,89.82,89.78,89.8,81127.0,73.1889,73.2134,73.1808,73.1971,81127.0
2019-07-22 15:00:00,89.8,89.8,89.76,89.77,47437.0,73.1971,73.1971,73.1645,73.1726,47437.0
2019-07-22 15:30:00,89.77,89.77,89.74,89.74,99890.0,73.1726,73.1726,73.1482,73.1482,99890.0
2019-07-23 09:30:00,89.79,89.8,89.71,89.76,97546.0,73.1889,73.1971,73.1237,73.1645,97546.0
2019-07-23 10:00:00,89.76,89.83,89.75,89.82,234910.0,73.1645,73.2215,73.1563,73.2134,234910.0
2019-07-23 10:30:00,89.81,89.85,89.81,89.83,37957.0,73.2052,73.2378,73.2052,73.2215,37957.0
2019-07-23 11:00:00,89.82,89.85,89.77,89.79,398121.0,73.2134,73.2378,73.1726,73.1889,398121.0
2019-07-23 11:30:00,89.8,89.8,89.75,89.78,121003.0,73.1971,73.1971,73.1563,73.1808,121003.0
2019-07-23 12:00:00,89.77,89.79,89.76,89.77,35702.0,73.1726,73.1889,73.1645,73.1726,35702.0
2019-07-23 12:30:00,89.77,89.77,89.72,89.73,35616.0,73.1726,73.1726,73.1319,73.14,35616.0
2019-07-23 13:00:00,89.73,89.75,89.71,89.73,817968.0,73.14,73.1563,73.1237,73.14,817968.0
2019-07-23 13:30:00,89.73,89.73,89.66,89.7,106338.0,73.14,73.14,73.083,73.1156,106338.0
2019-07-23 14:00:00,89.7,89.75,89.68,89.75,60884.0,73.1156,73.1563,73.0993,73.1563,60884.0
2019-07-23 14:30:00,89.74,89.75,89.72,89.74,71653.0,73.1482,73.1563,73.1319,73.1482,71653.0
2019-07-23 15:00:00,89.74,89.76,89.73,89.76,52311.0,73.1482,73.1645,73.14,73.1645,52311.0
2019-07-23 15:30:00,89.76,89.8,89.75,89.8,72903.0,73.1645,73.1971,73.1563,73.1971,72903.0
2019-07-24 09:30:00,89.89,89.99,89.83,89.98,293143.0,73.2705,73.352,73.2215,73.3438,293143.0
2019-07-24 10:00:00,89.98,90.0,89.92,89.94,48180.0,73.3438,73.3601,73.2949,73.3112,48180.0
2019-07-24 10:30:00,89.94,89.96,89.89,89.91,87794.0,73.3112,73.3275,73.2705,73.2868,87794.0
2019-07-24 11:00:00,89.91,89.92,89.89,89.89,110003.0,73.2868,73.2949,73.2705,73.2705,110003.0
2019-07-24 11:30:00,89.9,89.93,89.89,89.91,61194.0,73.2786,73.3031,73.2705,73.2868,61194.0
2019-07-24 12:00:00,89.91,89.91,89.88,89.91,58908.0,73.2868,73.2868,73.2623,73.2868,58908.0
2019-07-24 12:30:00,89.91,89.94,89.91,89.94,88407.0,73.2868,73.3112,73.2868,73.3112,88407.0
2019-07-24 13:00:00,89.93,89.93,89.86,89.93,60242.0,73.3031,73.3031,73.246,73.3031,60242.0
2019-07-24 13:30:00,89.93,89.93,89.89,89.89,84908.0,73.3031,73.3031,73.2705,73.2705,84908.0
2019-07-24 14:00:00,89.89,89.91,89.88,89.9,75035.0,73.2705,73.2868,73.2623,73.2786,75035.0
2019-07-24 14:30:00,89.9,89.92,89.89,89.92,33957.0,73.2786,73.2949,73.2705,73.2949,33957.0
2019-07-24 15:00:00,89.92,89.93,89.9,89.92,130539.0,73.2949,73.3031,73.2786,73.2949,130539.0
2019-07-24 15:30:00,89.91,89.94,89.89,89.93,207928.0,73.2868,73.3112,73.2705,73.3031,207928.0
2019-07-25 09:30:00,89.87,89.93,89.57,89.63,98704.0,73.2541,73.3031,73.0096,73.0585,98704.0
2019-07-25 10:00:00,89.63,89.74,89.62,89.73,121625.0,73.0585,73.1482,73.0504,73.14,121625.0
2019-07-25 10:30:00,89.74,89.81,89.71,89.72,104434.0,73.1482,73.2052,73.1237,73.1319,104434.0
2019-07-25 11:00:00,89.72,89.8,89.71,89.79,58723.0,73.1319,73.1971,73.1237,73.1889,58723.0
2019-07-25 11:30:00,89.79,89.81,89.7,89.72,49927.0,73.1889,73.2052,73.1156,73.1319,49927.0
2019-07-25 12:00:00,89.71,89.72,89.68,89.69,62189.0,73.1237,73.1319,73.0993,73.1074,62189.0
2019-07-25 12:30:00,89.69,89.75,89.68,89.75,123044.0,73.1074,73.1563,73.0993,73.1563,123044.0
2019-07-25 13:00:00,89.75,89.79,89.67,89.79,158786.0,73.1563,73.1889,73.0911,73.1889,158786.0
2019-07-25 13:30:00,89.78,89.81,89.76,89.8,37054.0,73.1808,73.2052,73.1645,73.1971,37054.0
2019-07-25 14:00:00,89.79,89.82,89.78,89.81,110833.0,73.1889,73.2134,73.1808,73.2052,110833.0
2019-07-25 14:30:00,89.81,89.82,89.75,89.78,46603.0,73.2052,73.2134,73.1563,73.1808,46603.0
2019-07-25 15:00:00,89.77,89.79,89.74,89.77,79668.0,73.1726,73.1889,73.1482,73.1726,79668.0
2019-07-25 15:30:00,89.77,89.79,89.74,89.76,75924.0,73.1726,73.1889,73.1482,73.1645,75924.0
2019-07-26 09:30:00,89.8,89.84,89.74,89.74,82137.0,73.1971,73.2297,73.1482,73.1482,82137.0
2019-07-26 10:00:00,89.75,89.76,89.69,89.72,64572.0,73.1563,73.1645,73.1074,73.1319,64572.0
2019-07-26 10:30:00,89.73,89.75,89.72,89.72,218062.0,73.14,73.1563,73.1319,73.1319,218062.0
2019-07-26 11:00:00,89.72,89.8,89.71,89.8,71631.0,73.1319,73.1971,73.1237,73.1971,71631.0
2019-07-26 11:30:00,89.8,89.8,89.74,89.77,46144.0,73.1971,73.1971,73.1482,73.1726,46144.0
2019-07-26 12:00:00,89.77,89.79,89.76,89.79,103179.0,73.1726,73.1889,73.1645,73.1889,103179.0
2019-07-26 12:30:00,89.79,89.8,89.77,89.77,49896.0,73.1889,73.1971,73.1726,73.1726,49896.0
2019-07-26 13:00:00,89.78,89.81,89.77,89.78,40103.0,73.1808,73.2052,73.1726,73.1808,40103.0
2019-07-26 13:30:00,89.79,89.79,89.77,89.78,38314.0,73.1889,73.1889,73.1726,73.1808,38314.0
2019-07-26 14:00:00,89.78,89.78,89.76,89.76,52544.0,73.1808,73.1808,73.1645,73.1645,52544.0
2019-07-26 14:30:00,89.76,89.77,89.75,89.76,77353.0,73.1645,73.1726,73.1563,73.1645,77353.0
2019-07-26 15:00:00,89.77,89.79,89.76,89.79,74886.0,73.1726,73.1889,73.1645,73.1889,74886.0
2019-07-26 15:30:00,89.79,89.82,89.78,89.79,132422.0,73.1889,73.2134,73.1808,73.1889,132422.0
2019-07-29 09:30:00,89.86,89.87,89.83,89.86,128071.0,73.246,73.2541,73.2215,73.246,128071.0
2019-07-29 10:00:00,89.87,89.87,89.82,89.83,123368.0,73.2541,73.2541,73.2134,73.2215,123368.0
2019-07-29 10:30:00,89.84,89.84,89.8,89.83,50623.0,73.2297,73.2297,73.1971,73.2215,50623.0
2019-07-29 11:00:00,89.83,89.85,89.8,89.84,162809.0,73.2215,73.2378,73.1971,73.2297,162809.0
2019-07-29 11:30:00,89.84,89.88,89.84,89.88,34357.0,73.2297,73.2623,73.2297,73.2623,34357.0
2019-07-29 12:00:00,89.87,89.88,89.86,89.88,38486.0,73.2541,73.2623,73.246,73.2623,38486.0
2019-07-29 12:30:00,89.87,89.88,89.87,89.87,73462.0,73.2541,73.2623,73.2541,73.2541,73462.0
2019-07-29 13:00:00,89.87,89.9,89.87,89.89,49682.0,73.2541,73.2786,73.2541,73.2705,49682.0
2019-07-29 13:30:00,89.89,89.91,89.88,89.89,50981.0,73.2705,73.2868,73.2623,73.2705,50981.0
2019-07-29 14:00:00,89.89,89.89,89.86,89.88,139851.0,73.2705,73.2705,73.246,73.2623,139851.0
2019-07-29 14:30:00,89.88,89.89,89.64,89.86,5224757.0,73.2623,73.2705,73.0667,73.246,5224757.0
2019-07-29 15:00:00,89.86,89.88,89.84,89.86,117912.0,73.246,73.2623,73.2297,73.246,117912.0
2019-07-29 15:30:00,89.85,89.86,89.78,89.8,119456.0,73.2378,73.246,73.1808,73.1971,119456.0
2019-07-30 09:30:00,89.78,89.82,89.75,89.8,79454.0,73.1808,73.2134,73.1563,73.1971,79454.0
2019-07-30 10:00:00,89.79,89.8,89.69,89.77,138221.0,73.1889,73.1971,73.1074,73.1726,138221.0
2019-07-30 10:30:00,89.78,89.78,89.72,89.73,50299.0,73.1808,73.1808,73.1319,73.14,50299.0
2019-07-30 11:00:00,89.73,89.76,89.68,89.68,87732.0,73.14,73.1645,73.0993,73.0993,87732.0
2019-07-30 11:30:00,89.69,89.69,89.65,89.68,49622.0,73.1074,73.1074,73.0748,73.0993,49622.0
2019-07-30 12:00:00,89.67,89.71,89.67,89.69,50715.0,73.0911,73.1237,73.0911,73.1074,50715.0
2019-07-30 12:30:00,89.69,89.69,89.67,89.68,28565.0,73.1074,73.1074,73.0911,73.0993,28565.0
2019-07-30 13:00:00,89.68,89.71,89.68,89.7,44232.0,73.0993,73.1237,73.0993,73.1156,44232.0
2019-07-30 13:30:00,89.71,89.71,89.69,89.7,117565.0,73.1237,73.1237,73.1074,73.1156,117565.0
2019-07-30 14:00:00,89.7,89.74,89.69,89.74,79540.0,73.1156,73.1482,73.1074,73.1482,79540.0
2019-07-30 14:30:00,89.73,89.75,89.72,89.73,127202.0,73.14,73.1563,73.1319,73.14,127202.0
2019-07-30 15:00:00,89.73,89.8,89.73,89.79,421978.0,73.14,73.1971,73.14,73.1889,421978.0
2019-07-30 15:30:00,89.79,89.8,89.77,89.79,74386.0,73.1889,73.1971,73.1726,73.1889,74386.0
2019-07-31 09:30:00,89.82,89.9,89.81,89.86,655556.0,73.2134,73.2786,73.2052,73.246,655556.0
2019-07-31 10:00:00,89.86,89.9,89.84,89.88,330867.0,73.246,73.2786,73.2297,73.2623,330867.0
2019-07-31 10:30:00,89.89,89.93,89.86,89.93,454127.0,73.2705,73.3031,73.246,73.3031,454127.0
2019-07-31 11:00:00,89.93,89.94,89.85,89.94,1076996.0,73.3031,73.3112,73.2378,73.3112,1076996.0
2019-07-31 11:30:00,89.94,89.94,89.9,89.92,180302.0,73.3112,73.3112,73.2786,73.2949,180302.0
2019-07-31 12:00:00,89.92,89.94,89.91,89.92,140433.0,73.2949,73.3112,73.2868,73.2949,140433.0
2019-07-31 12:30:00,89.92,89.93,89.9,89.93,350089.0,73.2949,73.3031,73.2786,73.3031,350089.0
2019-07-31 13:00:00,89.93,89.96,89.92,89.95,498050.0,73.3031,73.3275,73.2949,73.3194,498050.0
2019-07-31 13:30:00,89.94,89.96,89.89,89.92,546302.0,73.3112,73.3275,73.2705,73.2949,546302.0
2019-07-31 14:00:00,89.9,90.04,89.7,89.97,294046.0,73.2786,73.3927,73.1156,73.3357,294046.0
2019-07-31 14:30:00,89.98,90.01,89.41,89.71,239396.0,73.3438,73.3683,72.8792,73.1237,239396.0
2019-07-31 15:00:00,89.71,89.82,89.65,89.81,306514.0,73.1237,73.2134,73.0748,73.2052,306514.0
2019-07-31 15:30:00,89.8,89.87,89.75,89.81,293329.0,73.1971,73.2541,73.1563,73.2052,293329.0
2019-08-01 09:30:00,89.72,89.76,89.61,89.75,153329.0,73.3542,73.3869,73.2642,73.3787,153329.0
2019-08-01 10:00:00,89.76,89.85,89.76,89.84,225466.0,73.3869,73.4605,73.3869,73.4523,225466.0
2019-08-01 10:30:00,89.84,90.0,89.83,89.99,102586.0,73.4523,73.5831,73.4441,73.5749,102586.0
2019-08-01 11:00:00,90.0,90.01,89.93,89.99,118861.0,73.5831,73.5913,73.5259,73.5749,118861.0
2019-08-01 11:30:00,89.99,89.99,89.93,89.95,125530.0,73.5749,73.5749,73.5259,73.5422,125530.0
2019-08-01 12:00:00,89.94,89.94,89.89,89.93,58796.0,73.534,73.534,73.4932,73.5259,58796.0
2019-08-01 12:30:00,89.93,90.0,89.92,89.98,46058.0,73.5259,73.5831,73.5177,73.5667,46058.0
2019-08-01 13:00:00,89.98,90.18,89.94,90.18,145979.0,73.5667,73.7303,73.534,73.7303,145979.0
2019-08-01 13:30:00,90.17,90.31,90.11,90.17,400784.0,73.7221,73.8365,73.673,73.7221,400784.0
2019-08-01 14:00:00,90.16,90.18,90.08,90.18,114151.0,73.7139,73.7303,73.6485,73.7303,114151.0
2019-08-01 14:30:00,90.18,90.21,90.11,90.2,83754.0,73.7303,73.7548,73.673,73.7466,83754.0
2019-08-01 15:00:00,90.2,90.27,90.18,90.2,75922.0,73.7466,73.8038,73.7303,73.7466,75922.0
2019-08-01 15:30:00,90.2,90.22,90.17,90.21,159484.0,73.7466,73.763,73.7221,73.7548,159484.0
2019-08-02 09:30:00,90.2,90.21,90.13,90.19,318611.0,73.7466,73.7548,73.6894,73.7384,318611.0
2019-08-02 10:00:00,90.2,90.26,90.18,90.25,116177.0,73.7466,73.7957,73.7303,73.7875,116177.0
2019-08-02 10:30:00,90.26,90.29,90.2,90.28,76810.0,73.7957,73.8202,73.7466,73.812,76810.0
2019-08-02 11:00:00,90.27,90.27,90.16,90.23,1166017.0,73.8038,73.8038,73.7139,73.7711,1166017.0
2019-08-02 11:30:00,90.24,90.26,90.2,90.24,199251.0,73.7793,73.7957,73.7466,73.7793,199251.0
2019-08-02 12:00:00,90.23,90.25,90.15,90.16,65844.0,73.7711,73.7875,73.7057,73.7139,65844.0
2019-08-02 12:30:00,90.16,90.21,90.13,90.19,45084.0,73.7139,73.7548,73.6894,73.7384,45084.0
2019-08-02 13:00:00,90.2,90.22,90.17,90.19,69907.0,73.7466,73.763,73.7221,73.7384,69907.0
2019-08-02 13:30:00,90.2,90.24,90.18,90.2,49498.0,73.7466,73.7793,73.7303,73.7466,49498.0
2019-08-02 14:00:00,90.2,90.23,90.18,90.22,39894.0,73.7466,73.7711,73.7303,73.763,39894.0
2019-08-02 14:30:00,90.23,90.27,90.18,90.27,48973.0,73.7711,73.8038,73.7303,73.8038,48973.0
2019-08-02 15:00:00,90.27,90.29,90.23,90.29,65599.0,73.8038,73.8202,73.7711,73.8202,65599.0
2019-08-02 15:30:00,90.29,90.3,90.24,90.29,166229.0,73.8202,73.8284,73.7793,73.8202,166229.0
2019-08-05 09:30:00,90.49,90.53,90.44,90.49,117942.0,73.9837,74.0164,73.9428,73.9837,117942.0
2019-08-05 10:00:00,90.5,90.54,90.47,90.48,199129.0,73.9919,74.0246,73.9674,73.9755,199129.0
2019-08-05 10:30:00,90.49,90.55,90.43,90.44,1580989.0,73.9837,74.0328,73.9347,73.9428,1580989.0
2019-08-05 11:00:00,90.44,90.47,90.4,90.43,269923.0,73.9428,73.9674,73.9101,73.9347,269923.0
2019-08-05 11:30:00,90.43,90.49,90.41,90.47,212711.0,73.9347,73.9837,73.9183,73.9674,212711.0
2019-08-05 12:00:00,90.48,90.49,90.43,90.49,165946.0,73.9755,73.9837,73.9347,73.9837,165946.0
2019-08-05 12:30:00,90.49,90.57,90.49,90.55,45457.0,73.9837,74.0491,73.9837,74.0328,45457.0
2019-08-05 13:00:00,90.56,90.59,90.53,90.59,141719.0,74.0409,74.0655,74.0164,74.0655,141719.0
2019-08-05 13:30:00,90.59,90.62,90.58,90.59,102346.0,74.0655,74.09,74.0573,74.0655,102346.0
2019-08-05 14:00:00,90.59,90.6,90.54,90.56,109539.0,74.0655,74.0737,74.0246,74.0409,109539.0
2019-08-05 14:30:00,90.57,90.58,90.49,90.54,100038.0,74.0491,74.0573,73.9837,74.0246,100038.0
2019-08-05 15:00:00,90.54,90.55,90.44,90.45,217172.0,74.0246,74.0328,73.9428,73.951,217172.0
2019-08-05 15:30:00,90.45,90.5,90.44,90.47,604068.0,73.951,73.9919,73.9428,73.9674,604068.0
2019-08-06 09:30:00,90.6,90.63,90.45,90.49,2525675.0,74.0737,74.0982,73.951,73.9837,2525675.0
2019-08-06 10:00:00,90.48,90.58,90.47,90.58,989134.0,73.9755,74.0573,73.9674,74.0573,989134.0
2019-08-06 10:30:00,90.59,90.64,90.57,90.61,542219.0,74.0655,74.1064,74.0491,74.0818,542219.0
2019-08-06 11:00:00,90.6,90.65,90.59,90.62,113400.0,74.0737,74.1145,74.0655,74.09,113400.0
2019-08-06 11:30:00,90.62,90.63,90.58,90.6,261034.0,74.09,74.0982,74.0573,74.0737,261034.0
2019-08-06 12:00:00,90.59,90.65,90.59,90.61,200034.0,74.0655,74.1145,74.0655,74.0818,200034.0
2019-08-06 12:30:00,90.62,90.62,90.54,90.55,204972.0,74.09,74.09,74.0246,74.0328,204972.0
2019-08-06 13:00:00,90.54,90.61,90.54,90.59,190662.0,74.0246,74.0818,74.0246,74.0655,190662.0
2019-08-06 13:30:00,90.59,90.61,90.56,90.59,164013.0,74.0655,74.0818,74.0409,74.0655,164013.0
2019-08-06 14:00:00,90.58,90.61,90.56,90.57,366432.0,74.0573,74.0818,74.0409,74.0491,366432.0
2019-08-06 14:30:00,90.57,90.62,90.57,90.58,161925.0,74.0491,74.09,74.0491,74.0573,161925.0
2019-08-06 15:00:00,90.58,90.7,90.57,90.7,211726.0,74.0573,74.1554,74.0491,74.1554,211726.0
2019-08-06 15:30:00,90.7,90.76,90.67,90.75,338054.0,74.1554,74.2045,74.1309,74.1963,338054.0
2019-08-07 09:30:00,91.17,91.17,91.0,91.03,997198.0,74.5397,74.5397,74.4007,74.4252,997198.0
2019-08-07 10:00:00,91.02,91.1,91.0,91.08,463162.0,74.417,74.4824,74.4007,74.4661,463162.0
2019-08-07 10:30:00,91.07,91.07,90.97,91.02,337343.0,74.4579,74.4579,74.3762,74.417,337343.0
2019-08-07 11:00:00,91.03,91.04,90.92,90.93,251708.0,74.4252,74.4334,74.3353,74.3435,251708.0
2019-08-07 11:30:00,90.92,90.98,90.89,90.97,284488.0,74.3353,74.3843,74.3108,74.3762,284488.0
2019-08-07 12:00:00,90.97,91.02,90.94,90.98,193875.0,74.3762,74.417,74.3516,74.3843,193875.0
2019-08-07 12:30:00,90.98,91.01,90.87,90.88,105637.0,74.3843,74.4089,74.2944,74.3026,105637.0
2019-08-07 13:00:00,90.88,90.95,90.81,90.94,309983.0,74.3026,74.3598,74.2453,74.3516,309983.0
2019-08-07 13:30:00,90.94,90.94,90.84,90.89,237971.0,74.3516,74.3516,74.2699,74.3108,237971.0
2019-08-07 14:00:00,90.88,90.9,90.82,90.86,120861.0,74.3026,74.3189,74.2535,74.2862,120861.0
2019-08-07 14:30:00,90.87,90.91,90.83,90.85,255640.0,74.2944,74.3271,74.2617,74.278,255640.0
2019-08-07 15:00:00,90.85,90.87,90.76,90.76,351038.0,74.278,74.2944,74.2045,74.2045,351038.0
2019-08-07 15:30:00,90.76,90.8,90.68,90.72,307073.0,74.2045,74.2372,74.1391,74.1718,307073.0
2019-08-08 09:30:00,90.62,90.7,90.58,90.65,129156.0,74.09,74.1554,74.0573,74.1145,129156.0
2019-08-08 10:00:00,90.65,90.69,90.63,90.67,89451.0,74.1145,74.1472,74.0982,74.1309,89451.0
2019-08-08 10:30:00,90.67,90.75,90.66,90.72,119677.0,74.1309,74.1963,74.1227,74.1718,119677.0
2019-08-08 11:00:00,90.71,90.77,90.7,90.7,68197.0,74.1636,74.2126,74.1554,74.1554,68197.0
2019-08-08 11:30:00,90.7,90.77,90.69,90.73,76711.0,74.1554,74.2126,74.1472,74.1799,76711.0
2019-08-08 12:00:00,90.71,90.71,90.65,90.65,124280.0,74.1636,74.1636,74.1145,74.1145,124280.0
2019-08-08 12:30:00,90.65,90.65,90.54,90.54,73167.0,74.1145,74.1145,74.0246,74.0246,73167.0
2019-08-08 13:00:00,90.55,90.68,90.49,90.65,274959.0,74.0328,74.1391,73.9837,74.1145,274959.0
2019-08-08 13:30:00,90.64,90.72,90.63,90.71,286213.0,74.1064,74.1718,74.0982,74.1636,286213.0
2019-08-08 14:00:00,90.7,90.81,90.68,90.79,238600.0,74.1554,74.2453,74.1391,74.229,238600.0
2019-08-08 14:30:00,90.79,90.85,90.76,90.81,355572.0,74.229,74.278,74.2045,74.2453,355572.0
2019-08-08 15:00:00,90.81,90.84,90.75,90.78,141445.0,74.2453,74.2699,74.1963,74.2208,141445.0
2019-08-08 15:30:00,90.78,90.84,90.76,90.84,99819.0,74.2208,74.2699,74.2045,74.2699,99819.0
2019-08-09 09:30:00,90.79,90.83,90.71,90.73,124350.0,74.229,74.2617,74.1636,74.1799,124350.0
2019-08-09 10:00:00,90.74,90.81,90.69,90.8,154498.0,74.1881,74.2453,74.1472,74.2372,154498.0
2019-08-09 10:30:00,90.81,90.83,90.7,90.72,335985.0,74.2453,74.2617,74.1554,74.1718,335985.0
2019-08-09 11:00:00,90.7,90.75,90.69,90.75,116217.0,74.1554,74.1963,74.1472,74.1963,116217.0
2019-08-09 11:30:00,90.75,90.76,90.65,90.68,291879.0,74.1963,74.2045,74.1145,74.1391,291879.0
2019-08-09 12:00:00,90.69,90.69,90.65,90.68,120114.0,74.1472,74.1472,74.1145,74.1391,120114.0
2019-08-09 12:30:00,90.69,90.71,90.58,90.63,140114.0,74.1472,74.1636,74.0573,74.0982,140114.0
2019-08-09 13:00:00,90.64,90.65,90.59,90.65,271067.0,74.1064,74.1145,74.0655,74.1145,271067.0
2019-08-09 13:30:00,90.65,90.68,90.63,90.65,162750.0,74.1145,74.1391,74.0982,74.1145,162750.0
2019-08-09 14:00:00,90.65,90.67,90.64,90.65,332197.0,74.1145,74.1309,74.1064,74.1145,332197.0
2019-08-09 14:30:00,90.65,90.66,90.62,90.64,167822.0,74.1145,74.1227,74.09,74.1064,167822.0
2019-08-09 15:00:00,90.64,90.67,90.63,90.65,77708.0,74.1064,74.1309,74.0982,74.1145,77708.0
2019-08-09 15:30:00,90.65,90.67,90.61,90.63,272365.0,74.1145,74.1309,74.0818,74.0982,272365.0
2019-08-12 09:30:00,90.76,90.78,90.72,90.75,302205.0,74.2045,74.2208,74.1718,74.1963,302205.0
2019-08-12 10:00:00,90.76,90.8,90.73,90.77,95632.0,74.2045,74.2372,74.1799,74.2126,95632.0
2019-08-12 10:30:00,90.76,90.83,90.76,90.83,119893.0,74.2045,74.2617,74.2045,74.2617,119893.0
2019-08-12 11:00:00,90.83,90.87,90.82,90.87,120586.0,74.2617,74.2944,74.2535,74.2944,120586.0
2019-08-12 11:30:00,90.87,90.89,90.86,90.87,133728.0,74.2944,74.3108,74.2862,74.2944,133728.0
2019-08-12 12:00:00,90.87,90.88,90.85,90.87,93463.0,74.2944,74.3026,74.278,74.2944,93463.0
2019-08-12 12:30:00,90.87,90.93,90.86,90.93,152834.0,74.2944,74.3435,74.2862,74.3435,152834.0
2019-08-12 13:00:00,90.92,90.94,90.92,90.94,294251.0,74.3353,74.3516,74.3353,74.3516,294251.0
2019-08-12 13:30:00,90.94,90.94,90.86,90.9,190595.0,74.3516,74.3516,74.2862,74.3189,190595.0
2019-08-12 14:00:00,90.89,90.92,90.87,90.92,67885.0,74.3108,74.3353,74.2944,74.3353,67885.0
2019-08-12 14:30:00,90.92,90.98,90.91,90.95,160016.0,74.3353,74.3843,74.3271,74.3598,160016.0
2019-08-12 15:00:00,90.95,90.99,90.93,90.99,338643.0,74.3598,74.3925,74.3435,74.3925,338643.0
2019-08-12 15:30:00,90.98,90.99,90.94,90.96,108762.0,74.3843,74.3925,74.3516,74.368,108762.0
2019-08-13 09:30:00,90.89,90.91,90.66,90.7,205116.0,74.3108,74.3271,74.1227,74.1554,205116.0
2019-08-13 10:00:00,90.71,90.87,90.7,90.76,155812.0,74.1636,74.2944,74.1554,74.2045,155812.0
2019-08-13 10:30:00,90.76,90.78,90.68,90.72,110088.0,74.2045,74.2208,74.1391,74.1718,110088.0
2019-08-13 11:00:00,90.73,90.86,90.73,90.82,124652.0,74.1799,74.2862,74.1799,74.2535,124652.0
2019-08-13 11:30:00,90.83,90.86,90.78,90.85,95416.0,74.2617,74.2862,74.2208,74.278,95416.0
2019-08-13 12:00:00,90.85,90.91,90.81,90.84,52050.0,74.278,74.3271,74.2453,74.2699,52050.0
2019-08-13 12:30:00,90.83,90.89,90.83,90.88,61999.0,74.2617,74.3108,74.2617,74.3026,61999.0
2019-08-13 13:00:00,90.87,90.92,90.81,90.87,141602.0,74.2944,74.3353,74.2453,74.2944,141602.0
2019-08-13 13:30:00,90.87,90.9,90.83,90.84,102810.0,74.2944,74.3189,74.2617,74.2699,102810.0
2019-08-13 14:00:00,90.84,90.87,90.81,90.83,80957.0,74.2699,74.2944,74.2453,74.2617,80957.0
2019-08-13 14:30:00,90.82,90.89,90.81,90.87,83621.0,74.2535,74.3108,74.2453,74.2944,83621.0
2019-08-13 15:00:00,90.86,90.91,90.84,90.84,114059.0,74.2862,74.3271,74.2699,74.2699,114059.0
2019-08-13 15:30:00,90.84,90.85,90.8,90.81,216889.0,74.2699,74.278,74.2372,74.2453,216889.0
2019-08-14 09:30:00,91.03,91.03,90.86,90.89,164882.0,74.4252,74.4252,74.2862,74.3108,164882.0
2019-08-14 10:00:00,90.89,91.01,90.89,90.96,168349.0,74.3108,74.4089,74.3108,74.368,168349.0
2019-08-14 10:30:00,90.97,91.01,90.96,91.01,94459.0,74.3762,74.4089,74.368,74.4089,94459.0
2019-08-14 11:00:00,91.02,91.06,90.99,90.99,167097.0,74.417,74.4497,74.3925,74.3925,167097.0
2019-08-14 11:30:00,91.0,91.01,90.94,90.97,37392.0,74.4007,74.4089,74.3516,74.3762,37392.0
2019-08-14 12:00:00,90.98,91.01,90.95,90.97,43239.0,74.3843,74.4089,74.3598,74.3762,43239.0
2019-08-14 12:30:00,90.98,91.0,90.94,90.99,74207.0,74.3843,74.4007,74.3516,74.3925,74207.0
2019-08-14 13:00:00,90.98,91.0,90.94,90.95,57669.0,74.3843,74.4007,74.3516,74.3598,57669.0
2019-08-14 13:30:00,90.95,90.96,90.93,90.94,102998.0,74.3598,74.368,74.3435,74.3516,102998.0
2019-08-14 14:00:00,90.95,90.98,90.92,90.96,88308.0,74.3598,74.3843,74.3353,74.368,88308.0
2019-08-14 14:30:00,90.96,90.97,90.94,90.95,80453.0,74.368,74.3762,74.3516,74.3598,80453.0
2019-08-14 15:00:00,90.95,90.96,90.86,90.91,252646.0,74.3598,74.368,74.2862,74.3271,252646.0
2019-08-14 15:30:00,90.9,90.96,90.89,90.94,234404.0,74.3189,74.368,74.3108,74.3516,234404.0
2019-08-15 09:30:00,91.08,91.11,91.0,91.07,246479.0,74.4661,74.4906,74.4007,74.4579,246479.0
2019-08-15 10:00:00,91.07,91.12,91.02,91.09,141586.0,74.4579,74.4988,74.417,74.4743,141586.0
2019-08-15 10:30:00,91.09,91.19,91.09,91.19,85613.0,74.4743,74.556,74.4743,74.556,85613.0
2019-08-15 11:00:00,91.19,91.23,91.18,91.21,88209.0,74.556,74.5887,74.5479,74.5724,88209.0
2019-08-15 11:30:00,91.21,91.26,91.18,91.23,55265.0,74.5724,74.6133,74.5479,74.5887,55265.0
2019-08-15 12:00:00,91.23,91.29,91.23,91.26,92205.0,74.5887,74.6378,74.5887,74.6133,92205.0
2019-08-15 12:30:00,91.27,91.3,91.25,91.3,73762.0,74.6214,74.646,74.6051,74.646,73762.0
2019-08-15 13:00:00,91.29,91.32,91.27,91.31,135531.0,74.6378,74.6623,74.6214,74.6541,135531.0
2019-08-15 13:30:00,91.31,91.47,91.28,91.32,167566.0,74.6541,74.785,74.6296,74.6623,167566.0
2019-08-15 14:00:00,91.34,91.39,91.27,91.3,105446.0,74.6787,74.7195,74.6214,74.646,105446.0
2019-08-15 14:30:00,91.29,91.36,91.2,91.23,148932.0,74.6378,74.695,74.5642,74.5887,148932.0
2019-08-15 15:00:00,91.22,91.27,91.18,91.25,98819.0,74.5806,74.6214,74.5479,74.6051,98819.0
2019-08-15 15:30:00,91.26,91.35,91.24,91.33,239512.0,74.6133,74.6868,74.5969,74.6705,239512.0
2019-08-16 09:30:00,91.23,91.29,91.15,91.28,189917.0,74.5887,74.6378,74.5233,74.6296,189917.0
2019-08-16 10:00:00,91.29,91.3,91.17,91.21,156905.0,74.6378,74.646,74.5397,74.5724,156905.0
2019-08-16 10:30:00,91.22,91.23,91.09,91.2,168051.0,74.5806,74.5887,74.4743,74.5642,168051.0
2019-08-16 11:00:00,91.2,91.29,91.2,91.28,155349.0,74.5642,74.6378,74.5642,74.6296,155349.0
2019-08-16 11:30:00,91.28,91.32,91.26,91.31,148685.0,74.6296,74.6623,74.6133,74.6541,148685.0
2019-08-16 12:00:00,91.31,91.36,91.3,91.34,222158.0,74.6541,74.695,74.646,74.6787,222158.0
2019-08-16 12:30:00,91.35,91.39,91.34,91.38,183969.0,74.6868,74.7195,74.6787,74.7114,183969.0
2019-08-16 13:00:00,91.38,91.44,91.36,91.38,82525.0,74.7114,74.7604,74.695,74.7114,82525.0
2019-08-16 13:30:00,91.38,91.43,91.36,91.42,62059.0,74.7114,74.7523,74.695,74.7441,62059.0
2019-08-16 14:00:00,91.41,91.45,91.41,91.42,62682.0,74.7359,74.7686,74.7359,74.7441,62682.0
2019-08-16 14:30:00,91.43,91.47,91.42,91.47,75624.0,74.7523,74.785,74.7441,74.785,75624.0
2019-08-16 15:00:00,91.46,91.48,91.4,91.4,98800.0,74.7768,74.7931,74.7277,74.7277,98800.0
2019-08-16 15:30:00,91.4,91.4,91.35,91.39,204352.0,74.7277,74.7277,74.6868,74.7195,204352.0
2019-08-19 09:30:00,91.21,91.32,91.19,91.29,209270.0,74.5724,74.6623,74.556,74.6378,209270.0
2019-08-19 10:00:00,91.29,91.3,91.23,91.28,99568.0,74.6378,74.646,74.5887,74.6296,99568.0
2019-08-19 10:30:00,91.27,91.3,91.26,91.27,38095.0,74.6214,74.646,74.6133,74.6214,38095.0
2019-08-19 11:00:00,91.26,91.32,91.24,91.3,55826.0,74.6133,74.6623,74.5969,74.646,55826.0
2019-08-19 11:30:00,91.3,91.34,91.29,91.32,80852.0,74.646,74.6787,74.6378,74.6623,80852.0
2019-08-19 12:00:00,91.34,91.34,91.29,91.29,38936.0,74.6787,74.6787,74.6378,74.6378,38936.0
2019-08-19 12:30:00,91.3,91.35,91.29,91.33,119950.0,74.646,74.6868,74.6378,74.6705,119950.0
2019-08-19 13:00:00,91.33,91.36,91.32,91.34,78075.0,74.6705,74.695,74.6623,74.6787,78075.0
2019-08-19 13:30:00,91.34,91.36,91.32,91.34,40962.0,74.6787,74.695,74.6623,74.6787,40962.0
2019-08-19 14:00:00,91.34,91.36,91.31,91.32,46023.0,74.6787,74.695,74.6541,74.6623,46023.0
2019-08-19 14:30:00,91.33,91.34,91.28,91.32,43950.0,74.6705,74.6787,74.6296,74.6623,43950.0
2019-08-19 15:00:00,91.31,91.32,91.25,91.28,160846.0,74.6541,74.6623,74.6051,74.6296,160846.0
2019-08-19 15:30:00,91.28,91.29,91.22,91.22,296840.0,74.6296,74.6378,74.5806,74.5806,296840.0
2019-08-20 09:30:00,91.49,91.55,91.48,91.48,194191.0,74.8013,74.8504,74.7931,74.7931,194191.0
2019-08-20 10:00:00,91.49,91.51,91.44,91.45,139570.0,74.8013,74.8177,74.7604,74.7686,139570.0
2019-08-20 10:30:00,91.46,91.51,91.44,91.51,184389.0,74.7768,74.8177,74.7604,74.8177,184389.0
2019-08-20 11:00:00,91.51,91.53,91.47,91.47,68076.0,74.8177,74.834,74.785,74.785,68076.0
2019-08-20 11:30:00,91.48,91.49,91.46,91.48,48020.0,74.7931,74.8013,74.7768,74.7931,48020.0
2019-08-20 12:00:00,91.48,91.55,91.47,91.53,31056.0,74.7931,74.8504,74.785,74.834,31056.0
2019-08-20 12:30:00,91.54,91.54,91.52,91.54,39528.0,74.8422,74.8422,74.8258,74.8422,39528.0
2019-08-20 13:00:00,91.53,91.56,91.53,91.54,33271.0,74.834,74.8585,74.834,74.8422,33271.0
2019-08-20 13:30:00,91.54,91.55,91.5,91.53,65734.0,74.8422,74.8504,74.8095,74.834,65734.0
2019-08-20 14:00:00,91.52,91.53,91.48,91.5,43752.0,74.8258,74.834,74.7931,74.8095,43752.0
2019-08-20 14:30:00,91.51,91.52,91.48,91.5,156310.0,74.8177,74.8258,74.7931,74.8095,156310.0
2019-08-20 15:00:00,91.51,91.58,91.5,91.55,81788.0,74.8177,74.8749,74.8095,74.8504,81788.0
2019-08-20 15:30:00,91.56,91.59,91.55,91.56,161699.0,74.8585,74.8831,74.8504,74.8585,161699.0
2019-08-21 09:30:00,91.51,91.59,91.46,91.58,120738.0,74.8177,74.8831,74.7768,74.8749,120738.0
2019-08-21 10:00:00,91.58,91.62,91.56,91.62,45809.0,74.8749,74.9076,74.8585,74.9076,45809.0
2019-08-21 10:30:00,91.62,91.66,91.61,91.66,72472.0,74.9076,74.9403,74.8994,74.9403,72472.0
2019-08-21 11:00:00,91.66,91.67,91.63,91.64,283570.0,74.9403,74.9485,74.9158,74.9239,283570.0
2019-08-21 11:30:00,91.64,91.71,91.62,91.63,119005.0,74.9239,74.9812,74.9076,74.9158,119005.0
2019-08-21 12:00:00,91.63,91.67,91.62,91.66,49780.0,74.9158,74.9485,74.9076,74.9403,49780.0
2019-08-21 12:30:00,91.66,91.71,91.65,91.7,87111.0,74.9403,74.9812,74.9321,74.973,87111.0
2019-08-21 13:00:00,91.7,91.73,91.69,91.72,51792.0,74.973,74.9975,74.9648,74.9894,51792.0
2019-08-21 13:30:00,91.71,91.74,91.69,91.69,78077.0,74.9812,75.0057,74.9648,74.9648,78077.0
2019-08-21 14:00:00,91.71,91.81,91.65,91.7,172621.0,74.9812,75.0629,74.9321,74.973,172621.0
2019-08-21 14:30:00,91.7,91.71,91.65,91.67,124185.0,74.973,74.9812,74.9321,74.9485,124185.0
2019-08-21 15:00:00,91.66,91.71,91.65,91.66,79569.0,74.9403,74.9812,74.9321,74.9403,79569.0
2019-08-21 15:30:00,91.66,91.72,91.65,91.68,241452.0,74.9403,74.9894,74.9321,74.9566,241452.0
2019-08-22 09:30:00,91.56,91.72,91.52,91.69,197218.0,74.8585,74.9894,74.8258,74.9648,197218.0
2019-08-22 10:00:00,91.7,91.73,91.52,91.58,72243.0,74.973,74.9975,74.8258,74.8749,72243.0
2019-08-22 10:30:00,91.6,91.61,91.52,91.55,41823.0,74.8912,74.8994,74.8258,74.8504,41823.0
2019-08-22 11:00:00,91.57,91.64,91.56,91.61,164141.0,74.8667,74.9239,74.8585,74.8994,164141.0
2019-08-22 11:30:00,91.61,91.66,91.61,91.64,53476.0,74.8994,74.9403,74.8994,74.9239,53476.0
2019-08-22 12:00:00,91.64,91.64,91.58,91.58,63042.0,74.9239,74.9239,74.8749,74.8749,63042.0
2019-08-22 12:30:00,91.59,91.61,91.58,91.61,50980.0,74.8831,74.8994,74.8749,74.8994,50980.0
2019-08-22 13:00:00,91.61,91.64,91.58,91.62,41707.0,74.8994,74.9239,74.8749,74.9076,41707.0
2019-08-22 13:30:00,91.63,91.63,91.58,91.6,37662.0,74.9158,74.9158,74.8749,74.8912,37662.0
2019-08-22 14:00:00,91.6,91.64,91.59,91.63,46573.0,74.8912,74.9239,74.8831,74.9158,46573.0
2019-08-22 14:30:00,91.62,91.63,91.57,91.57,146814.0,74.9076,74.9158,74.8667,74.8667,146814.0
2019-08-22 15:00:00,91.56,91.58,91.49,91.5,180459.0,74.8585,74.8749,74.8013,74.8095,180459.0
2019-08-22 15:30:00,91.5,91.51,91.46,91.48,249703.0,74.8095,74.8177,74.7768,74.7931,249703.0
2019-08-23 09:30:00,91.48,91.52,91.42,91.52,114986.0,74.7931,74.8258,74.7441,74.8258,114986.0
2019-08-23 10:00:00,91.53,91.75,91.46,91.73,111163.0,74.834,75.0139,74.7768,74.9975,111163.0
2019-08-23 10:30:00,91.74,91.85,91.73,91.84,86006.0,75.0057,75.0956,74.9975,75.0875,86006.0
2019-08-23 11:00:00,91.83,91.9,91.78,91.82,118376.0,75.0793,75.1365,75.0384,75.0711,118376.0
2019-08-23 11:30:00,91.82,91.85,91.77,91.82,33114.0,75.0711,75.0956,75.0302,75.0711,33114.0
2019-08-23 12:00:00,91.82,91.85,91.72,91.77,50680.0,75.0711,75.0956,74.9894,75.0302,50680.0
2019-08-23 12:30:00,91.76,91.88,91.76,91.88,18659.0,75.0221,75.1202,75.0221,75.1202,18659.0
2019-08-23 13:00:00,91.88,91.91,91.84,91.87,65038.0,75.1202,75.1447,75.0875,75.112,65038.0
2019-08-23 13:30:00,91.88,91.9,91.85,91.86,185528.0,75.1202,75.1365,75.0956,75.1038,185528.0
2019-08-23 14:00:00,91.85,91.85,91.79,91.81,52430.0,75.0956,75.0956,75.0466,75.0629,52430.0
2019-08-23 14:30:00,91.81,91.81,91.74,91.76,51278.0,75.0629,75.0629,75.0057,75.0221,51278.0
2019-08-23 15:00:00,91.76,91.77,91.7,91.76,59390.0,75.0221,75.0302,74.973,75.0221,59390.0
2019-08-23 15:30:00,91.76,91.78,91.72,91.75,128625.0,75.0221,75.0384,74.9894,75.0139,128625.0
2019-08-26 09:30:00,91.78,91.83,91.74,91.82,112542.0,75.0384,75.0793,75.0057,75.0711,112542.0
2019-08-26 10:00:00,91.82,91.88,91.79,91.84,62409.0,75.0711,75.1202,75.0466,75.0875,62409.0
2019-08-26 10:30:00,91.84,91.86,91.79,91.8,94540.0,75.0875,75.1038,75.0466,75.0548,94540.0
2019-08-26 11:00:00,91.82,91.89,91.8,91.88,66421.0,75.0711,75.1283,75.0548,75.1202,66421.0
2019-08-26 11:30:00,91.87,91.87,91.79,91.8,37987.0,75.112,75.112,75.0466,75.0548,37987.0
2019-08-26 12:00:00,91.8,91.81,91.77,91.78,104638.0,75.0548,75.0629,75.0302,75.0384,104638.0
2019-08-26 12:30:00,91.78,91.8,91.75,91.76,71060.0,75.0384,75.0548,75.0139,75.0221,71060.0
2019-08-26 13:00:00,91.76,91.77,91.73,91.75,57945.0,75.0221,75.0302,74.9975,75.0139,57945.0
2019-08-26 13:30:00,91.75,91.77,91.74,91.77,130987.0,75.0139,75.0302,75.0057,75.0302,130987.0
2019-08-26 14:00:00,91.77,91.77,91.73,91.75,63106.0,75.0302,75.0302,74.9975,75.0139,63106.0
2019-08-26 14:30:00,91.75,91.76,91.66,91.68,98232.0,75.0139,75.0221,74.9403,74.9566,98232.0
2019-08-26 15:00:00,91.68,91.69,91.66,91.68,83302.0,74.9566,74.9648,74.9403,74.9566,83302.0
2019-08-26 15:30:00,91.68,91.77,91.67,91.76,210000.0,74.9566,75.0302,74.9485,75.0221,210000.0
2019-08-27 09:30:00,91.85,91.97,91.81,91.95,208176.0,75.0956,75.1937,75.0629,75.1774,208176.0
2019-08-27 10:00:00,91.95,91.96,91.89,91.93,71568.0,75.1774,75.1856,75.1283,75.161,71568.0
2019-08-27 10:30:00,91.94,92.03,91.94,92.02,54284.0,75.1692,75.2428,75.1692,75.2346,54284.0
2019-08-27 11:00:00,92.02,92.05,91.99,92.05,73742.0,75.2346,75.2592,75.2101,75.2592,73742.0
2019-08-27 11:30:00,92.05,92.05,92.02,92.03,48979.0,75.2592,75.2592,75.2346,75.2428,48979.0
2019-08-27 12:00:00,92.03,92.05,92.02,92.03,72447.0,75.2428,75.2592,75.2346,75.2428,72447.0
2019-08-27 12:30:00,92.03,92.06,92.03,92.04,67488.0,75.2428,75.2673,75.2428,75.251,67488.0
2019-08-27 13:00:00,92.03,92.04,91.99,92.02,108735.0,75.2428,75.251,75.2101,75.2346,108735.0
2019-08-27 13:30:00,92.02,92.03,91.99,92.02,62211.0,75.2346,75.2428,75.2101,75.2346,62211.0
2019-08-27 14:00:00,92.02,92.02,91.99,92.0,62944.0,75.2346,75.2346,75.2101,75.2183,62944.0
2019-08-27 14:30:00,91.99,92.0,91.97,91.98,61848.0,75.2101,75.2183,75.1937,75.2019,61848.0
2019-08-27 15:00:00,91.99,91.99,91.93,91.95,90313.0,75.2101,75.2101,75.161,75.1774,90313.0
2019-08-27 15:30:00,91.94,92.01,91.93,92.01,118028.0,75.1692,75.2265,75.161,75.2265,118028.0
2019-08-28 09:30:00,92.14,92.23,92.05,92.06,134077.0,75.3327,75.4063,75.2592,75.2673,134077.0
2019-08-28 10:00:00,92.06,92.09,92.04,92.05,65104.0,75.2673,75.2919,75.251,75.2592,65104.0
2019-08-28 10:30:00,92.04,92.04,92.01,92.04,88271.0,75.251,75.251,75.2265,75.251,88271.0
2019-08-28 11:00:00,92.05,92.09,92.04,92.08,101593.0,75.2592,75.2919,75.251,75.2837,101593.0
2019-08-28 11:30:00,92.09,92.09,92.06,92.08,93950.0,75.2919,75.2919,75.2673,75.2837,93950.0
2019-08-28 12:00:00,92.08,92.08,92.05,92.06,56623.0,75.2837,75.2837,75.2592,75.2673,56623.0
2019-08-28 12:30:00,92.06,92.07,92.03,92.04,94696.0,75.2673,75.2755,75.2428,75.251,94696.0
2019-08-28 13:00:00,92.03,92.13,92.01,92.11,113778.0,75.2428,75.3246,75.2265,75.3082,113778.0
2019-08-28 13:30:00,92.11,92.13,92.1,92.11,116716.0,75.3082,75.3246,75.3,75.3082,116716.0
2019-08-28 14:00:00,92.11,92.12,92.1,92.12,41515.0,75.3082,75.3164,75.3,75.3164,41515.0
2019-08-28 14:30:00,92.12,92.12,92.07,92.07,128985.0,75.3164,75.3164,75.2755,75.2755,128985.0
2019-08-28 15:00:00,92.08,92.09,92.06,92.07,150415.0,75.2837,75.2919,75.2673,75.2755,150415.0
2019-08-28 15:30:00,92.06,92.08,92.05,92.06,71847.0,75.2673,75.2837,75.2592,75.2673,71847.0
2019-08-29 09:30:00,91.99,92.04,91.92,91.93,80044.0,75.2101,75.251,75.1529,75.161,80044.0
2019-08-29 10:00:00,91.93,92.0,91.91,92.0,610558.0,75.161,75.2183,75.1447,75.2183,610558.0
2019-08-29 10:30:00,92.01,92.01,91.86,91.99,69053.0,75.2265,75.2265,75.1038,75.2101,69053.0
2019-08-29 11:00:00,91.99,92.0,91.95,91.98,47031.0,75.2101,75.2183,75.1774,75.2019,47031.0
2019-08-29 11:30:00,91.97,91.98,91.92,91.93,72196.0,75.1937,75.2019,75.1529,75.161,72196.0
2019-08-29 12:00:00,91.93,91.94,91.89,91.89,178004.0,75.161,75.1692,75.1283,75.1283,178004.0
2019-08-29 12:30:00,91.89,91.91,91.86,91.89,118997.0,75.1283,75.1447,75.1038,75.1283,118997.0
2019-08-29 13:00:00,91.89,91.91,91.76,91.79,182245.0,75.1283,75.1447,75.0221,75.0466,182245.0
2019-08-29 13:30:00,91.78,91.87,91.78,91.87,77747.0,75.0384,75.112,75.0384,75.112,77747.0
2019-08-29 14:00:00,91.87,91.88,91.85,91.88,61828.0,75.112,75.1202,75.0956,75.1202,61828.0
2019-08-29 14:30:00,91.87,91.89,91.85,91.88,65526.0,75.112,75.1283,75.0956,75.1202,65526.0
2019-08-29 15:00:00,91.89,91.93,91.86,91.91,157559.0,75.1283,75.161,75.1038,75.1447,157559.0
2019-08-29 15:30:00,91.91,91.95,91.89,91.94,160586.0,75.1447,75.1774,75.1283,75.1692,160586.0
2019-08-30 09:30:00,91.84,91.95,91.8,91.81,250482.0,75.0875,75.1774,75.0548,75.0629,250482.0
2019-08-30 10:00:00,91.8,91.91,91.8,91.91,1199124.0,75.0548,75.1447,75.0548,75.1447,1199124.0
2019-08-30 10:30:00,91.89,91.91,91.86,91.9,73599.0,75.1283,75.1447,75.1038,75.1365,73599.0
2019-08-30 11:00:00,91.89,91.89,91.81,91.82,50171.0,75.1283,75.1283,75.0629,75.0711,50171.0
2019-08-30 11:30:00,91.81,91.86,91.79,91.82,36951.0,75.0629,75.1038,75.0466,75.0711,36951.0
2019-08-30 12:00:00,91.83,91.85,91.79,91.81,39968.0,75.0793,75.0956,75.0466,75.0629,39968.0
2019-08-30 12:30:00,91.8,91.82,91.77,91.78,25423.0,75.0548,75.0711,75.0302,75.0384,25423.0
2019-08-30 13:00:00,91.78,91.8,91.76,91.8,46189.0,75.0384,75.0548,75.0221,75.0548,46189.0
2019-08-30 13:30:00,91.8,91.83,91.77,91.77,57592.0,75.0548,75.0793,75.0302,75.0302,57592.0
2019-08-30 14:00:00,91.78,91.84,91.78,91.84,66444.0,75.0384,75.0875,75.0384,75.0875,66444.0
2019-08-30 14:30:00,91.84,91.91,91.83,91.91,132772.0,75.0875,75.1447,75.0793,75.1447,132772.0
2019-08-30 15:00:00,91.91,91.94,91.89,91.94,58213.0,75.1447,75.1692,75.1283,75.1692,58213.0
2019-08-30 15:30:00,91.94,91.97,91.93,91.96,65671.0,75.1692,75.1937,75.161,75.1856,65671.0
2019-09-03 09:30:00,91.64,91.77,91.45,91.47,1183749.0,75.1368,75.2434,74.9811,74.9974,1183749.0
2019-09-03 10:00:00,91.48,91.87,91.48,91.8,732708.0,75.0056,75.3254,75.0056,75.268,732708.0
2019-09-03 10:30:00,91.8,91.86,91.78,91.86,95674.0,75.268,75.3172,75.2516,75.3172,95674.0
2019-09-03 11:00:00,91.86,91.9,91.79,91.81,82874.0,75.3172,75.35,75.2598,75.2762,82874.0
2019-09-03 11:30:00,91.81,91.87,91.79,91.84,64104.0,75.2762,75.3254,75.2598,75.3008,64104.0
2019-09-03 12:00:00,91.84,91.85,91.8,91.83,66770.0,75.3008,75.309,75.268,75.2926,66770.0
2019-09-03 12:30:00,91.83,91.87,91.8,91.86,75805.0,75.2926,75.3254,75.268,75.3172,75805.0
2019-09-03 13:00:00,91.86,91.86,91.79,91.8,57556.0,75.3172,75.3172,75.2598,75.268,57556.0
2019-09-03 13:30:00,91.8,91.84,91.79,91.82,99536.0,75.268,75.3008,75.2598,75.2844,99536.0
2019-09-03 14:00:00,91.82,91.82,91.73,91.73,59241.0,75.2844,75.2844,75.2106,75.2106,59241.0
2019-09-03 14:30:00,91.74,91.74,91.69,91.73,687544.0,75.2188,75.2188,75.1778,75.2106,687544.0
2019-09-03 15:00:00,91.73,91.74,91.68,91.72,76763.0,75.2106,75.2188,75.1696,75.2024,76763.0
2019-09-03 15:30:00,91.72,91.73,91.65,91.68,81420.0,75.2024,75.2106,75.145,75.1696,81420.0
2019-09-04 09:30:00,91.73,91.79,91.68,91.73,372310.0,75.2106,75.2598,75.1696,75.2106,372310.0
2019-09-04 10:00:00,91.73,91.79,91.72,91.78,93354.0,75.2106,75.2598,75.2024,75.2516,93354.0
2019-09-04 10:30:00,91.78,91.85,91.77,91.82,182091.0,75.2516,75.309,75.2434,75.2844,182091.0
2019-09-04 11:00:00,91.82,91.86,91.81,91.86,92063.0,75.2844,75.3172,75.2762,75.3172,92063.0
2019-09-04 11:30:00,91.86,91.9,91.84,91.9,337798.0,75.3172,75.35,75.3008,75.35,337798.0
2019-09-04 12:00:00,91.9,91.96,91.89,91.93,109092.0,75.35,75.3992,75.3418,75.3746,109092.0
2019-09-04 12:30:00,91.94,91.97,91.93,91.96,144265.0,75.3828,75.4074,75.3746,75.3992,144265.0
2019-09-04 13:00:00,91.96,92.01,91.96,91.96,178909.0,75.3992,75.4402,75.3992,75.3992,178909.0
2019-09-04 13:30:00,91.97,91.99,91.96,91.97,66207.0,75.4074,75.4238,75.3992,75.4074,66207.0
2019-09-04 14:00:00,91.97,91.98,91.92,91.95,44640.0,75.4074,75.4156,75.3664,75.391,44640.0
2019-09-04 14:30:00,91.95,91.98,91.94,91.95,55371.0,75.391,75.4156,75.3828,75.391,55371.0
2019-09-04 15:00:00,91.95,91.96,91.89,91.91,47879.0,75.391,75.3992,75.3418,75.3582,47879.0
2019-09-04 15:30:00,91.91,91.97,91.9,91.95,172066.0,75.3582,75.4074,75.35,75.391,172066.0
2019-09-05 09:30:00,91.62,91.62,91.54,91.55,159722.0,75.1204,75.1204,75.0548,75.063,159722.0
2019-09-05 10:00:00,91.54,91.55,91.36,91.38,154614.0,75.0548,75.063,74.9073,74.9237,154614.0
2019-09-05 10:30:00,91.38,91.46,91.37,91.4,135867.0,74.9237,74.9892,74.9155,74.9401,135867.0
2019-09-05 11:00:00,91.4,91.47,91.37,91.46,136373.0,74.9401,74.9974,74.9155,74.9892,136373.0
2019-09-05 11:30:00,91.45,91.46,91.4,91.43,63451.0,74.9811,74.9892,74.9401,74.9647,63451.0
2019-09-05 12:00:00,91.43,91.45,91.39,91.39,177435.0,74.9647,74.9811,74.9319,74.9319,177435.0
2019-09-05 12:30:00,91.4,91.43,91.39,91.42,79341.0,74.9401,74.9647,74.9319,74.9565,79341.0
2019-09-05 13:00:00,91.42,91.46,91.41,91.42,83410.0,74.9565,74.9892,74.9483,74.9565,83410.0
2019-09-05 13:30:00,91.42,91.45,91.42,91.43,121934.0,74.9565,74.9811,74.9565,74.9647,121934.0
2019-09-05 14:00:00,91.44,91.5,91.43,91.48,79384.0,74.9729,75.022,74.9647,75.0056,79384.0
2019-09-05 14:30:00,91.48,91.49,91.43,91.45,81409.0,75.0056,75.0138,74.9647,74.9811,81409.0
2019-09-05 15:00:00,91.45,91.46,91.42,91.43,265284.0,74.9811,74.9892,74.9565,74.9647,265284.0
2019-09-05 15:30:00,91.44,91.47,91.43,91.46,263876.0,74.9729,74.9974,74.9647,74.9892,263876.0
2019-09-06 09:30:00,91.5,91.62,91.46,91.56,286203.0,75.022,75.1204,74.9892,75.0712,286203.0
2019-09-06 10:00:00,91.57,91.59,91.53,91.54,218125.0,75.0794,75.0958,75.0466,75.0548,218125.0
2019-09-06 10:30:00,91.54,91.59,91.53,91.57,104401.0,75.0548,75.0958,75.0466,75.0794,104401.0
2019-09-06 11:00:00,91.57,91.63,91.56,91.6,150111.0,75.0794,75.1286,75.0712,75.104,150111.0
2019-09-06 11:30:00,91.61,91.64,91.59,91.63,57985.0,75.1122,75.1368,75.0958,75.1286,57985.0
2019-09-06 12:00:00,91.63,91.68,91.61,91.68,64356.0,75.1286,75.1696,75.1122,75.1696,64356.0
2019-09-06 12:30:00,91.68,91.69,91.55,91.61,117898.0,75.1696,75.1778,75.063,75.1122,117898.0
2019-09-06 13:00:00,91.61,91.61,91.53,91.56,219203.0,75.1122,75.1122,75.0466,75.0712,219203.0
2019-09-06 13:30:00,91.55,91.65,91.55,91.64,88909.0,75.063,75.145,75.063,75.1368,88909.0
2019-09-06 14:00:00,91.65,91.66,91.62,91.64,143009.0,75.145,75.1532,75.1204,75.1368,143009.0
2019-09-06 14:30:00,91.63,91.64,91.61,91.61,151162.0,75.1286,75.1368,75.1122,75.1122,151162.0
2019-09-06 15:00:00,91.61,91.63,91.59,91.6,170978.0,75.1122,75.1286,75.0958,75.104,170978.0
2019-09-06 15:30:00,91.6,91.64,91.58,91.61,270277.0,75.104,75.1368,75.0876,75.1122,270277.0
2019-09-09 09:30:00,91.3,91.4,91.25,91.31,71091.0,74.8581,74.9401,74.8171,74.8663,71091.0
2019-09-09 10:00:00,91.31,91.32,91.23,91.27,84341.0,74.8663,74.8745,74.8007,74.8335,84341.0
2019-09-09 10:30:00,91.26,91.28,91.21,91.23,59062.0,74.8253,74.8417,74.7843,74.8007,59062.0
2019-09-09 11:00:00,91.23,91.31,91.22,91.28,51715.0,74.8007,74.8663,74.7925,74.8417,51715.0
2019-09-09 11:30:00,91.29,91.32,91.28,91.31,20318.0,74.8499,74.8745,74.8417,74.8663,20318.0
2019-09-09 12:00:00,91.31,91.31,91.28,91.29,36542.0,74.8663,74.8663,74.8417,74.8499,36542.0
2019-09-09 12:30:00,91.29,91.34,91.28,91.32,93740.0,74.8499,74.8909,74.8417,74.8745,93740.0
2019-09-09 13:00:00,91.32,91.32,91.28,91.31,49880.0,74.8745,74.8745,74.8417,74.8663,49880.0
2019-09-09 13:30:00,91.3,91.33,91.3,91.33,73906.0,74.8581,74.8827,74.8581,74.8827,73906.0
2019-09-09 14:00:00,91.32,91.35,91.31,91.34,86253.0,74.8745,74.8991,74.8663,74.8909,86253.0
2019-09-09 14:30:00,91.34,91.34,91.26,91.27,57260.0,74.8909,74.8909,74.8253,74.8335,57260.0
2019-09-09 15:00:00,91.27,91.27,91.22,91.25,104397.0,74.8335,74.8335,74.7925,74.8171,104397.0
2019-09-09 15:30:00,91.25,91.25,91.17,91.17,175925.0,74.8171,74.8171,74.7515,74.7515,175925.0
2019-09-10 09:30:00,91.09,91.09,90.98,91.07,73456.0,74.6859,74.6859,74.5957,74.6695,73456.0
2019-09-10 10:00:00,91.08,91.08,90.96,90.96,80088.0,74.6777,74.6777,74.5793,74.5793,80088.0
2019-09-10 10:30:00,90.96,90.99,90.9,90.98,200809.0,74.5793,74.6039,74.5301,74.5957,200809.0
2019-09-10 11:00:00,90.99,91.01,90.96,90.98,106719.0,74.6039,74.6203,74.5793,74.5957,106719.0
2019-09-10 11:30:00,90.98,90.98,90.86,90.9,50063.0,74.5957,74.5957,74.4973,74.5301,50063.0
2019-09-10 12:00:00,90.9,90.91,90.87,90.91,64463.0,74.5301,74.5383,74.5055,74.5383,64463.0
2019-09-10 12:30:00,90.91,90.91,90.87,90.88,31859.0,74.5383,74.5383,74.5055,74.5137,31859.0
2019-09-10 13:00:00,90.89,90.89,90.85,90.88,51132.0,74.5219,74.5219,74.4891,74.5137,51132.0
2019-09-10 13:30:00,90.88,90.88,90.82,90.84,42295.0,74.5137,74.5137,74.4645,74.4809,42295.0
2019-09-10 14:00:00,90.83,90.85,90.76,90.77,93681.0,74.4727,74.4891,74.4153,74.4235,93681.0
2019-09-10 14:30:00,90.77,90.79,90.76,90.79,276448.0,74.4235,74.4399,74.4153,74.4399,276448.0
2019-09-10 15:00:00,90.78,90.79,90.64,90.65,237198.0,74.4317,74.4399,74.3169,74.3251,237198.0
2019-09-10 15:30:00,90.65,90.69,90.62,90.63,401443.0,74.3251,74.3579,74.3005,74.3087,401443.0
2019-09-11 09:30:00,90.57,90.65,90.56,90.64,106746.0,74.2595,74.3251,74.2513,74.3169,106746.0
2019-09-11 10:00:00,90.65,90.71,90.62,90.71,59451.0,74.3251,74.3743,74.3005,74.3743,59451.0
2019-09-11 10:30:00,90.7,90.73,90.67,90.72,65677.0,74.3661,74.3907,74.3415,74.3825,65677.0
2019-09-11 11:00:00,90.72,90.73,90.67,90.69,54930.0,74.3825,74.3907,74.3415,74.3579,54930.0
2019-09-11 11:30:00,90.69,90.74,90.69,90.69,47449.0,74.3579,74.3989,74.3579,74.3579,47449.0
2019-09-11 12:00:00,90.7,90.7,90.63,90.64,37773.0,74.3661,74.3661,74.3087,74.3169,37773.0
2019-09-11 12:30:00,90.64,90.68,90.63,90.68,44825.0,74.3169,74.3497,74.3087,74.3497,44825.0
2019-09-11 13:00:00,90.68,90.7,90.64,90.67,36430.0,74.3497,74.3661,74.3169,74.3415,36430.0
2019-09-11 13:30:00,90.67,90.68,90.65,90.67,97943.0,74.3415,74.3497,74.3251,74.3415,97943.0
2019-09-11 14:00:00,90.66,90.68,90.63,90.65,71453.0,74.3333,74.3497,74.3087,74.3251,71453.0
2019-09-11 14:30:00,90.66,90.68,90.65,90.67,58116.0,74.3333,74.3497,74.3251,74.3415,58116.0
2019-09-11 15:00:00,90.67,90.67,90.61,90.61,81108.0,74.3415,74.3415,74.2923,74.2923,81108.0
2019-09-11 15:30:00,90.61,90.62,90.57,90.57,169887.0,74.2923,74.3005,74.2595,74.2595,169887.0
2019-09-12 09:30:00,90.9,90.93,90.77,90.78,131904.0,74.5301,74.5547,74.4235,74.4317,131904.0
2019-09-12 10:00:00,90.79,90.86,90.59,90.69,108704.0,74.4399,74.4973,74.2759,74.3579,108704.0
2019-09-12 10:30:00,90.69,90.79,90.63,90.74,58439.0,74.3579,74.4399,74.3087,74.3989,58439.0
2019-09-12 11:00:00,90.73,90.77,90.61,90.62,35075.0,74.3907,74.4235,74.2923,74.3005,35075.0
2019-09-12 11:30:00,90.63,90.64,90.5,90.52,55258.0,74.3087,74.3169,74.2021,74.2185,55258.0
2019-09-12 12:00:00,90.52,90.58,90.49,90.5,41683.0,74.2185,74.2677,74.1939,74.2021,41683.0
2019-09-12 12:30:00,90.49,90.5,90.45,90.49,38554.0,74.1939,74.2021,74.1611,74.1939,38554.0
2019-09-12 13:00:00,90.48,90.52,90.41,90.51,265696.0,74.1857,74.2185,74.1283,74.2103,265696.0
2019-09-12 13:30:00,90.51,90.58,90.5,90.53,58027.0,74.2103,74.2677,74.2021,74.2267,58027.0
2019-09-12 14:00:00,90.52,90.54,90.49,90.51,95224.0,74.2185,74.2349,74.1939,74.2103,95224.0
2019-09-12 14:30:00,90.5,90.51,90.46,90.48,41891.0,74.2021,74.2103,74.1693,74.1857,41891.0
2019-09-12 15:00:00,90.48,90.49,90.45,90.48,62079.0,74.1857,74.1939,74.1611,74.1857,62079.0
2019-09-12 15:30:00,90.47,90.52,90.47,90.5,193027.0,74.1775,74.2185,74.1775,74.2021,193027.0
2019-09-13 09:30:00,90.27,90.33,90.2,90.31,156896.0,74.0136,74.0627,73.9562,74.0463,156896.0
2019-09-13 10:00:00,90.31,90.33,90.17,90.19,63787.0,74.0463,74.0627,73.9316,73.948,63787.0
2019-09-13 10:30:00,90.19,90.2,90.09,90.09,83560.0,73.948,73.9562,73.866,73.866,83560.0
2019-09-13 11:00:00,90.1,90.14,90.09,90.1,90525.0,73.8742,73.907,73.866,73.8742,90525.0
2019-09-13 11:30:00,90.1,90.12,90.02,90.02,68073.0,73.8742,73.8906,73.8086,73.8086,68073.0
2019-09-13 12:00:00,90.03,90.07,90.01,90.04,100458.0,73.8168,73.8496,73.8004,73.825,100458.0
2019-09-13 12:30:00,90.03,90.04,89.94,89.97,105066.0,73.8168,73.825,73.743,73.7676,105066.0
2019-09-13 13:00:00,89.97,90.05,89.95,90.05,56999.0,73.7676,73.8332,73.7512,73.8332,56999.0
2019-09-13 13:30:00,90.04,90.05,89.99,90.05,51451.0,73.825,73.8332,73.784,73.8332,51451.0
2019-09-13 14:00:00,90.05,90.06,89.99,90.0,47929.0,73.8332,73.8414,73.784,73.7922,47929.0
2019-09-13 14:30:00,90.0,90.03,89.93,89.94,131089.0,73.7922,73.8168,73.7348,73.743,131089.0
2019-09-13 15:00:00,89.94,89.98,89.91,89.92,67976.0,73.743,73.7758,73.7184,73.7266,67976.0
2019-09-13 15:30:00,89.91,89.96,89.9,89.92,210123.0,73.7184,73.7594,73.7102,73.7266,210123.0
2019-09-16 09:30:00,90.15,90.2,90.06,90.09,70471.0,73.9152,73.9562,73.8414,73.866,70471.0
2019-09-16 10:00:00,90.09,90.1,90.02,90.08,69684.0,73.866,73.8742,73.8086,73.8578,69684.0
2019-09-16 10:30:00,90.08,90.11,90.07,90.11,53247.0,73.8578,73.8824,73.8496,73.8824,53247.0
2019-09-16 11:00:00,90.12,90.17,90.1,90.12,68563.0,73.8906,73.9316,73.8742,73.8906,68563.0
2019-09-16 11:30:00,90.11,90.2,90.1,90.18,80290.0,73.8824,73.9562,73.8742,73.9398,80290.0
2019-09-16 12:00:00,90.18,90.19,90.15,90.18,37859.0,73.9398,73.948,73.9152,73.9398,37859.0
2019-09-16 12:30:00,90.18,90.23,90.16,90.22,60316.0,73.9398,73.9808,73.9234,73.9726,60316.0
2019-09-16 13:00:00,90.21,90.23,90.18,90.19,26083.0,73.9644,73.9808,73.9398,73.948,26083.0
2019-09-16 13:30:00,90.19,90.21,90.18,90.2,51904.0,73.948,73.9644,73.9398,73.9562,51904.0
2019-09-16 14:00:00,90.19,90.22,90.18,90.18,86300.0,73.948,73.9726,73.9398,73.9398,86300.0
2019-09-16 14:30:00,90.18,90.23,90.16,90.2,147208.0,73.9398,73.9808,73.9234,73.9562,147208.0
2019-09-16 15:00:00,90.2,90.25,90.19,90.23,87691.0,73.9562,73.9972,73.948,73.9808,87691.0
2019-09-16 15:30:00,90.23,90.24,90.17,90.17,139606.0,73.9808,73.989,73.9316,73.9316,139606.0
2019-09-17 09:30:00,90.18,90.24,90.09,90.23,183747.0,73.9398,73.989,73.866,73.9808,183747.0
2019-09-17 10:00:00,90.24,90.29,90.23,90.27,184775.0,73.989,74.03,73.9808,74.0136,184775.0
2019-09-17 10:30:00,90.26,90.27,90.22,90.27,124772.0,74.0054,74.0136,73.9726,74.0136,124772.0
2019-09-17 11:00:00,90.27,90.44,90.27,90.44,106681.0,74.0136,74.1529,74.0136,74.1529,106681.0
2019-09-17 11:30:00,90.43,90.46,90.41,90.44,59620.0,74.1447,74.1693,74.1283,74.1529,59620.0
2019-09-17 12:00:00,90.44,90.45,90.39,90.41,223561.0,74.1529,74.1611,74.1119,74.1283,223561.0
2019-09-17 12:30:00,90.41,90.45,90.4,90.45,48590.0,74.1283,74.1611,74.1201,74.1611,48590.0
2019-09-17 13:00:00,90.45,90.45,90.39,90.41,88568.0,74.1611,74.1611,74.1119,74.1283,88568.0
2019-09-17 13:30:00,90.4,90.46,90.36,90.37,38355.0,74.1201,74.1693,74.0873,74.0955,38355.0
2019-09-17 14:00:00,90.37,90.39,90.33,90.36,32080.0,74.0955,74.1119,74.0627,74.0873,32080.0
2019-09-17 14:30:00,90.35,90.39,90.33,90.35,65541.0,74.0791,74.1119,74.0627,74.0791,65541.0
2019-09-17 15:00:00,90.36,90.42,90.36,90.39,66242.0,74.0873,74.1365,74.0873,74.1119,66242.0
2019-09-17 15:30:00,90.4,90.42,90.38,90.38,179108.0,74.1201,74.1365,74.1037,74.1037,179108.0
2019-09-18 09:30:00,90.6,90.62,90.53,90.6,70672.0,74.2841,74.3005,74.2267,74.2841,70672.0
2019-09-18 10:00:00,90.59,90.68,90.59,90.67,85470.0,74.2759,74.3497,74.2759,74.3415,85470.0
2019-09-18 10:30:00,90.66,90.69,90.65,90.69,26824.0,74.3333,74.3579,74.3251,74.3579,26824.0
2019-09-18 11:00:00,90.69,90.72,90.68,90.71,36163.0,74.3579,74.3825,74.3497,74.3743,36163.0
2019-09-18 11:30:00,90.7,90.73,90.68,90.72,47685.0,74.3661,74.3907,74.3497,74.3825,47685.0
2019-09-18 12:00:00,90.72,90.74,90.7,90.74,22828.0,74.3825,74.3989,74.3661,74.3989,22828.0
2019-09-18 12:30:00,90.73,90.78,90.73,90.77,49186.0,74.3907,74.4317,74.3907,74.4235,49186.0
2019-09-18 13:00:00,90.77,90.77,90.71,90.71,70675.0,74.4235,74.4235,74.3743,74.3743,70675.0
2019-09-18 13:30:00,90.71,90.79,90.7,90.77,70113.0,74.3743,74.4399,74.3661,74.4235,70113.0
2019-09-18 14:00:00,90.76,90.79,90.43,90.51,149393.0,74.4153,74.4399,74.1447,74.2103,149393.0
2019-09-18 14:30:00,90.51,90.52,90.26,90.41,98604.0,74.2103,74.2185,74.0054,74.1283,98604.0
2019-09-18 15:00:00,90.41,90.41,90.33,90.39,82773.0,74.1283,74.1283,74.0627,74.1119,82773.0
2019-09-18 15:30:00,90.39,90.51,90.38,90.49,359305.0,74.1119,74.2103,74.1037,74.1939,359305.0
2019-09-19 09:30:00,90.69,90.75,90.54,90.72,314675.0,74.3579,74.4071,74.2349,74.3825,314675.0
2019-09-19 10:00:00,90.73,90.74,90.68,90.7,128672.0,74.3907,74.3989,74.3497,74.3661,128672.0
2019-09-19 10:30:00,90.7,90.75,90.64,90.66,91384.0,74.3661,74.4071,74.3169,74.3333,91384.0
2019-09-19 11:00:00,90.67,90.69,90.63,90.67,128820.0,74.3415,74.3579,74.3087,74.3415,128820.0
2019-09-19 11:30:00,90.67,90.72,90.65,90.69,99068.0,74.3415,74.3825,74.3251,74.3579,99068.0
2019-09-19 12:00:00,90.69,90.7,90.63,90.66,60208.0,74.3579,74.3661,74.3087,74.3333,60208.0
2019-09-19 12:30:00,90.67,90.69,90.64,90.68,48355.0,74.3415,74.3579,74.3169,74.3497,48355.0
2019-09-19 13:00:00,90.68,90.69,90.64,90.65,52518.0,74.3497,74.3579,74.3169,74.3251,52518.0
2019-09-19 13:30:00,90.65,90.72,90.65,90.7,103682.0,74.3251,74.3825,74.3251,74.3661,103682.0
2019-09-19 14:00:00,90.7,90.71,90.63,90.66,72599.0,74.3661,74.3743,74.3087,74.3333,72599.0
2019-09-19 14:30:00,90.66,90.69,90.64,90.67,275385.0,74.3333,74.3579,74.3169,74.3415,275385.0
2019-09-19 15:00:00,90.68,90.69,90.64,90.64,79838.0,74.3497,74.3579,74.3169,74.3169,79838.0
2019-09-19 15:30:00,90.64,90.64,90.57,90.58,108305.0,74.3169,74.3169,74.2595,74.2677,108305.0
2019-09-20 09:30:00,90.73,90.79,90.71,90.76,63668.0,74.3907,74.4399,74.3743,74.4153,63668.0
2019-09-20 10:00:00,90.76,90.79,90.73,90.78,50035.0,74.4153,74.4399,74.3907,74.4317,50035.0
2019-09-20 10:30:00,90.77,90.82,90.76,90.8,75168.0,74.4235,74.4645,74.4153,74.4481,75168.0
2019-09-20 11:00:00,90.8,90.8,90.75,90.76,70909.0,74.4481,74.4481,74.4071,74.4153,70909.0
2019-09-20 11:30:00,90.77,90.77,90.72,90.74,30526.0,74.4235,74.4235,74.3825,74.3989,30526.0
2019-09-20 12:00:00,90.74,90.75,90.69,90.75,295378.0,74.3989,74.4071,74.3579,74.4071,295378.0
2019-09-20 12:30:00,90.75,90.79,90.74,90.78,41140.0,74.4071,74.4399,74.3989,74.4317,41140.0
2019-09-20 13:00:00,90.78,90.82,90.73,90.8,207326.0,74.4317,74.4645,74.3907,74.4481,207326.0
2019-09-20 13:30:00,90.8,90.85,90.78,90.82,49466.0,74.4481,74.4891,74.4317,74.4645,49466.0
2019-09-20 14:00:00,90.81,90.88,90.81,90.84,82933.0,74.4563,74.5137,74.4563,74.4809,82933.0
2019-09-20 14:30:00,90.82,90.86,90.8,90.85,361308.0,74.4645,74.4973,74.4481,74.4891,361308.0
2019-09-20 15:00:00,90.86,90.96,90.85,90.96,76536.0,74.4973,74.5793,74.4891,74.5793,76536.0
2019-09-20 15:30:00,90.95,91.02,90.94,91.0,83584.0,74.5711,74.6285,74.5629,74.6121,83584.0
2019-09-23 09:30:00,91.11,91.23,91.08,91.22,93831.0,74.7023,74.8007,74.6777,74.7925,93831.0
2019-09-23 10:00:00,91.22,91.22,91.19,91.21,83050.0,74.7925,74.7925,74.7679,74.7843,83050.0
2019-09-23 10:30:00,91.22,91.24,91.2,91.23,53693.0,74.7925,74.8089,74.7761,74.8007,53693.0
2019-09-23 11:00:00,91.23,91.23,91.13,91.15,56407.0,74.8007,74.8007,74.7187,74.7351,56407.0
2019-09-23 11:30:00,91.14,91.17,91.14,91.15,38850.0,74.7269,74.7515,74.7269,74.7351,38850.0
2019-09-23 12:00:00,91.15,91.17,91.14,91.15,68336.0,74.7351,74.7515,74.7269,74.7351,68336.0
2019-09-23 12:30:00,91.16,91.16,91.12,91.15,42672.0,74.7433,74.7433,74.7105,74.7351,42672.0
2019-09-23 13:00:00,91.15,91.16,91.1,91.13,101232.0,74.7351,74.7433,74.6941,74.7187,101232.0
2019-09-23 13:30:00,91.14,91.14,91.08,91.09,50965.0,74.7269,74.7269,74.6777,74.6859,50965.0
2019-09-23 14:00:00,91.1,91.11,91.08,91.09,297937.0,74.6941,74.7023,74.6777,74.6859,297937.0
2019-09-23 14:30:00,91.1,91.15,91.07,91.08,153695.0,74.6941,74.7351,74.6695,74.6777,153695.0
2019-09-23 15:00:00,91.08,91.08,91.02,91.02,85238.0,74.6777,74.6777,74.6285,74.6285,85238.0
2019-09-23 15:30:00,91.03,91.04,91.01,91.01,329839.0,74.6367,74.6449,74.6203,74.6203,329839.0
2019-09-24 09:30:00,91.12,91.16,91.09,91.15,45890.0,74.7105,74.7433,74.6859,74.7351,45890.0
2019-09-24 10:00:00,91.15,91.26,91.15,91.22,74847.0,74.7351,74.8253,74.7351,74.7925,74847.0
2019-09-24 10:30:00,91.21,91.21,91.13,91.14,38480.0,74.7843,74.7843,74.7187,74.7269,38480.0
2019-09-24 11:00:00,91.14,91.22,91.14,91.21,40687.0,74.7269,74.7925,74.7269,74.7843,40687.0
2019-09-24 11:30:00,91.21,91.24,91.19,91.21,30561.0,74.7843,74.8089,74.7679,74.7843,30561.0
2019-09-24 12:00:00,91.21,91.29,91.2,91.29,48899.0,74.7843,74.8499,74.7761,74.8499,48899.0
2019-09-24 12:30:00,91.29,91.3,91.23,91.26,28297.0,74.8499,74.8581,74.8007,74.8253,28297.0
2019-09-24 13:00:00,91.26,91.31,91.25,91.28,59335.0,74.8253,74.8663,74.8171,74.8417,59335.0
2019-09-24 13:30:00,91.27,91.27,91.23,91.26,56801.0,74.8335,74.8335,74.8007,74.8253,56801.0
2019-09-24 14:00:00,91.26,91.28,91.15,91.18,69197.0,74.8253,74.8417,74.7351,74.7597,69197.0
2019-09-24 14:30:00,91.19,91.31,91.18,91.3,55016.0,74.7679,74.8663,74.7597,74.8581,55016.0
2019-09-24 15:00:00,91.31,91.32,91.25,91.27,139182.0,74.8663,74.8745,74.8171,74.8335,139182.0
2019-09-24 15:30:00,91.27,91.32,91.24,91.26,92998.0,74.8335,74.8745,74.8089,74.8253,92998.0
2019-09-25 09:30:00,91.14,91.17,91.08,91.09,184901.0,74.7269,74.7515,74.6777,74.6859,184901.0
2019-09-25 10:00:00,91.08,91.14,91.05,91.07,252699.0,74.6777,74.7269,74.6531,74.6695,252699.0
2019-09-25 10:30:00,91.08,91.08,90.82,90.93,109231.0,74.6777,74.6777,74.4645,74.5547,109231.0
2019-09-25 11:00:00,90.93,91.01,90.92,91.01,80062.0,74.5547,74.6203,74.5465,74.6203,80062.0
2019-09-25 11:30:00,91.01,91.01,90.93,90.93,31628.0,74.6203,74.6203,74.5547,74.5547,31628.0
2019-09-25 12:00:00,90.94,90.94,90.86,90.89,29929.0,74.5629,74.5629,74.4973,74.5219,29929.0
2019-09-25 12:30:00,90.89,90.92,90.84,90.89,75601.0,74.5219,74.5465,74.4809,74.5219,75601.0
2019-09-25 13:00:00,90.88,90.9,90.83,90.88,106545.0,74.5137,74.5301,74.4727,74.5137,106545.0
2019-09-25 13:30:00,90.88,90.95,90.87,90.94,51032.0,74.5137,74.5711,74.5055,74.5629,51032.0
2019-09-25 14:00:00,90.94,90.94,90.86,90.88,332006.0,74.5629,74.5629,74.4973,74.5137,332006.0
2019-09-25 14:30:00,90.88,90.9,90.83,90.86,317649.0,74.5137,74.5301,74.4727,74.4973,317649.0
2019-09-25 15:00:00,90.86,90.89,90.85,90.86,252819.0,74.4973,74.5219,74.4891,74.4973,252819.0
2019-09-25 15:30:00,90.86,90.89,90.85,90.86,358955.0,74.4973,74.5219,74.4891,74.4973,358955.0
2019-09-26 09:30:00,91.06,91.12,90.99,91.02,71074.0,74.6613,74.7105,74.6039,74.6285,71074.0
2019-09-26 10:00:00,91.02,91.06,90.98,91.04,130197.0,74.6285,74.6613,74.5957,74.6449,130197.0
2019-09-26 10:30:00,91.04,91.06,91.0,91.05,76420.0,74.6449,74.6613,74.6121,74.6531,76420.0
2019-09-26 11:00:00,91.05,91.08,91.01,91.03,31428.0,74.6531,74.6777,74.6203,74.6367,31428.0
2019-09-26 11:30:00,91.03,91.08,91.02,91.04,35831.0,74.6367,74.6777,74.6285,74.6449,35831.0
2019-09-26 12:00:00,91.04,91.07,91.01,91.06,33943.0,74.6449,74.6695,74.6203,74.6613,33943.0
2019-09-26 12:30:00,91.06,91.07,91.01,91.01,31351.0,74.6613,74.6695,74.6203,74.6203,31351.0
2019-09-26 13:00:00,91.02,91.08,91.0,91.08,38344.0,74.6285,74.6777,74.6121,74.6777,38344.0
2019-09-26 13:30:00,91.08,91.1,91.04,91.06,102704.0,74.6777,74.6941,74.6449,74.6613,102704.0
2019-09-26 14:00:00,91.06,91.1,91.05,91.09,89236.0,74.6613,74.6941,74.6531,74.6859,89236.0
2019-09-26 14:30:00,91.09,91.11,91.06,91.09,40580.0,74.6859,74.7023,74.6613,74.6859,40580.0
2019-09-26 15:00:00,91.09,91.09,91.0,91.01,46939.0,74.6859,74.6859,74.6121,74.6203,46939.0
2019-09-26 15:30:00,91.02,91.05,91.0,91.01,89481.0,74.6285,74.6531,74.6121,74.6203,89481.0
2019-09-27 09:30:00,91.06,91.09,91.02,91.09,172663.0,74.6613,74.6859,74.6285,74.6859,172663.0
2019-09-27 10:00:00,91.08,91.1,91.05,91.06,62211.0,74.6777,74.6941,74.6531,74.6613,62211.0
2019-09-27 10:30:00,91.06,91.09,91.04,91.06,61199.0,74.6613,74.6859,74.6449,74.6613,61199.0
2019-09-27 11:00:00,91.07,91.09,91.04,91.08,49096.0,74.6695,74.6859,74.6449,74.6777,49096.0
2019-09-27 11:30:00,91.08,91.11,91.02,91.05,110222.0,74.6777,74.7023,74.6285,74.6531,110222.0
2019-09-27 12:00:00,91.05,91.11,91.05,91.1,183074.0,74.6531,74.7023,74.6531,74.6941,183074.0
2019-09-27 12:30:00,91.1,91.13,91.1,91.1,37046.0,74.6941,74.7187,74.6941,74.6941,37046.0
2019-09-27 13:00:00,91.11,91.11,91.06,91.1,39603.0,74.7023,74.7023,74.6613,74.6941,39603.0
2019-09-27 13:30:00,91.09,91.11,91.03,91.05,365759.0,74.6859,74.7023,74.6367,74.6531,365759.0
2019-09-27 14:00:00,91.05,91.09,91.03,91.08,141022.0,74.6531,74.6859,74.6367,74.6777,141022.0
2019-09-27 14:30:00,91.08,91.15,91.07,91.15,36995.0,74.6777,74.7351,74.6695,74.7351,36995.0
2019-09-27 15:00:00,91.14,91.15,91.09,91.09,39562.0,74.7269,74.7351,74.6859,74.6859,39562.0
2019-09-27 15:30:00,91.09,91.12,91.07,91.12,119482.0,74.6859,74.7105,74.6695,74.7105,119482.0
2019-09-30 09:30:00,91.01,91.09,90.95,91.08,246724.0,74.6203,74.6859,74.5711,74.6777,246724.0
2019-09-30 10:00:00,91.08,91.09,91.06,91.07,107101.0,74.6777,74.6859,74.6613,74.6695,107101.0
2019-09-30 10:30:00,91.1,91.12,91.06,91.1,68654.0,74.6941,74.7105,74.6613,74.6941,68654.0
2019-09-30 11:00:00,91.1,91.12,91.08,91.09,81353.0,74.6941,74.7105,74.6777,74.6859,81353.0
2019-09-30 11:30:00,91.09,91.12,91.07,91.12,135374.0,74.6859,74.7105,74.6695,74.7105,135374.0
2019-09-30 12:00:00,91.12,91.14,91.11,91.14,98682.0,74.7105,74.7269,74.7023,74.7269,98682.0
2019-09-30 12:30:00,91.14,91.16,91.12,91.15,53412.0,74.7269,74.7433,74.7105,74.7351,53412.0
2019-09-30 13:00:00,91.15,91.16,91.13,91.15,48347.0,74.7351,74.7433,74.7187,74.7351,48347.0
2019-09-30 13:30:00,91.15,91.17,91.14,91.17,82299.0,74.7351,74.7515,74.7269,74.7515,82299.0
2019-09-30 14:00:00,91.16,91.2,91.16,91.2,60367.0,74.7433,74.7761,74.7433,74.7761,60367.0
2019-09-30 14:30:00,91.19,91.22,91.19,91.21,117177.0,74.7679,74.7925,74.7679,74.7843,117177.0
2019-09-30 15:00:00,91.2,91.24,91.18,91.23,234927.0,74.7761,74.8089,74.7597,74.8007,234927.0
2019-09-30 15:30:00,91.24,91.24,91.2,91.23,125253.0,74.8089,74.8089,74.7761,74.8007,125253.0
2019-10-01 09:30:00,90.75,90.86,90.71,90.84,147965.0,74.6077,74.6981,74.5748,74.6816,147965.0
2019-10-01 10:00:00,90.85,91.24,90.84,91.17,349269.0,74.6899,75.0105,74.6816,74.9529,349269.0
2019-10-01 10:30:00,91.18,91.34,91.18,91.34,167945.0,74.9612,75.0927,74.9612,75.0927,167945.0
2019-10-01 11:00:00,91.34,91.39,91.27,91.3,179716.0,75.0927,75.1338,75.0352,75.0598,179716.0
2019-10-01 11:30:00,91.29,91.35,91.26,91.29,107438.0,75.0516,75.1009,75.0269,75.0516,107438.0
2019-10-01 12:00:00,91.29,91.31,91.17,91.29,164890.0,75.0516,75.068,74.9529,75.0516,164890.0
2019-10-01 12:30:00,91.3,91.3,91.15,91.19,120207.0,75.0598,75.0598,74.9365,74.9694,120207.0
2019-10-01 13:00:00,91.18,91.2,91.14,91.16,167183.0,74.9612,74.9776,74.9283,74.9447,167183.0
2019-10-01 13:30:00,91.15,91.2,91.15,91.2,129207.0,74.9365,74.9776,74.9365,74.9776,129207.0
2019-10-01 14:00:00,91.2,91.21,91.15,91.18,179319.0,74.9776,74.9858,74.9365,74.9612,179319.0
2019-10-01 14:30:00,91.18,91.18,91.11,91.17,162614.0,74.9612,74.9612,74.9036,74.9529,162614.0
2019-10-01 15:00:00,91.18,91.19,91.12,91.13,174055.0,74.9612,74.9694,74.9118,74.9201,174055.0
2019-10-01 15:30:00,91.12,91.2,91.12,91.19,361965.0,74.9118,74.9776,74.9118,74.9694,361965.0
2019-10-02 09:30:00,91.18,91.2,91.08,91.08,106288.0,74.9612,74.9776,74.879,74.879,106288.0
2019-10-02 10:00:00,91.08,91.18,91.05,91.18,267662.0,74.879,74.9612,74.8543,74.9612,267662.0
2019-10-02 10:30:00,91.18,91.27,91.18,91.24,45627.0,74.9612,75.0352,74.9612,75.0105,45627.0
2019-10-02 11:00:00,91.23,91.28,91.22,91.25,412898.0,75.0023,75.0434,74.994,75.0187,412898.0
2019-10-02 11:30:00,91.25,91.26,91.2,91.22,40816.0,75.0187,75.0269,74.9776,74.994,40816.0
2019-10-02 12:00:00,91.24,91.26,91.2,91.25,105929.0,75.0105,75.0269,74.9776,75.0187,105929.0
2019-10-02 12:30:00,91.25,91.28,91.23,91.27,39478.0,75.0187,75.0434,75.0023,75.0352,39478.0
2019-10-02 13:00:00,91.27,91.27,91.22,91.26,67399.0,75.0352,75.0352,74.994,75.0269,67399.0
2019-10-02 13:30:00,91.26,91.3,91.26,91.29,304468.0,75.0269,75.0598,75.0269,75.0516,304468.0
2019-10-02 14:00:00,91.31,91.32,91.28,91.3,124774.0,75.068,75.0763,75.0434,75.0598,124774.0
2019-10-02 14:30:00,91.29,91.32,91.25,91.31,106481.0,75.0516,75.0763,75.0187,75.068,106481.0
2019-10-02 15:00:00,91.3,91.33,91.29,91.29,137360.0,75.0598,75.0845,75.0516,75.0516,137360.0
2019-10-02 15:30:00,91.28,91.31,91.27,91.27,277113.0,75.0434,75.068,75.0352,75.0352,277113.0
2019-10-03 09:30:00,91.4,91.47,91.29,91.44,169629.0,75.142,75.1996,75.0516,75.1749,169629.0
2019-10-03 10:00:00,91.44,91.75,91.43,91.7,460972.0,75.1749,75.4298,75.1667,75.3887,460972.0
2019-10-03 10:30:00,91.7,91.71,91.58,91.59,127868.0,75.3887,75.3969,75.29,75.2982,127868.0
2019-10-03 11:00:00,91.59,91.62,91.53,91.59,59514.0,75.2982,75.3229,75.2489,75.2982,59514.0
2019-10-03 11:30:00,91.59,91.63,91.57,91.63,69700.0,75.2982,75.3311,75.2818,75.3311,69700.0
2019-10-03 12:00:00,91.63,91.64,91.61,91.63,88052.0,75.3311,75.3393,75.3147,75.3311,88052.0
2019-10-03 12:30:00,91.63,91.7,91.6,91.68,158957.0,75.3311,75.3887,75.3065,75.3722,158957.0
2019-10-03 13:00:00,91.68,91.72,91.65,91.68,84111.0,75.3722,75.4051,75.3476,75.3722,84111.0
2019-10-03 13:30:00,91.69,91.7,91.63,91.7,287901.0,75.3804,75.3887,75.3311,75.3887,287901.0
2019-10-03 14:00:00,91.7,91.72,91.68,91.69,141362.0,75.3887,75.4051,75.3722,75.3804,141362.0
2019-10-03 14:30:00,91.68,91.71,91.66,91.68,154161.0,75.3722,75.3969,75.3558,75.3722,154161.0
2019-10-03 15:00:00,91.68,91.73,91.67,91.7,251412.0,75.3722,75.4133,75.364,75.3887,251412.0
2019-10-03 15:30:00,91.7,91.72,91.66,91.68,119784.0,75.3887,75.4051,75.3558,75.3722,119784.0
2019-10-04 09:30:00,91.7,91.74,91.64,91.7,207378.0,75.3887,75.4216,75.3393,75.3887,207378.0
2019-10-04 10:00:00,91.7,91.81,91.68,91.79,71890.0,75.3887,75.4791,75.3722,75.4627,71890.0
2019-10-04 10:30:00,91.79,91.83,91.77,91.82,100829.0,75.4627,75.4955,75.4462,75.4873,100829.0
2019-10-04 11:00:00,91.82,91.82,91.75,91.77,46441.0,75.4873,75.4873,75.4298,75.4462,46441.0
2019-10-04 11:30:00,91.77,91.8,91.74,91.79,52062.0,75.4462,75.4709,75.4216,75.4627,52062.0
2019-10-04 12:00:00,91.79,91.82,91.76,91.76,57095.0,75.4627,75.4873,75.438,75.438,57095.0
2019-10-04 12:30:00,91.77,91.79,91.74,91.79,32665.0,75.4462,75.4627,75.4216,75.4627,32665.0
2019-10-04 13:00:00,91.79,91.8,91.76,91.76,46499.0,75.4627,75.4709,75.438,75.438,46499.0
2019-10-04 13:30:00,91.77,91.8,91.73,91.73,107640.0,75.4462,75.4709,75.4133,75.4133,107640.0
2019-10-04 14:00:00,91.73,91.78,91.72,91.78,62314.0,75.4133,75.4544,75.4051,75.4544,62314.0
2019-10-04 14:30:00,91.78,91.84,91.77,91.81,86164.0,75.4544,75.5038,75.4462,75.4791,86164.0
2019-10-04 15:00:00,91.82,91.86,91.79,91.8,101776.0,75.4873,75.5202,75.4627,75.4709,101776.0
2019-10-04 15:30:00,91.8,91.83,91.79,91.8,185430.0,75.4709,75.4955,75.4627,75.4709,185430.0
2019-10-07 09:30:00,91.67,91.69,91.6,91.65,101538.0,75.364,75.3804,75.3065,75.3476,101538.0
2019-10-07 10:00:00,91.65,91.67,91.61,91.65,88354.0,75.3476,75.364,75.3147,75.3476,88354.0
2019-10-07 10:30:00,91.65,91.71,91.65,91.71,64142.0,75.3476,75.3969,75.3476,75.3969,64142.0
2019-10-07 11:00:00,91.71,91.71,91.64,91.65,98823.0,75.3969,75.3969,75.3393,75.3476,98823.0
2019-10-07 11:30:00,91.66,91.67,91.62,91.63,48844.0,75.3558,75.364,75.3229,75.3311,48844.0
2019-10-07 12:00:00,91.63,91.63,91.58,91.58,44610.0,75.3311,75.3311,75.29,75.29,44610.0
2019-10-07 12:30:00,91.58,91.61,91.57,91.6,102866.0,75.29,75.3147,75.2818,75.3065,102866.0
2019-10-07 13:00:00,91.62,91.62,91.59,91.59,73801.0,75.3229,75.3229,75.2982,75.2982,73801.0
2019-10-07 13:30:00,91.6,91.6,91.53,91.58,109430.0,75.3065,75.3065,75.2489,75.29,109430.0
2019-10-07 14:00:00,91.58,91.62,91.57,91.58,96674.0,75.29,75.3229,75.2818,75.29,96674.0
2019-10-07 14:30:00,91.58,91.59,91.56,91.58,86014.0,75.29,75.2982,75.2736,75.29,86014.0
2019-10-07 15:00:00,91.58,91.59,91.56,91.57,111795.0,75.29,75.2982,75.2736,75.2818,111795.0
2019-10-07 15:30:00,91.57,91.57,91.51,91.52,201819.0,75.2818,75.2818,75.2325,75.2407,201819.0
2019-10-08 09:30:00,91.74,91.78,91.64,91.7,210809.0,75.4216,75.4544,75.3393,75.3887,210809.0
2019-10-08 10:00:00,91.71,91.71,91.64,91.7,241837.0,75.3969,75.3969,75.3393,75.3887,241837.0
2019-10-08 10:30:00,91.7,91.73,91.66,91.66,98101.0,75.3887,75.4133,75.3558,75.3558,98101.0
2019-10-08 11:00:00,91.67,91.7,91.66,91.7,389535.0,75.364,75.3887,75.3558,75.3887,389535.0
2019-10-08 11:30:00,91.69,91.7,91.62,91.63,183979.0,75.3804,75.3887,75.3229,75.3311,183979.0
2019-10-08 12:00:00,91.63,91.64,91.59,91.59,68170.0,75.3311,75.3393,75.2982,75.2982,68170.0
2019-10-08 12:30:00,91.59,91.6,91.57,91.58,70541.0,75.2982,75.3065,75.2818,75.29,70541.0
2019-10-08 13:00:00,91.58,91.58,91.53,91.54,75983.0,75.29,75.29,75.2489,75.2571,75983.0
2019-10-08 13:30:00,91.54,91.6,91.53,91.59,310088.0,75.2571,75.3065,75.2489,75.2982,310088.0
2019-10-08 14:00:00,91.59,91.6,91.54,91.58,116340.0,75.2982,75.3065,75.2571,75.29,116340.0
2019-10-08 14:30:00,91.58,91.69,91.53,91.63,245785.0,75.29,75.3804,75.2489,75.3311,245785.0
2019-10-08 15:00:00,91.63,91.67,91.57,91.62,342125.0,75.3311,75.364,75.2818,75.3229,342125.0
2019-10-08 15:30:00,91.63,91.65,91.57,91.59,196982.0,75.3311,75.3476,75.2818,75.2982,196982.0
2019-10-09 09:30:00,91.68,91.79,91.55,91.58,326012.0,75.3722,75.4627,75.2653,75.29,326012.0
2019-10-09 10:00:00,91.57,91.6,91.57,91.58,102712.0,75.2818,75.3065,75.2818,75.29,102712.0
2019-10-09 10:30:00,91.58,91.59,91.54,91.55,118229.0,75.29,75.2982,75.2571,75.2653,118229.0
2019-10-09 11:00:00,91.55,91.58,91.52,91.58,239524.0,75.2653,75.29,75.2407,75.29,239524.0
2019-10-09 11:30:00,91.58,91.58,91.51,91.53,181846.0,75.29,75.29,75.2325,75.2489,181846.0
2019-10-09 12:00:00,91.52,91.53,91.48,91.49,47876.0,75.2407,75.2489,75.2078,75.216,47876.0
2019-10-09 12:30:00,91.48,91.5,91.43,91.44,229955.0,75.2078,75.2242,75.1667,75.1749,229955.0
2019-10-09 13:00:00,91.44,91.51,91.42,91.51,75686.0,75.1749,75.2325,75.1585,75.2325,75686.0
2019-10-09 13:30:00,91.51,91.51,91.47,91.48,44935.0,75.2325,75.2325,75.1996,75.2078,44935.0
2019-10-09 14:00:00,91.49,91.53,91.45,91.47,87922.0,75.216,75.2489,75.1831,75.1996,87922.0
2019-10-09 14:30:00,91.47,91.52,91.46,91.47,115475.0,75.1996,75.2407,75.1914,75.1996,115475.0
2019-10-09 15:00:00,91.47,91.5,91.46,91.48,60219.0,75.1996,75.2242,75.1914,75.2078,60219.0
2019-10-09 15:30:00,91.48,91.52,91.45,91.51,142013.0,75.2078,75.2407,75.1831,75.2325,142013.0
2019-10-10 09:30:00,91.36,91.4,91.24,91.25,117626.0,75.1091,75.142,75.0105,75.0187,117626.0
2019-10-10 10:00:00,91.26,91.28,91.19,91.2,96140.0,75.0269,75.0434,74.9694,74.9776,96140.0
2019-10-10 10:30:00,91.19,91.25,91.17,91.21,67189.0,74.9694,75.0187,74.9529,74.9858,67189.0
2019-10-10 11:00:00,91.22,91.29,91.21,91.29,290875.0,74.994,75.0516,74.9858,75.0516,290875.0
2019-10-10 11:30:00,91.28,91.29,91.21,91.22,427289.0,75.0434,75.0516,74.9858,74.994,427289.0
2019-10-10 12:00:00,91.22,91.22,91.19,91.2,119818.0,74.994,74.994,74.9694,74.9776,119818.0
2019-10-10 12:30:00,91.2,91.25,91.15,91.15,266923.0,74.9776,75.0187,74.9365,74.9365,266923.0
2019-10-10 13:00:00,91.16,91.24,91.15,91.23,148819.0,74.9447,75.0105,74.9365,75.0023,148819.0
2019-10-10 13:30:00,91.23,91.28,91.22,91.24,120195.0,75.0023,75.0434,74.994,75.0105,120195.0
2019-10-10 14:00:00,91.24,91.26,91.21,91.22,428370.0,75.0105,75.0269,74.9858,74.994,428370.0
2019-10-10 14:30:00,91.22,91.25,91.18,91.19,116675.0,74.994,75.0187,74.9612,74.9694,116675.0
2019-10-10 15:00:00,91.19,91.22,91.15,91.16,62833.0,74.9694,74.994,74.9365,74.9447,62833.0
2019-10-10 15:30:00,91.16,91.17,91.11,91.13,210342.0,74.9447,74.9529,74.9036,74.9201,210342.0
2019-10-11 09:30:00,90.93,91.01,90.85,90.97,157698.0,74.7556,74.8214,74.6899,74.7885,157698.0
2019-10-11 10:00:00,90.96,90.96,90.86,90.88,175301.0,74.7803,74.7803,74.6981,74.7145,175301.0
2019-10-11 10:30:00,90.89,90.89,90.81,90.87,159308.0,74.7227,74.7227,74.657,74.7063,159308.0
2019-10-11 11:00:00,90.87,90.94,90.85,90.87,85866.0,74.7063,74.7639,74.6899,74.7063,85866.0
2019-10-11 11:30:00,90.87,90.91,90.82,90.87,109846.0,74.7063,74.7392,74.6652,74.7063,109846.0
2019-10-11 12:00:00,90.86,90.93,90.8,90.85,126299.0,74.6981,74.7556,74.6488,74.6899,126299.0
2019-10-11 12:30:00,90.84,90.94,90.84,90.94,179367.0,74.6816,74.7639,74.6816,74.7639,179367.0
2019-10-11 13:00:00,90.93,90.93,90.85,90.9,86456.0,74.7556,74.7556,74.6899,74.731,86456.0
2019-10-11 13:30:00,90.89,90.98,90.88,90.97,224598.0,74.7227,74.7967,74.7145,74.7885,224598.0
2019-10-11 14:00:00,90.97,91.0,90.95,90.96,62972.0,74.7885,74.8132,74.7721,74.7803,62972.0
2019-10-11 14:30:00,90.96,90.97,90.91,90.92,217895.0,74.7803,74.7885,74.7392,74.7474,217895.0
2019-10-11 15:00:00,90.91,90.92,90.86,90.87,164350.0,74.7392,74.7474,74.6981,74.7063,164350.0
2019-10-11 15:30:00,90.87,90.93,90.83,90.93,250473.0,74.7063,74.7556,74.6734,74.7556,250473.0
2019-10-14 09:30:00,91.06,91.09,91.03,91.03,52734.0,74.8625,74.8872,74.8378,74.8378,52734.0
2019-10-14 10:00:00,91.03,91.05,91.02,91.05,128282.0,74.8378,74.8543,74.8296,74.8543,128282.0
2019-10-14 10:30:00,91.05,91.1,91.04,91.08,64533.0,74.8543,74.8954,74.8461,74.879,64533.0
2019-10-14 11:00:00,91.08,91.09,91.04,91.06,45540.0,74.879,74.8872,74.8461,74.8625,45540.0
2019-10-14 11:30:00,91.06,91.07,91.03,91.06,80515.0,74.8625,74.8707,74.8378,74.8625,80515.0
2019-10-14 12:00:00,91.06,91.09,91.05,91.09,58058.0,74.8625,74.8872,74.8543,74.8872,58058.0
2019-10-14 12:30:00,91.09,91.09,91.06,91.09,77019.0,74.8872,74.8872,74.8625,74.8872,77019.0
2019-10-14 13:00:00,91.09,91.09,91.07,91.09,40622.0,74.8872,74.8872,74.8707,74.8872,40622.0
2019-10-14 13:30:00,91.09,91.09,91.06,91.09,52318.0,74.8872,74.8872,74.8625,74.8872,52318.0
2019-10-14 14:00:00,91.09,91.11,91.08,91.11,37143.0,74.8872,74.9036,74.879,74.9036,37143.0
2019-10-14 14:30:00,91.11,91.12,91.07,91.08,64417.0,74.9036,74.9118,74.8707,74.879,64417.0
2019-10-14 15:00:00,91.09,91.09,91.08,91.09,56110.0,74.8872,74.8872,74.879,74.8872,56110.0
2019-10-14 15:30:00,91.09,91.09,91.07,91.09,87073.0,74.8872,74.8872,74.8707,74.8872,87073.0
2019-10-15 09:30:00,91.1,91.15,91.08,91.15,60922.0,74.8954,74.9365,74.879,74.9365,60922.0
2019-10-15 10:00:00,91.15,91.15,91.02,91.04,67176.0,74.9365,74.9365,74.8296,74.8461,67176.0
2019-10-15 10:30:00,91.03,91.04,90.96,91.0,130635.0,74.8378,74.8461,74.7803,74.8132,130635.0
2019-10-15 11:00:00,90.99,91.07,90.96,91.05,83201.0,74.805,74.8707,74.7803,74.8543,83201.0
2019-10-15 11:30:00,91.05,91.06,91.02,91.04,177971.0,74.8543,74.8625,74.8296,74.8461,177971.0
2019-10-15 12:00:00,91.05,91.05,90.98,90.98,134790.0,74.8543,74.8543,74.7967,74.7967,134790.0
2019-10-15 12:30:00,90.97,90.99,90.94,90.95,71313.0,74.7885,74.805,74.7639,74.7721,71313.0
2019-10-15 13:00:00,90.95,90.97,90.93,90.94,54593.0,74.7721,74.7885,74.7556,74.7639,54593.0
2019-10-15 13:30:00,90.93,90.95,90.91,90.94,84155.0,74.7556,74.7721,74.7392,74.7639,84155.0
2019-10-15 14:00:00,90.95,90.98,90.94,90.98,79311.0,74.7721,74.7967,74.7639,74.7967,79311.0
2019-10-15 14:30:00,90.98,90.98,90.9,90.93,183464.0,74.7967,74.7967,74.731,74.7556,183464.0
2019-10-15 15:00:00,90.93,90.96,90.91,90.92,164794.0,74.7556,74.7803,74.7392,74.7474,164794.0
2019-10-15 15:30:00,90.92,90.92,90.85,90.86,225764.0,74.7474,74.7474,74.6899,74.6981,225764.0
2019-10-16 09:30:00,91.0,91.0,90.89,90.99,206871.0,74.8132,74.8132,74.7227,74.805,206871.0
2019-10-16 10:00:00,90.98,91.01,90.96,90.99,173689.0,74.7967,74.8214,74.7803,74.805,173689.0
2019-10-16 10:30:00,90.98,91.02,90.97,91.01,125533.0,74.7967,74.8296,74.7885,74.8214,125533.0
2019-10-16 11:00:00,91.02,91.06,91.01,91.04,31003.0,74.8296,74.8625,74.8214,74.8461,31003.0
2019-10-16 11:30:00,91.05,91.06,90.99,91.06,85541.0,74.8543,74.8625,74.805,74.8625,85541.0
2019-10-16 12:00:00,91.06,91.1,91.04,91.09,71230.0,74.8625,74.8954,74.8461,74.8872,71230.0
2019-10-16 12:30:00,91.09,91.09,91.02,91.03,62854.0,74.8872,74.8872,74.8296,74.8378,62854.0
2019-10-16 13:00:00,91.04,91.07,91.03,91.06,61354.0,74.8461,74.8707,74.8378,74.8625,61354.0
2019-10-16 13:30:00,91.07,91.08,91.03,91.06,210696.0,74.8707,74.879,74.8378,74.8625,210696.0
2019-10-16 14:00:00,91.06,91.1,91.05,91.05,149993.0,74.8625,74.8954,74.8543,74.8543,149993.0
2019-10-16 14:30:00,91.05,91.07,91.05,91.06,104828.0,74.8543,74.8707,74.8543,74.8625,104828.0
2019-10-16 15:00:00,91.06,91.08,91.04,91.04,72656.0,74.8625,74.879,74.8461,74.8461,72656.0
2019-10-16 15:30:00,91.04,91.05,91.01,91.01,202428.0,74.8461,74.8543,74.8214,74.8214,202428.0
2019-10-17 09:30:00,91.01,91.03,90.96,91.01,223056.0,74.8214,74.8378,74.7803,74.8214,223056.0
2019-10-17 10:00:00,91.01,91.05,90.99,91.05,99342.0,74.8214,74.8543,74.805,74.8543,99342.0
2019-10-17 10:30:00,91.04,91.1,91.04,91.09,184658.0,74.8461,74.8954,74.8461,74.8872,184658.0
2019-10-17 11:00:00,91.09,91.12,91.05,91.11,49309.0,74.8872,74.9118,74.8543,74.9036,49309.0
2019-10-17 11:30:00,91.11,91.18,91.1,91.17,66662.0,74.9036,74.9612,74.8954,74.9529,66662.0
2019-10-17 12:00:00,91.19,91.2,91.17,91.17,50450.0,74.9694,74.9776,74.9529,74.9529,50450.0
2019-10-17 12:30:00,91.17,91.2,91.16,91.18,45123.0,74.9529,74.9776,74.9447,74.9612,45123.0
2019-10-17 13:00:00,91.17,91.18,91.15,91.16,48788.0,74.9529,74.9612,74.9365,74.9447,48788.0
2019-10-17 13:30:00,91.16,91.18,91.15,91.16,83993.0,74.9447,74.9612,74.9365,74.9447,83993.0
2019-10-17 14:00:00,91.15,91.16,91.12,91.12,66935.0,74.9365,74.9447,74.9118,74.9118,66935.0
2019-10-17 14:30:00,91.12,91.13,91.08,91.09,50811.0,74.9118,74.9201,74.879,74.8872,50811.0
2019-10-17 15:00:00,91.09,91.11,91.07,91.11,93789.0,74.8872,74.9036,74.8707,74.9036,93789.0
2019-10-17 15:30:00,91.1,91.11,91.07,91.08,173684.0,74.8954,74.9036,74.8707,74.879,173684.0
2019-10-18 09:30:00,91.2,91.23,91.08,91.18,121266.0,74.9776,75.0023,74.879,74.9612,121266.0
2019-10-18 10:00:00,91.18,91.23,91.17,91.22,57291.0,74.9612,75.0023,74.9529,74.994,57291.0
2019-10-18 10:30:00,91.22,91.23,91.19,91.23,61357.0,74.994,75.0023,74.9694,75.0023,61357.0
2019-10-18 11:00:00,91.23,91.27,91.2,91.27,51643.0,75.0023,75.0352,74.9776,75.0352,51643.0
2019-10-18 11:30:00,91.26,91.29,91.24,91.24,59325.0,75.0269,75.0516,75.0105,75.0105,59325.0
2019-10-18 12:00:00,91.25,91.29,91.23,91.29,65851.0,75.0187,75.0516,75.0023,75.0516,65851.0
2019-10-18 12:30:00,91.29,91.29,91.25,91.26,81581.0,75.0516,75.0516,75.0187,75.0269,81581.0
2019-10-18 13:00:00,91.27,91.27,91.23,91.25,70367.0,75.0352,75.0352,75.0023,75.0187,70367.0
2019-10-18 13:30:00,91.25,91.26,91.2,91.23,52184.0,75.0187,75.0269,74.9776,75.0023,52184.0
2019-10-18 14:00:00,91.22,91.25,91.21,91.23,52300.0,74.994,75.0187,74.9858,75.0023,52300.0
2019-10-18 14:30:00,91.23,91.25,91.22,91.22,83984.0,75.0023,75.0187,74.994,74.994,83984.0
2019-10-18 15:00:00,91.21,91.22,91.2,91.21,30617.0,74.9858,74.994,74.9776,74.9858,30617.0
2019-10-18 15:30:00,91.2,91.21,91.19,91.2,50706.0,74.9776,74.9858,74.9694,74.9776,50706.0
2019-10-21 09:30:00,91.06,91.15,91.06,91.15,81907.0,74.8625,74.9365,74.8625,74.9365,81907.0
2019-10-21 10:00:00,91.14,91.16,91.12,91.13,98074.0,74.9283,74.9447,74.9118,74.9201,98074.0
2019-10-21 10:30:00,91.13,91.15,91.11,91.12,40834.0,74.9201,74.9365,74.9036,74.9118,40834.0
2019-10-21 11:00:00,91.11,91.13,91.07,91.07,28932.0,74.9036,74.9201,74.8707,74.8707,28932.0
2019-10-21 11:30:00,91.07,91.07,91.04,91.06,34522.0,74.8707,74.8707,74.8461,74.8625,34522.0
2019-10-21 12:00:00,91.06,91.09,91.05,91.05,49226.0,74.8625,74.8872,74.8543,74.8543,49226.0
2019-10-21 12:30:00,91.05,91.06,91.03,91.04,48936.0,74.8543,74.8625,74.8378,74.8461,48936.0
2019-10-21 13:00:00,91.03,91.06,91.03,91.05,54191.0,74.8378,74.8625,74.8378,74.8543,54191.0
2019-10-21 13:30:00,91.05,91.06,91.03,91.04,80229.0,74.8543,74.8625,74.8378,74.8461,80229.0
2019-10-21 14:00:00,91.05,91.06,91.03,91.05,87590.0,74.8543,74.8625,74.8378,74.8543,87590.0
2019-10-21 14:30:00,91.05,91.06,91.03,91.06,99352.0,74.8543,74.8625,74.8378,74.8625,99352.0
2019-10-21 15:00:00,91.06,91.06,91.02,91.03,115654.0,74.8625,74.8625,74.8296,74.8378,115654.0
2019-10-21 15:30:00,91.04,91.05,91.01,91.02,104910.0,74.8461,74.8543,74.8214,74.8296,104910.0
2019-10-22 09:30:00,91.23,91.25,91.2,91.22,216074.0,75.0023,75.0187,74.9776,74.994,216074.0
2019-10-22 10:00:00,91.22,91.22,91.17,91.2,197517.0,74.994,74.994,74.9529,74.9776,197517.0
2019-10-22 10:30:00,91.2,91.21,91.17,91.18,105217.0,74.9776,74.9858,74.9529,74.9612,105217.0
2019-10-22 11:00:00,91.19,91.2,91.15,91.17,83423.0,74.9694,74.9776,74.9365,74.9529,83423.0
2019-10-22 11:30:00,91.16,91.17,91.1,91.12,92647.0,74.9447,74.9529,74.8954,74.9118,92647.0
2019-10-22 12:00:00,91.11,91.12,91.08,91.09,62998.0,74.9036,74.9118,74.879,74.8872,62998.0
2019-10-22 12:30:00,91.08,91.12,91.08,91.11,79198.0,74.879,74.9118,74.879,74.9036,79198.0
2019-10-22 13:00:00,91.11,91.14,91.1,91.11,112702.0,74.9036,74.9283,74.8954,74.9036,112702.0
2019-10-22 13:30:00,91.11,91.13,91.11,91.12,50580.0,74.9036,74.9201,74.9036,74.9118,50580.0
2019-10-22 14:00:00,91.11,91.12,91.05,91.08,57041.0,74.9036,74.9118,74.8543,74.879,57041.0
2019-10-22 14:30:00,91.08,91.18,91.05,91.15,173783.0,74.879,74.9612,74.8543,74.9365,173783.0
2019-10-22 15:00:00,91.16,91.17,91.12,91.14,118354.0,74.9447,74.9529,74.9118,74.9283,118354.0
2019-10-22 15:30:00,91.14,91.17,91.13,91.16,287793.0,74.9283,74.9529,74.9201,74.9447,287793.0
2019-10-23 09:30:00,91.32,91.33,91.26,91.33,80650.0,75.0763,75.0845,75.0269,75.0845,80650.0
2019-10-23 10:00:00,91.32,91.32,91.27,91.29,36562.0,75.0763,75.0763,75.0352,75.0516,36562.0
2019-10-23 10:30:00,91.3,91.3,91.24,91.24,42713.0,75.0598,75.0598,75.0105,75.0105,42713.0
2019-10-23 11:00:00,91.25,91.27,91.23,91.25,34573.0,75.0187,75.0352,75.0023,75.0187,34573.0
2019-10-23 11:30:00,91.26,91.26,91.22,91.22,48408.0,75.0269,75.0269,74.994,74.994,48408.0
2019-10-23 12:00:00,91.23,91.25,91.23,91.24,30655.0,75.0023,75.0187,75.0023,75.0105,30655.0
2019-10-23 12:30:00,91.23,91.25,91.22,91.24,38036.0,75.0023,75.0187,74.994,75.0105,38036.0
2019-10-23 13:00:00,91.24,91.25,91.2,91.23,49003.0,75.0105,75.0187,74.9776,75.0023,49003.0
2019-10-23 13:30:00,91.23,91.24,91.21,91.23,46133.0,75.0023,75.0105,74.9858,75.0023,46133.0
2019-10-23 14:00:00,91.23,91.26,91.22,91.25,62350.0,75.0023,75.0269,74.994,75.0187,62350.0
2019-10-23 14:30:00,91.25,91.25,91.21,91.22,88299.0,75.0187,75.0187,74.9858,74.994,88299.0
2019-10-23 15:00:00,91.22,91.23,91.21,91.23,76627.0,74.994,75.0023,74.9858,75.0023,76627.0
2019-10-23 15:30:00,91.23,91.23,91.19,91.2,134211.0,75.0023,75.0023,74.9694,74.9776,134211.0
2019-10-24 09:30:00,91.32,91.39,91.3,91.39,104626.0,75.0763,75.1338,75.0598,75.1338,104626.0
2019-10-24 10:00:00,91.38,91.41,91.35,91.38,72780.0,75.1256,75.1503,75.1009,75.1256,72780.0
2019-10-24 10:30:00,91.38,91.41,91.35,91.41,73272.0,75.1256,75.1503,75.1009,75.1503,73272.0
2019-10-24 11:00:00,91.4,91.42,91.38,91.4,41273.0,75.142,75.1585,75.1256,75.142,41273.0
2019-10-24 11:30:00,91.39,91.39,91.35,91.38,58648.0,75.1338,75.1338,75.1009,75.1256,58648.0
2019-10-24 12:00:00,91.38,91.42,91.37,91.38,61117.0,75.1256,75.1585,75.1174,75.1256,61117.0
2019-10-24 12:30:00,91.38,91.4,91.37,91.39,57669.0,75.1256,75.142,75.1174,75.1338,57669.0
2019-10-24 13:00:00,91.39,91.41,91.37,91.39,46141.0,75.1338,75.1503,75.1174,75.1338,46141.0
2019-10-24 13:30:00,91.4,91.4,91.36,91.37,87794.0,75.142,75.142,75.1091,75.1174,87794.0
2019-10-24 14:00:00,91.37,91.38,91.36,91.37,72104.0,75.1174,75.1256,75.1091,75.1174,72104.0
2019-10-24 14:30:00,91.37,91.37,91.33,91.34,135072.0,75.1174,75.1174,75.0845,75.0927,135072.0
2019-10-24 15:00:00,91.34,91.35,91.33,91.35,167890.0,75.0927,75.1009,75.0845,75.1009,167890.0
2019-10-24 15:30:00,91.34,91.35,91.31,91.34,326039.0,75.0927,75.1009,75.068,75.0927,326039.0
2019-10-25 09:30:00,91.36,91.37,91.29,91.33,71164.0,75.1091,75.1174,75.0516,75.0845,71164.0
2019-10-25 10:00:00,91.33,91.34,91.25,91.29,83526.0,75.0845,75.0927,75.0187,75.0516,83526.0
2019-10-25 10:30:00,91.29,91.34,91.27,91.31,45241.0,75.0516,75.0927,75.0352,75.068,45241.0
2019-10-25 11:00:00,91.31,91.33,91.27,91.3,57175.0,75.068,75.0845,75.0352,75.0598,57175.0
2019-10-25 11:30:00,91.31,91.32,91.15,91.15,92916.0,75.068,75.0763,74.9365,74.9365,92916.0
2019-10-25 12:00:00,91.15,91.17,91.11,91.15,54153.0,74.9365,74.9529,74.9036,74.9365,54153.0
2019-10-25 12:30:00,91.16,91.17,91.13,91.16,50880.0,74.9447,74.9529,74.9201,74.9447,50880.0
2019-10-25 13:00:00,91.15,91.2,91.15,91.18,114921.0,74.9365,74.9776,74.9365,74.9612,114921.0
2019-10-25 13:30:00,91.18,91.19,91.17,91.19,87477.0,74.9612,74.9694,74.9529,74.9694,87477.0
2019-10-25 14:00:00,91.19,91.22,91.17,91.2,49664.0,74.9694,74.994,74.9529,74.9776,49664.0
2019-10-25 14:30:00,91.19,91.2,91.18,91.2,63320.0,74.9694,74.9776,74.9612,74.9776,63320.0
2019-10-25 15:00:00,91.2,91.24,91.2,91.23,40600.0,74.9776,75.0105,74.9776,75.0023,40600.0
2019-10-25 15:30:00,91.23,91.24,91.19,91.19,88820.0,75.0023,75.0105,74.9694,74.9694,88820.0
2019-10-28 09:30:00,91.01,91.08,90.95,90.99,89196.0,74.8214,74.879,74.7721,74.805,89196.0
2019-10-28 10:00:00,90.98,91.02,90.97,90.98,90881.0,74.7967,74.8296,74.7885,74.7967,90881.0
2019-10-28 10:30:00,90.97,91.01,90.96,91.01,103284.0,74.7885,74.8214,74.7803,74.8214,103284.0
2019-10-28 11:00:00,91.0,91.02,90.97,90.99,75746.0,74.8132,74.8296,74.7885,74.805,75746.0
2019-10-28 11:30:00,90.98,90.99,90.96,90.98,55324.0,74.7967,74.805,74.7803,74.7967,55324.0
2019-10-28 12:00:00,90.98,91.0,90.96,90.97,43743.0,74.7967,74.8132,74.7803,74.7885,43743.0
2019-10-28 12:30:00,90.98,91.01,90.95,91.0,108742.0,74.7967,74.8214,74.7721,74.8132,108742.0
2019-10-28 13:00:00,91.01,91.03,91.0,91.03,43811.0,74.8214,74.8378,74.8132,74.8378,43811.0
2019-10-28 13:30:00,91.02,91.04,90.99,91.03,84232.0,74.8296,74.8461,74.805,74.8378,84232.0
2019-10-28 14:00:00,91.04,91.04,91.0,91.02,137543.0,74.8461,74.8461,74.8132,74.8296,137543.0
2019-10-28 14:30:00,91.03,91.03,91.01,91.02,213407.0,74.8378,74.8378,74.8214,74.8296,213407.0
2019-10-28 15:00:00,91.02,91.05,91.0,91.05,81357.0,74.8296,74.8543,74.8132,74.8543,81357.0
2019-10-28 15:30:00,91.04,91.05,91.0,91.01,147492.0,74.8461,74.8543,74.8132,74.8214,147492.0
2019-10-29 09:30:00,91.06,91.07,90.94,90.96,106168.0,74.8625,74.8707,74.7639,74.7803,106168.0
2019-10-29 10:00:00,90.96,90.98,90.93,90.94,130802.0,74.7803,74.7967,74.7556,74.7639,130802.0
2019-10-29 10:30:00,90.94,90.98,90.91,90.96,104277.0,74.7639,74.7967,74.7392,74.7803,104277.0
2019-10-29 11:00:00,90.96,90.99,90.94,90.97,67406.0,74.7803,74.805,74.7639,74.7885,67406.0
2019-10-29 11:30:00,90.97,90.99,90.94,90.98,661022.0,74.7885,74.805,74.7639,74.7967,661022.0
2019-10-29 12:00:00,90.98,90.99,90.94,90.97,51851.0,74.7967,74.805,74.7639,74.7885,51851.0
2019-10-29 12:30:00,90.96,90.97,90.93,90.95,70109.0,74.7803,74.7885,74.7556,74.7721,70109.0
2019-10-29 13:00:00,90.95,90.97,90.94,90.95,155233.0,74.7721,74.7885,74.7639,74.7721,155233.0
2019-10-29 13:30:00,90.95,90.96,90.94,90.95,64447.0,74.7721,74.7803,74.7639,74.7721,64447.0
2019-10-29 14:00:00,90.94,90.94,90.93,90.94,73687.0,74.7639,74.7639,74.7556,74.7639,73687.0
2019-10-29 14:30:00,90.94,90.95,90.93,90.95,83346.0,74.7639,74.7721,74.7556,74.7721,83346.0
2019-10-29 15:00:00,90.95,90.96,90.93,90.94,78607.0,74.7721,74.7803,74.7556,74.7639,78607.0
2019-10-29 15:30:00,90.94,90.94,90.91,90.92,125268.0,74.7639,74.7639,74.7392,74.7474,125268.0
2019-10-30 09:30:00,90.93,90.99,90.92,90.94,163907.0,74.7556,74.805,74.7474,74.7639,163907.0
2019-10-30 10:00:00,90.95,91.03,90.94,90.97,202977.0,74.7721,74.8378,74.7639,74.7885,202977.0
2019-10-30 10:30:00,90.98,91.03,90.98,91.01,80930.0,74.7967,74.8378,74.7967,74.8214,80930.0
2019-10-30 11:00:00,91.01,91.06,91.0,91.06,94928.0,74.8214,74.8625,74.8132,74.8625,94928.0
2019-10-30 11:30:00,91.06,91.06,91.02,91.03,94764.0,74.8625,74.8625,74.8296,74.8378,94764.0
2019-10-30 12:00:00,91.03,91.03,90.99,91.01,43046.0,74.8378,74.8378,74.805,74.8214,43046.0
2019-10-30 12:30:00,91.0,91.02,90.99,91.01,34122.0,74.8132,74.8296,74.805,74.8214,34122.0
2019-10-30 13:00:00,91.01,91.02,91.0,91.01,48574.0,74.8214,74.8296,74.8132,74.8214,48574.0
2019-10-30 13:30:00,91.01,91.03,91.0,91.02,66191.0,74.8214,74.8378,74.8132,74.8296,66191.0
2019-10-30 14:00:00,91.01,91.03,90.87,90.99,249392.0,74.8214,74.8378,74.7063,74.805,249392.0
2019-10-30 14:30:00,90.99,91.06,90.84,91.05,280459.0,74.805,74.8625,74.6816,74.8543,280459.0
2019-10-30 15:00:00,91.05,91.15,91.05,91.12,119224.0,74.8543,74.9365,74.8543,74.9118,119224.0
2019-10-30 15:30:00,91.12,91.16,91.1,91.12,179321.0,74.9118,74.9447,74.8954,74.9118,179321.0
2019-10-31 09:30:00,91.36,91.46,91.33,91.45,152087.0,75.1091,75.1914,75.0845,75.1831,152087.0
2019-10-31 10:00:00,91.46,91.48,91.42,91.48,102219.0,75.1914,75.2078,75.1585,75.2078,102219.0
2019-10-31 10:30:00,91.48,91.55,91.46,91.47,140003.0,75.2078,75.2653,75.1914,75.1996,140003.0
2019-10-31 11:00:00,91.46,91.52,91.46,91.52,145393.0,75.1914,75.2407,75.1914,75.2407,145393.0
2019-10-31 11:30:00,91.52,91.52,91.44,91.44,270275.0,75.2407,75.2407,75.1749,75.1749,270275.0
2019-10-31 12:00:00,91.45,91.47,91.44,91.45,421356.0,75.1831,75.1996,75.1749,75.1831,421356.0
2019-10-31 12:30:00,91.46,91.48,91.45,91.47,173877.0,75.1914,75.2078,75.1831,75.1996,173877.0
2019-10-31 13:00:00,91.47,91.51,91.46,91.51,123422.0,75.1996,75.2325,75.1914,75.2325,123422.0
2019-10-31 13:30:00,91.51,91.54,91.47,91.53,156162.0,75.2325,75.2571,75.1996,75.2489,156162.0
2019-10-31 14:00:00,91.53,91.58,91.53,91.58,657897.0,75.2489,75.29,75.2489,75.29,657897.0
2019-10-31 14:30:00,91.57,91.59,91.51,91.55,170229.0,75.2818,75.2982,75.2325,75.2653,170229.0
2019-10-31 15:00:00,91.55,91.58,91.51,91.58,120016.0,75.2653,75.29,75.2325,75.29,120016.0
2019-10-31 15:30:00,91.58,91.6,91.55,91.56,155040.0,75.29,75.3065,75.2653,75.2736,155040.0
2019-11-01 09:30:00,91.32,91.44,91.28,91.4,187424.0,75.2884,75.3873,75.2554,75.3543,187424.0
2019-11-01 10:00:00,91.41,91.51,91.41,91.45,266579.0,75.3626,75.445,75.3626,75.3956,266579.0
2019-11-01 10:30:00,91.45,91.46,91.4,91.41,275453.0,75.3956,75.4038,75.3543,75.3626,275453.0
2019-11-01 11:00:00,91.42,91.42,91.35,91.36,86655.0,75.3708,75.3708,75.3131,75.3214,86655.0
2019-11-01 11:30:00,91.35,91.37,91.32,91.34,79374.0,75.3131,75.3296,75.2884,75.3049,79374.0
2019-11-01 12:00:00,91.34,91.34,91.23,91.26,109185.0,75.3049,75.3049,75.2142,75.2389,109185.0
2019-11-01 12:30:00,91.26,91.29,91.24,91.27,113209.0,75.2389,75.2636,75.2224,75.2472,113209.0
2019-11-01 13:00:00,91.27,91.31,91.2,91.24,175532.0,75.2472,75.2801,75.1894,75.2224,175532.0
2019-11-01 13:30:00,91.25,91.29,91.23,91.29,89500.0,75.2307,75.2636,75.2142,75.2636,89500.0
2019-11-01 14:00:00,91.29,91.31,91.26,91.27,163718.0,75.2636,75.2801,75.2389,75.2472,163718.0
2019-11-01 14:30:00,91.27,91.3,91.26,91.3,114244.0,75.2472,75.2719,75.2389,75.2719,114244.0
2019-11-01 15:00:00,91.31,91.35,91.3,91.33,92190.0,75.2801,75.3131,75.2719,75.2966,92190.0
2019-11-01 15:30:00,91.33,91.36,91.33,91.35,66124.0,75.2966,75.3214,75.2966,75.3131,66124.0
2019-11-04 09:30:00,91.12,91.17,91.05,91.06,103658.0,75.1235,75.1647,75.0658,75.074,103658.0
2019-11-04 10:00:00,91.05,91.12,91.05,91.06,114894.0,75.0658,75.1235,75.0658,75.074,114894.0
2019-11-04 10:30:00,91.06,91.08,91.03,91.03,36166.0,75.074,75.0905,75.0493,75.0493,36166.0
2019-11-04 11:00:00,91.04,91.05,91.02,91.03,55578.0,75.0575,75.0658,75.041,75.0493,55578.0
2019-11-04 11:30:00,91.03,91.07,91.02,91.04,89832.0,75.0493,75.0823,75.041,75.0575,89832.0
2019-11-04 12:00:00,91.04,91.06,91.03,91.06,48075.0,75.0575,75.074,75.0493,75.074,48075.0
2019-11-04 12:30:00,91.05,91.06,91.05,91.05,21170.0,75.0658,75.074,75.0658,75.0658,21170.0
2019-11-04 13:00:00,91.05,91.06,91.04,91.05,50699.0,75.0658,75.074,75.0575,75.0658,50699.0
2019-11-04 13:30:00,91.04,91.06,91.03,91.03,53617.0,75.0575,75.074,75.0493,75.0493,53617.0
2019-11-04 14:00:00,91.04,91.04,90.98,91.01,528380.0,75.0575,75.0575,75.0081,75.0328,528380.0
2019-11-04 14:30:00,91.01,91.03,91.0,91.02,58751.0,75.0328,75.0493,75.0246,75.041,58751.0
2019-11-04 15:00:00,91.02,91.02,90.99,91.01,122395.0,75.041,75.041,75.0163,75.0328,122395.0
2019-11-04 15:30:00,91.02,91.04,91.0,91.03,93235.0,75.041,75.0575,75.0246,75.0493,93235.0
2019-11-05 09:30:00,90.79,90.82,90.73,90.78,148556.0,74.8514,74.8762,74.802,74.8432,148556.0
2019-11-05 10:00:00,90.77,90.77,90.57,90.66,186269.0,74.8349,74.8349,74.67,74.7442,186269.0
2019-11-05 10:30:00,90.66,90.66,90.62,90.64,134192.0,74.7442,74.7442,74.7113,74.7278,134192.0
2019-11-05 11:00:00,90.64,90.68,90.62,90.66,273260.0,74.7278,74.7607,74.7113,74.7442,273260.0
2019-11-05 11:30:00,90.66,90.66,90.61,90.65,94580.0,74.7442,74.7442,74.703,74.736,94580.0
2019-11-05 12:00:00,90.65,90.65,90.62,90.65,71016.0,74.736,74.736,74.7113,74.736,71016.0
2019-11-05 12:30:00,90.65,90.66,90.64,90.66,121636.0,74.736,74.7442,74.7278,74.7442,121636.0
2019-11-05 13:00:00,90.66,90.68,90.64,90.66,141324.0,74.7442,74.7607,74.7278,74.7442,141324.0
2019-11-05 13:30:00,90.66,90.69,90.64,90.67,63758.0,74.7442,74.769,74.7278,74.7525,63758.0
2019-11-05 14:00:00,90.67,90.68,90.66,90.66,67608.0,74.7525,74.7607,74.7442,74.7442,67608.0
2019-11-05 14:30:00,90.66,90.68,90.64,90.65,215387.0,74.7442,74.7607,74.7278,74.736,215387.0
2019-11-05 15:00:00,90.65,90.69,90.64,90.67,104062.0,74.736,74.769,74.7278,74.7525,104062.0
2019-11-05 15:30:00,90.68,90.71,90.65,90.67,112691.0,74.7607,74.7855,74.736,74.7525,112691.0
2019-11-06 09:30:00,90.88,90.9,90.82,90.83,161445.0,74.9256,74.9421,74.8762,74.8844,161445.0
2019-11-06 10:00:00,90.83,90.85,90.81,90.83,108108.0,74.8844,74.9009,74.8679,74.8844,108108.0
2019-11-06 10:30:00,90.83,90.87,90.82,90.87,145961.0,74.8844,74.9174,74.8762,74.9174,145961.0
2019-11-06 11:00:00,90.87,90.87,90.82,90.84,77449.0,74.9174,74.9174,74.8762,74.8926,77449.0
2019-11-06 11:30:00,90.84,90.96,90.81,90.95,144476.0,74.8926,74.9916,74.8679,74.9833,144476.0
2019-11-06 12:00:00,90.95,90.97,90.93,90.97,67882.0,74.9833,74.9998,74.9668,74.9998,67882.0
2019-11-06 12:30:00,90.97,90.97,90.95,90.97,66984.0,74.9998,74.9998,74.9833,74.9998,66984.0
2019-11-06 13:00:00,90.97,90.99,90.94,90.95,135576.0,74.9998,75.0163,74.9751,74.9833,135576.0
2019-11-06 13:30:00,90.96,91.0,90.96,90.98,91646.0,74.9916,75.0246,74.9916,75.0081,91646.0
2019-11-06 14:00:00,90.98,91.01,90.96,90.98,90615.0,75.0081,75.0328,74.9916,75.0081,90615.0
2019-11-06 14:30:00,90.97,90.99,90.96,90.96,60688.0,74.9998,75.0163,74.9916,74.9916,60688.0
2019-11-06 15:00:00,90.96,90.97,90.94,90.95,68224.0,74.9916,74.9998,74.9751,74.9833,68224.0
2019-11-06 15:30:00,90.95,90.98,90.95,90.97,159269.0,74.9833,75.0081,74.9833,74.9998,159269.0
2019-11-07 09:30:00,90.73,90.75,90.67,90.7,821817.0,74.802,74.8184,74.7525,74.7772,821817.0
2019-11-07 10:00:00,90.71,90.73,90.68,90.68,74318.0,74.7855,74.802,74.7607,74.7607,74318.0
2019-11-07 10:30:00,90.67,90.68,90.53,90.56,181532.0,74.7525,74.7607,74.6371,74.6618,181532.0
2019-11-07 11:00:00,90.56,90.6,90.53,90.57,161136.0,74.6618,74.6948,74.6371,74.67,161136.0
2019-11-07 11:30:00,90.58,90.58,90.47,90.48,196044.0,74.6783,74.6783,74.5876,74.5958,196044.0
2019-11-07 12:00:00,90.48,90.51,90.41,90.42,292122.0,74.5958,74.6206,74.5381,74.5464,292122.0
2019-11-07 12:30:00,90.42,90.44,90.32,90.42,433785.0,74.5464,74.5629,74.4639,74.5464,433785.0
2019-11-07 13:00:00,90.42,90.5,90.39,90.49,187224.0,74.5464,74.6123,74.5216,74.6041,187224.0
2019-11-07 13:30:00,90.5,90.56,90.49,90.52,493351.0,74.6123,74.6618,74.6041,74.6288,493351.0
2019-11-07 14:00:00,90.53,90.53,90.46,90.49,104652.0,74.6371,74.6371,74.5794,74.6041,104652.0
2019-11-07 14:30:00,90.5,90.6,90.45,90.55,264263.0,74.6123,74.6948,74.5711,74.6536,264263.0
2019-11-07 15:00:00,90.56,90.59,90.51,90.54,127162.0,74.6618,74.6865,74.6206,74.6453,127162.0
2019-11-07 15:30:00,90.53,90.57,90.49,90.5,218407.0,74.6371,74.67,74.6041,74.6123,218407.0
2019-11-08 09:30:00,90.51,90.62,90.47,90.61,165230.0,74.6206,74.7113,74.5876,74.703,165230.0
2019-11-08 10:00:00,90.61,90.65,90.53,90.56,76185.0,74.703,74.736,74.6371,74.6618,76185.0
2019-11-08 10:30:00,90.56,90.6,90.51,90.57,56350.0,74.6618,74.6948,74.6206,74.67,56350.0
2019-11-08 11:00:00,90.57,90.62,90.55,90.58,96967.0,74.67,74.7113,74.6536,74.6783,96967.0
2019-11-08 11:30:00,90.58,90.6,90.55,90.56,94095.0,74.6783,74.6948,74.6536,74.6618,94095.0
2019-11-08 12:00:00,90.57,90.57,90.52,90.53,106755.0,74.67,74.67,74.6288,74.6371,106755.0
2019-11-08 12:30:00,90.53,90.54,90.51,90.52,44155.0,74.6371,74.6453,74.6206,74.6288,44155.0
2019-11-08 13:00:00,90.52,90.53,90.5,90.5,29780.0,74.6288,74.6371,74.6123,74.6123,29780.0
2019-11-08 13:30:00,90.51,90.51,90.49,90.5,78340.0,74.6206,74.6206,74.6041,74.6123,78340.0
2019-11-08 14:00:00,90.5,90.51,90.48,90.51,143283.0,74.6123,74.6206,74.5958,74.6206,143283.0
2019-11-08 14:30:00,90.5,90.51,90.49,90.49,93668.0,74.6123,74.6206,74.6041,74.6041,93668.0
2019-11-08 15:00:00,90.49,90.5,90.45,90.45,111532.0,74.6041,74.6123,74.5711,74.5711,111532.0
2019-11-08 15:30:00,90.45,90.47,90.4,90.44,190800.0,74.5711,74.5876,74.5299,74.5629,190800.0
2019-11-11 09:30:00,90.51,90.55,90.5,90.52,63598.0,74.6206,74.6536,74.6123,74.6288,63598.0
2019-11-11 10:00:00,90.52,90.52,90.45,90.45,47289.0,74.6288,74.6288,74.5711,74.5711,47289.0
2019-11-11 10:30:00,90.45,90.46,90.41,90.42,69379.0,74.5711,74.5794,74.5381,74.5464,69379.0
2019-11-11 11:00:00,90.41,90.44,90.41,90.43,28631.0,74.5381,74.5629,74.5381,74.5546,28631.0
2019-11-11 11:30:00,90.42,90.43,90.4,90.4,29797.0,74.5464,74.5546,74.5299,74.5299,29797.0
2019-11-11 12:00:00,90.41,90.42,90.4,90.41,35265.0,74.5381,74.5464,74.5299,74.5381,35265.0
2019-11-11 12:30:00,90.41,90.43,90.41,90.43,15407.0,74.5381,74.5546,74.5381,74.5546,15407.0
2019-11-11 13:00:00,90.43,90.44,90.42,90.43,33510.0,74.5546,74.5629,74.5464,74.5546,33510.0
2019-11-11 13:30:00,90.44,90.44,90.42,90.44,31048.0,74.5629,74.5629,74.5464,74.5629,31048.0
2019-11-11 14:00:00,90.43,90.45,90.43,90.45,27391.0,74.5546,74.5711,74.5546,74.5711,27391.0
2019-11-11 14:30:00,90.44,90.47,90.44,90.45,44946.0,74.5629,74.5876,74.5629,74.5711,44946.0
2019-11-11 15:00:00,90.44,90.48,90.44,90.47,60775.0,74.5629,74.5958,74.5629,74.5876,60775.0
2019-11-11 15:30:00,90.47,90.47,90.42,90.45,68023.0,74.5876,74.5876,74.5464,74.5711,68023.0
2019-11-12 09:30:00,90.48,90.49,90.43,90.45,87654.0,74.5958,74.6041,74.5546,74.5711,87654.0
2019-11-12 10:00:00,90.45,90.48,90.43,90.44,185990.0,74.5711,74.5958,74.5546,74.5629,185990.0
2019-11-12 10:30:00,90.44,90.46,90.38,90.43,71724.0,74.5629,74.5794,74.5134,74.5546,71724.0
2019-11-12 11:00:00,90.43,90.43,90.39,90.41,106562.0,74.5546,74.5546,74.5216,74.5381,106562.0
2019-11-12 11:30:00,90.41,90.48,90.4,90.47,98628.0,74.5381,74.5958,74.5299,74.5876,98628.0
2019-11-12 12:00:00,90.47,90.49,90.46,90.49,72592.0,74.5876,74.6041,74.5794,74.6041,72592.0
2019-11-12 12:30:00,90.48,90.52,90.48,90.51,104168.0,74.5958,74.6288,74.5958,74.6206,104168.0
2019-11-12 13:00:00,90.5,90.52,90.47,90.5,57264.0,74.6123,74.6288,74.5876,74.6123,57264.0
2019-11-12 13:30:00,90.5,90.51,90.46,90.47,99724.0,74.6123,74.6206,74.5794,74.5876,99724.0
2019-11-12 14:00:00,90.48,90.53,90.47,90.51,140149.0,74.5958,74.6371,74.5876,74.6206,140149.0
2019-11-12 14:30:00,90.5,90.56,90.48,90.55,72861.0,74.6123,74.6618,74.5958,74.6536,72861.0
2019-11-12 15:00:00,90.55,90.56,90.51,90.51,128957.0,74.6536,74.6618,74.6206,74.6206,128957.0
2019-11-12 15:30:00,90.51,90.52,90.48,90.5,218177.0,74.6206,74.6288,74.5958,74.6123,218177.0
2019-11-13 09:30:00,90.74,90.76,90.69,90.7,113179.0,74.8102,74.8267,74.769,74.7772,113179.0
2019-11-13 10:00:00,90.71,90.73,90.67,90.73,210140.0,74.7855,74.802,74.7525,74.802,210140.0
2019-11-13 10:30:00,90.73,90.76,90.72,90.74,106671.0,74.802,74.8267,74.7937,74.8102,106671.0
2019-11-13 11:00:00,90.74,90.75,90.71,90.72,343398.0,74.8102,74.8184,74.7855,74.7937,343398.0
2019-11-13 11:30:00,90.72,90.72,90.69,90.7,76060.0,74.7937,74.7937,74.769,74.7772,76060.0
2019-11-13 12:00:00,90.69,90.7,90.68,90.69,66181.0,74.769,74.7772,74.7607,74.769,66181.0
2019-11-13 12:30:00,90.69,90.7,90.66,90.67,156956.0,74.769,74.7772,74.7442,74.7525,156956.0
2019-11-13 13:00:00,90.67,90.68,90.66,90.68,112836.0,74.7525,74.7607,74.7442,74.7607,112836.0
2019-11-13 13:30:00,90.68,90.71,90.67,90.7,256671.0,74.7607,74.7855,74.7525,74.7772,256671.0
2019-11-13 14:00:00,90.69,90.73,90.69,90.73,162008.0,74.769,74.802,74.769,74.802,162008.0
2019-11-13 14:30:00,90.73,90.74,90.71,90.72,122690.0,74.802,74.8102,74.7855,74.7937,122690.0
2019-11-13 15:00:00,90.73,90.73,90.7,90.71,64780.0,74.802,74.802,74.7772,74.7855,64780.0
2019-11-13 15:30:00,90.7,90.71,90.67,90.67,233251.0,74.7772,74.7855,74.7525,74.7525,233251.0
2019-11-14 09:30:00,90.91,90.99,90.9,90.95,275178.0,74.9504,75.0163,74.9421,74.9833,275178.0
2019-11-14 10:00:00,90.96,91.0,90.94,90.98,245543.0,74.9916,75.0246,74.9751,75.0081,245543.0
2019-11-14 10:30:00,90.98,91.02,90.96,91.01,159094.0,75.0081,75.041,74.9916,75.0328,159094.0
2019-11-14 11:00:00,91.02,91.06,91.01,91.06,192378.0,75.041,75.074,75.0328,75.074,192378.0
2019-11-14 11:30:00,91.06,91.11,91.05,91.09,472299.0,75.074,75.1152,75.0658,75.0988,472299.0
2019-11-14 12:00:00,91.09,91.09,91.07,91.07,176437.0,75.0988,75.0988,75.0823,75.0823,176437.0
2019-11-14 12:30:00,91.08,91.08,91.06,91.07,44374.0,75.0905,75.0905,75.074,75.0823,44374.0
2019-11-14 13:00:00,91.07,91.08,91.04,91.08,48684.0,75.0823,75.0905,75.0575,75.0905,48684.0
2019-11-14 13:30:00,91.07,91.1,91.05,91.09,97249.0,75.0823,75.107,75.0658,75.0988,97249.0
2019-11-14 14:00:00,91.09,91.1,91.06,91.07,106880.0,75.0988,75.107,75.074,75.0823,106880.0
2019-11-14 14:30:00,91.07,91.08,91.06,91.06,97346.0,75.0823,75.0905,75.074,75.074,97346.0
2019-11-14 15:00:00,91.06,91.07,91.04,91.05,223552.0,75.074,75.0823,75.0575,75.0658,223552.0
2019-11-14 15:30:00,91.06,91.06,91.01,91.03,185906.0,75.074,75.074,75.0328,75.0493,185906.0
2019-11-15 09:30:00,90.93,91.03,90.93,91.01,300594.0,74.9668,75.0493,74.9668,75.0328,300594.0
2019-11-15 10:00:00,91.01,91.04,91.0,91.04,290087.0,75.0328,75.0575,75.0246,75.0575,290087.0
2019-11-15 10:30:00,91.04,91.09,91.03,91.05,53564.0,75.0575,75.0988,75.0493,75.0658,53564.0
2019-11-15 11:00:00,91.06,91.06,91.01,91.03,78022.0,75.074,75.074,75.0328,75.0493,78022.0
2019-11-15 11:30:00,91.02,91.02,90.99,91.0,111939.0,75.041,75.041,75.0163,75.0246,111939.0
2019-11-15 12:00:00,90.99,91.05,90.98,91.04,447964.0,75.0163,75.0658,75.0081,75.0575,447964.0
2019-11-15 12:30:00,91.05,91.05,91.02,91.03,37776.0,75.0658,75.0658,75.041,75.0493,37776.0
2019-11-15 13:00:00,91.03,91.05,91.0,91.03,118763.0,75.0493,75.0658,75.0246,75.0493,118763.0
2019-11-15 13:30:00,91.03,91.03,91.01,91.02,68891.0,75.0493,75.0493,75.0328,75.041,68891.0
2019-11-15 14:00:00,91.02,91.03,90.99,90.99,51977.0,75.041,75.0493,75.0163,75.0163,51977.0
2019-11-15 14:30:00,90.99,91.02,90.99,90.99,61281.0,75.0163,75.041,75.0163,75.0163,61281.0
2019-11-15 15:00:00,91.0,91.0,90.98,90.98,72649.0,75.0246,75.0246,75.0081,75.0081,72649.0
2019-11-15 15:30:00,90.98,90.99,90.96,90.97,176209.0,75.0081,75.0163,74.9916,74.9998,176209.0
2019-11-18 09:30:00,91.1,91.14,91.03,91.09,121392.0,75.107,75.14,75.0493,75.0988,121392.0
2019-11-18 10:00:00,91.09,91.17,91.08,91.16,572089.0,75.0988,75.1647,75.0905,75.1565,572089.0
2019-11-18 10:30:00,91.17,91.17,91.14,91.17,70934.0,75.1647,75.1647,75.14,75.1647,70934.0
2019-11-18 11:00:00,91.16,91.17,91.12,91.15,131932.0,75.1565,75.1647,75.1235,75.1482,131932.0
2019-11-18 11:30:00,91.16,91.16,91.13,91.15,85529.0,75.1565,75.1565,75.1317,75.1482,85529.0
2019-11-18 12:00:00,91.15,91.17,91.15,91.17,326565.0,75.1482,75.1647,75.1482,75.1647,326565.0
2019-11-18 12:30:00,91.16,91.17,91.13,91.14,166061.0,75.1565,75.1647,75.1317,75.14,166061.0
2019-11-18 13:00:00,91.14,91.15,91.12,91.14,238791.0,75.14,75.1482,75.1235,75.14,238791.0
2019-11-18 13:30:00,91.13,91.18,91.13,91.17,269624.0,75.1317,75.173,75.1317,75.1647,269624.0
2019-11-18 14:00:00,91.17,91.2,91.16,91.19,324929.0,75.1647,75.1894,75.1565,75.1812,324929.0
2019-11-18 14:30:00,91.19,91.19,91.17,91.19,170949.0,75.1812,75.1812,75.1647,75.1812,170949.0
2019-11-18 15:00:00,91.19,91.19,91.14,91.15,57314.0,75.1812,75.1812,75.14,75.1482,57314.0
2019-11-18 15:30:00,91.15,91.15,91.11,91.14,188049.0,75.1482,75.1482,75.1152,75.14,188049.0
2019-11-19 09:30:00,91.16,91.2,91.12,91.14,77955.0,75.1565,75.1894,75.1235,75.14,77955.0
2019-11-19 10:00:00,91.14,91.15,91.11,91.13,139103.0,75.14,75.1482,75.1152,75.1317,139103.0
2019-11-19 10:30:00,91.13,91.17,91.12,91.17,155052.0,75.1317,75.1647,75.1235,75.1647,155052.0
2019-11-19 11:00:00,91.16,91.19,91.15,91.17,53945.0,75.1565,75.1812,75.1482,75.1647,53945.0
2019-11-19 11:30:00,91.16,91.17,91.11,91.14,83468.0,75.1565,75.1647,75.1152,75.14,83468.0
2019-11-19 12:00:00,91.14,91.17,91.13,91.16,62044.0,75.14,75.1647,75.1317,75.1565,62044.0
2019-11-19 12:30:00,91.16,91.18,91.16,91.17,89073.0,75.1565,75.173,75.1565,75.1647,89073.0
2019-11-19 13:00:00,91.18,91.19,91.14,91.16,140103.0,75.173,75.1812,75.14,75.1565,140103.0
2019-11-19 13:30:00,91.16,91.23,91.15,91.21,229668.0,75.1565,75.2142,75.1482,75.1977,229668.0
2019-11-19 14:00:00,91.21,91.22,91.19,91.21,107368.0,75.1977,75.2059,75.1812,75.1977,107368.0
2019-11-19 14:30:00,91.2,91.22,91.18,91.19,60832.0,75.1894,75.2059,75.173,75.1812,60832.0
2019-11-19 15:00:00,91.2,91.22,91.18,91.19,85064.0,75.1894,75.2059,75.173,75.1812,85064.0
2019-11-19 15:30:00,91.18,91.2,91.18,91.18,153176.0,75.173,75.1894,75.173,75.173,153176.0
2019-11-20 09:30:00,91.3,91.31,91.25,91.31,277336.0,75.2719,75.2801,75.2307,75.2801,277336.0
2019-11-20 10:00:00,91.31,91.34,91.31,91.33,117724.0,75.2801,75.3049,75.2801,75.2966,117724.0
2019-11-20 10:30:00,91.33,91.34,91.27,91.34,145032.0,75.2966,75.3049,75.2472,75.3049,145032.0
2019-11-20 11:00:00,91.34,91.34,91.3,91.31,101967.0,75.3049,75.3049,75.2719,75.2801,101967.0
2019-11-20 11:30:00,91.31,91.31,91.27,91.29,84362.0,75.2801,75.2801,75.2472,75.2636,84362.0
2019-11-20 12:00:00,91.28,91.29,91.27,91.28,57459.0,75.2554,75.2636,75.2472,75.2554,57459.0
2019-11-20 12:30:00,91.29,91.34,91.26,91.31,129808.0,75.2636,75.3049,75.2389,75.2801,129808.0
2019-11-20 13:00:00,91.31,91.35,91.27,91.34,132532.0,75.2801,75.3131,75.2472,75.3049,132532.0
2019-11-20 13:30:00,91.35,91.37,91.32,91.33,63804.0,75.3131,75.3296,75.2884,75.2966,63804.0
2019-11-20 14:00:00,91.33,91.36,91.3,91.35,94297.0,75.2966,75.3214,75.2719,75.3131,94297.0
2019-11-20 14:30:00,91.34,91.36,91.31,91.36,74936.0,75.3049,75.3214,75.2801,75.3214,74936.0
2019-11-20 15:00:00,91.36,91.36,91.33,91.36,63028.0,75.3214,75.3214,75.2966,75.3214,63028.0
2019-11-20 15:30:00,91.36,91.36,91.32,91.32,167948.0,75.3214,75.3214,75.2884,75.2884,167948.0
2019-11-21 09:30:00,91.22,91.22,91.17,91.19,218168.0,75.2059,75.2059,75.1647,75.1812,218168.0
2019-11-21 10:00:00,91.18,91.22,91.15,91.19,153527.0,75.173,75.2059,75.1482,75.1812,153527.0
2019-11-21 10:30:00,91.19,91.23,91.19,91.22,66202.0,75.1812,75.2142,75.1812,75.2059,66202.0
2019-11-21 11:00:00,91.22,91.24,91.18,91.2,102631.0,75.2059,75.2224,75.173,75.1894,102631.0
2019-11-21 11:30:00,91.2,91.22,91.19,91.22,58778.0,75.1894,75.2059,75.1812,75.2059,58778.0
2019-11-21 12:00:00,91.22,91.22,91.18,91.18,76411.0,75.2059,75.2059,75.173,75.173,76411.0
2019-11-21 12:30:00,91.18,91.19,91.14,91.15,43967.0,75.173,75.1812,75.14,75.1482,43967.0
2019-11-21 13:00:00,91.16,91.17,91.13,91.15,113957.0,75.1565,75.1647,75.1317,75.1482,113957.0
2019-11-21 13:30:00,91.15,91.17,91.14,91.16,201217.0,75.1482,75.1647,75.14,75.1565,201217.0
2019-11-21 14:00:00,91.17,91.18,91.14,91.15,71624.0,75.1647,75.173,75.14,75.1482,71624.0
2019-11-21 14:30:00,91.14,91.19,91.14,91.18,38905.0,75.14,75.1812,75.14,75.173,38905.0
2019-11-21 15:00:00,91.19,91.19,91.16,91.16,75034.0,75.1812,75.1812,75.1565,75.1565,75034.0
2019-11-21 15:30:00,91.17,91.18,91.14,91.17,200449.0,75.1647,75.173,75.14,75.1647,200449.0
2019-11-22 09:30:00,91.28,91.28,91.16,91.18,69988.0,75.2554,75.2554,75.1565,75.173,69988.0
2019-11-22 10:00:00,91.19,91.24,91.17,91.24,76703.0,75.1812,75.2224,75.1647,75.2224,76703.0
2019-11-22 10:30:00,91.24,91.25,91.18,91.24,45748.0,75.2224,75.2307,75.173,75.2224,45748.0
2019-11-22 11:00:00,91.23,91.27,91.22,91.23,129828.0,75.2142,75.2472,75.2059,75.2142,129828.0
2019-11-22 11:30:00,91.24,91.25,91.21,91.23,53971.0,75.2224,75.2307,75.1977,75.2142,53971.0
2019-11-22 12:00:00,91.24,91.28,91.23,91.26,46766.0,75.2224,75.2554,75.2142,75.2389,46766.0
2019-11-22 12:30:00,91.27,91.28,91.26,91.26,38115.0,75.2472,75.2554,75.2389,75.2389,38115.0
2019-11-22 13:00:00,91.27,91.27,91.26,91.27,38161.0,75.2472,75.2472,75.2389,75.2472,38161.0
2019-11-22 13:30:00,91.27,91.28,91.24,91.27,64257.0,75.2472,75.2554,75.2224,75.2472,64257.0
2019-11-22 14:00:00,91.27,91.28,91.25,91.25,66842.0,75.2472,75.2554,75.2307,75.2307,66842.0
2019-11-22 14:30:00,91.26,91.27,91.25,91.27,25014.0,75.2389,75.2472,75.2307,75.2472,25014.0
2019-11-22 15:00:00,91.26,91.28,91.26,91.26,121638.0,75.2389,75.2554,75.2389,75.2389,121638.0
2019-11-22 15:30:00,91.27,91.28,91.26,91.27,120573.0,75.2472,75.2554,75.2389,75.2472,120573.0
2019-11-25 09:30:00,91.34,91.42,91.31,91.41,123947.0,75.3049,75.3708,75.2801,75.3626,123947.0
2019-11-25 10:00:00,91.41,91.46,91.4,91.44,83768.0,75.3626,75.4038,75.3543,75.3873,83768.0
2019-11-25 10:30:00,91.44,91.44,91.41,91.43,61675.0,75.3873,75.3873,75.3626,75.3791,61675.0
2019-11-25 11:00:00,91.42,91.43,91.4,91.42,54182.0,75.3708,75.3791,75.3543,75.3708,54182.0
2019-11-25 11:30:00,91.42,91.43,91.4,91.42,43424.0,75.3708,75.3791,75.3543,75.3708,43424.0
2019-11-25 12:00:00,91.42,91.44,91.41,91.43,95682.0,75.3708,75.3873,75.3626,75.3791,95682.0
2019-11-25 12:30:00,91.44,91.44,91.4,91.41,98905.0,75.3873,75.3873,75.3543,75.3626,98905.0
2019-11-25 13:00:00,91.42,91.43,91.4,91.41,32707.0,75.3708,75.3791,75.3543,75.3626,32707.0
2019-11-25 13:30:00,91.42,91.43,91.4,91.42,39737.0,75.3708,75.3791,75.3543,75.3708,39737.0
2019-11-25 14:00:00,91.41,91.42,91.39,91.4,110664.0,75.3626,75.3708,75.3461,75.3543,110664.0
2019-11-25 14:30:00,91.4,91.44,91.4,91.42,92870.0,75.3543,75.3873,75.3543,75.3708,92870.0
2019-11-25 15:00:00,91.43,91.43,91.41,91.43,65255.0,75.3791,75.3791,75.3626,75.3791,65255.0
2019-11-25 15:30:00,91.43,91.44,91.42,91.43,85361.0,75.3791,75.3873,75.3708,75.3791,85361.0
2019-11-26 09:30:00,91.55,91.55,91.51,91.54,132109.0,75.478,75.478,75.445,75.4698,132109.0
2019-11-26 10:00:00,91.55,91.56,91.53,91.55,59560.0,75.478,75.4862,75.4615,75.478,59560.0
2019-11-26 10:30:00,91.56,91.59,91.55,91.56,79509.0,75.4862,75.511,75.478,75.4862,79509.0
2019-11-26 11:00:00,91.56,91.59,91.56,91.59,73002.0,75.4862,75.511,75.4862,75.511,73002.0
2019-11-26 11:30:00,91.59,91.59,91.52,91.53,109095.0,75.511,75.511,75.4533,75.4615,109095.0
2019-11-26 12:00:00,91.52,91.53,91.51,91.52,52575.0,75.4533,75.4615,75.445,75.4533,52575.0
2019-11-26 12:30:00,91.51,91.53,91.51,91.53,35955.0,75.445,75.4615,75.445,75.4615,35955.0
2019-11-26 13:00:00,91.53,91.53,91.49,91.49,49409.0,75.4615,75.4615,75.4285,75.4285,49409.0
2019-11-26 13:30:00,91.5,91.52,91.49,91.52,73415.0,75.4368,75.4533,75.4285,75.4533,73415.0
2019-11-26 14:00:00,91.52,91.53,91.49,91.49,71708.0,75.4533,75.4615,75.4285,75.4285,71708.0
2019-11-26 14:30:00,91.5,91.51,91.49,91.51,47529.0,75.4368,75.445,75.4285,75.445,47529.0
2019-11-26 15:00:00,91.51,91.52,91.48,91.5,54212.0,75.445,75.4533,75.4203,75.4368,54212.0
2019-11-26 15:30:00,91.51,91.55,91.5,91.55,91525.0,75.445,75.478,75.4368,75.478,91525.0
2019-11-27 09:30:00,91.44,91.44,91.39,91.4,107644.0,75.3873,75.3873,75.3461,75.3543,107644.0
2019-11-27 10:00:00,91.39,91.46,91.39,91.43,127719.0,75.3461,75.4038,75.3461,75.3791,127719.0
2019-11-27 10:30:00,91.42,91.45,91.41,91.41,69004.0,75.3708,75.3956,75.3626,75.3626,69004.0
2019-11-27 11:00:00,91.41,91.43,91.4,91.41,140251.0,75.3626,75.3791,75.3543,75.3626,140251.0
2019-11-27 11:30:00,91.41,91.48,91.4,91.47,73973.0,75.3626,75.4203,75.3543,75.412,73973.0
2019-11-27 12:00:00,91.47,91.49,91.46,91.46,56366.0,75.412,75.4285,75.4038,75.4038,56366.0
2019-11-27 12:30:00,91.46,91.49,91.46,91.48,35729.0,75.4038,75.4285,75.4038,75.4203,35729.0
2019-11-27 13:00:00,91.49,91.49,91.46,91.47,96097.0,75.4285,75.4285,75.4038,75.412,96097.0
2019-11-27 13:30:00,91.48,91.49,91.46,91.48,160253.0,75.4203,75.4285,75.4038,75.4203,160253.0
2019-11-27 14:00:00,91.48,91.5,91.47,91.48,85720.0,75.4203,75.4368,75.412,75.4203,85720.0
2019-11-27 14:30:00,91.48,91.5,91.46,91.49,83201.0,75.4203,75.4368,75.4038,75.4285,83201.0
2019-11-27 15:00:00,91.48,91.49,91.45,91.45,89426.0,75.4203,75.4285,75.3956,75.3956,89426.0
2019-11-27 15:30:00,91.45,91.48,91.45,91.48,143852.0,75.3956,75.4203,75.3956,75.4203,143852.0
2019-11-29 09:30:00,91.42,91.42,91.33,91.4,1860994.0,75.3708,75.3708,75.2966,75.3543,1860994.0
2019-11-29 10:00:00,91.4,91.44,91.37,91.38,283498.0,75.3543,75.3873,75.3296,75.3378,283498.0
2019-11-29 10:30:00,91.37,91.39,91.33,91.36,401843.0,75.3296,75.3461,75.2966,75.3214,401843.0
2019-11-29 11:00:00,91.37,91.41,91.36,91.41,41599.0,75.3296,75.3626,75.3214,75.3626,41599.0
2019-11-29 11:30:00,91.41,91.45,91.4,91.45,88681.0,75.3626,75.3956,75.3543,75.3956,88681.0
2019-11-29 12:00:00,91.45,91.46,91.43,91.44,183275.0,75.3956,75.4038,75.3791,75.3873,183275.0
2019-11-29 12:30:00,91.44,91.44,91.35,91.39,57993.0,75.3873,75.3873,75.3131,75.3461,57993.0
2019-12-02 09:30:00,90.91,90.91,90.77,90.8,293619.0,75.1501,75.1501,75.0344,75.0592,293619.0
2019-12-02 10:00:00,90.82,91.08,90.81,90.85,128982.0,75.0757,75.2906,75.0674,75.1005,128982.0
2019-12-02 10:30:00,90.86,90.92,90.84,90.9,149613.0,75.1088,75.1584,75.0922,75.1418,149613.0
2019-12-02 11:00:00,90.9,90.93,90.87,90.93,85641.0,75.1418,75.1666,75.117,75.1666,85641.0
2019-12-02 11:30:00,90.93,90.94,90.89,90.91,35258.0,75.1666,75.1749,75.1336,75.1501,35258.0
2019-12-02 12:00:00,90.9,90.93,90.89,90.91,432490.0,75.1418,75.1666,75.1336,75.1501,432490.0
2019-12-02 12:30:00,90.91,90.97,90.91,90.97,89917.0,75.1501,75.1997,75.1501,75.1997,89917.0
2019-12-02 13:00:00,90.96,90.98,90.94,90.94,29157.0,75.1914,75.208,75.1749,75.1749,29157.0
2019-12-02 13:30:00,90.95,90.96,90.94,90.95,34835.0,75.1832,75.1914,75.1749,75.1832,34835.0
2019-12-02 14:00:00,90.95,90.97,90.91,90.92,58813.0,75.1832,75.1997,75.1501,75.1584,58813.0
2019-12-02 14:30:00,90.91,90.95,90.9,90.91,81077.0,75.1501,75.1832,75.1418,75.1501,81077.0
2019-12-02 15:00:00,90.91,90.95,90.9,90.91,121094.0,75.1501,75.1832,75.1418,75.1501,121094.0
2019-12-02 15:30:00,90.9,90.93,90.9,90.92,218970.0,75.1418,75.1666,75.1418,75.1584,218970.0
2019-12-03 09:30:00,91.2,91.33,91.18,91.27,1330591.0,75.3898,75.4973,75.3733,75.4477,1330591.0
2019-12-03 10:00:00,91.27,91.37,91.26,91.37,175752.0,75.4477,75.5304,75.4394,75.5304,175752.0
2019-12-03 10:30:00,91.36,91.49,91.35,91.47,250422.0,75.5221,75.6296,75.5138,75.613,250422.0
2019-12-03 11:00:00,91.47,91.49,91.45,91.48,186722.0,75.613,75.6296,75.5965,75.6213,186722.0
2019-12-03 11:30:00,91.48,91.53,91.47,91.53,805176.0,75.6213,75.6626,75.613,75.6626,805176.0
2019-12-03 12:00:00,91.53,91.53,91.49,91.5,96727.0,75.6626,75.6626,75.6296,75.6378,96727.0
2019-12-03 12:30:00,91.5,91.52,91.49,91.52,114815.0,75.6378,75.6544,75.6296,75.6544,114815.0
2019-12-03 13:00:00,91.51,91.51,91.5,91.51,374939.0,75.6461,75.6461,75.6378,75.6461,374939.0
2019-12-03 13:30:00,91.51,91.51,91.49,91.49,224549.0,75.6461,75.6461,75.6296,75.6296,224549.0
2019-12-03 14:00:00,91.49,91.5,91.46,91.48,145236.0,75.6296,75.6378,75.6048,75.6213,145236.0
2019-12-03 14:30:00,91.48,91.51,91.47,91.51,92364.0,75.6213,75.6461,75.613,75.6461,92364.0
2019-12-03 15:00:00,91.51,91.52,91.49,91.5,244542.0,75.6461,75.6544,75.6296,75.6378,244542.0
2019-12-03 15:30:00,91.49,91.5,91.46,91.48,292380.0,75.6296,75.6378,75.6048,75.6213,292380.0
2019-12-04 09:30:00,91.41,91.47,91.4,91.42,156283.0,75.5634,75.613,75.5552,75.5717,156283.0
2019-12-04 10:00:00,91.43,91.51,91.33,91.34,157414.0,75.58,75.6461,75.4973,75.5056,157414.0
2019-12-04 10:30:00,91.34,91.34,91.28,91.3,83191.0,75.5056,75.5056,75.456,75.4725,83191.0
2019-12-04 11:00:00,91.31,91.32,91.22,91.23,156667.0,75.4808,75.489,75.4064,75.4146,156667.0
2019-12-04 11:30:00,91.23,91.24,91.19,91.19,46698.0,75.4146,75.4229,75.3816,75.3816,46698.0
2019-12-04 12:00:00,91.2,91.24,91.19,91.22,34215.0,75.3898,75.4229,75.3816,75.4064,34215.0
2019-12-04 12:30:00,91.22,91.26,91.21,91.24,62103.0,75.4064,75.4394,75.3981,75.4229,62103.0
2019-12-04 13:00:00,91.25,91.27,91.24,91.26,46286.0,75.4312,75.4477,75.4229,75.4394,46286.0
2019-12-04 13:30:00,91.26,91.3,91.25,91.3,115489.0,75.4394,75.4725,75.4312,75.4725,115489.0
2019-12-04 14:00:00,91.3,91.34,91.29,91.34,109144.0,75.4725,75.5056,75.4642,75.5056,109144.0
2019-12-04 14:30:00,91.34,91.35,91.33,91.35,147004.0,75.5056,75.5138,75.4973,75.5138,147004.0
2019-12-04 15:00:00,91.35,91.37,91.35,91.35,102806.0,75.5138,75.5304,75.5138,75.5138,102806.0
2019-12-04 15:30:00,91.34,91.39,91.34,91.38,228332.0,75.5056,75.5469,75.5056,75.5386,228332.0
2019-12-05 09:30:00,91.21,91.21,91.14,91.17,154440.0,75.3981,75.3981,75.3402,75.365,154440.0
2019-12-05 10:00:00,91.18,91.25,91.17,91.25,130711.0,75.3733,75.4312,75.365,75.4312,130711.0
2019-12-05 10:30:00,91.25,91.29,91.22,91.22,84293.0,75.4312,75.4642,75.4064,75.4064,84293.0
2019-12-05 11:00:00,91.21,91.27,91.19,91.27,78367.0,75.3981,75.4477,75.3816,75.4477,78367.0
2019-12-05 11:30:00,91.27,91.28,91.25,91.26,114464.0,75.4477,75.456,75.4312,75.4394,114464.0
2019-12-05 12:00:00,91.26,91.28,91.25,91.28,133292.0,75.4394,75.456,75.4312,75.456,133292.0
2019-12-05 12:30:00,91.29,91.3,91.27,91.27,49401.0,75.4642,75.4725,75.4477,75.4477,49401.0
2019-12-05 13:00:00,91.27,91.32,91.27,91.28,67769.0,75.4477,75.489,75.4477,75.456,67769.0
2019-12-05 13:30:00,91.28,91.29,91.25,91.27,76101.0,75.456,75.4642,75.4312,75.4477,76101.0
2019-12-05 14:00:00,91.27,91.28,91.25,91.27,56416.0,75.4477,75.456,75.4312,75.4477,56416.0
2019-12-05 14:30:00,91.27,91.32,91.25,91.3,144561.0,75.4477,75.489,75.4312,75.4725,144561.0
2019-12-05 15:00:00,91.31,91.31,91.27,91.29,242812.0,75.4808,75.4808,75.4477,75.4642,242812.0
2019-12-05 15:30:00,91.29,91.31,91.27,91.29,77454.0,75.4642,75.4808,75.4477,75.4642,77454.0
2019-12-06 09:30:00,91.04,91.15,91.0,91.15,82354.0,75.2576,75.3485,75.2245,75.3485,82354.0
2019-12-06 10:00:00,91.14,91.24,91.11,91.23,137842.0,75.3402,75.4229,75.3154,75.4146,137842.0
2019-12-06 10:30:00,91.23,91.29,91.2,91.21,87233.0,75.4146,75.4642,75.3898,75.3981,87233.0
2019-12-06 11:00:00,91.21,91.21,91.15,91.18,110523.0,75.3981,75.3981,75.3485,75.3733,110523.0
2019-12-06 11:30:00,91.19,91.2,91.15,91.16,63490.0,75.3816,75.3898,75.3485,75.3568,63490.0
2019-12-06 12:00:00,91.16,91.18,91.15,91.16,119892.0,75.3568,75.3733,75.3485,75.3568,119892.0
2019-12-06 12:30:00,91.17,91.18,91.16,91.17,52376.0,75.365,75.3733,75.3568,75.365,52376.0
2019-12-06 13:00:00,91.17,91.18,91.16,91.16,74869.0,75.365,75.3733,75.3568,75.3568,74869.0
2019-12-06 13:30:00,91.16,91.17,91.15,91.15,84697.0,75.3568,75.365,75.3485,75.3485,84697.0
2019-12-06 14:00:00,91.15,91.18,91.15,91.18,261739.0,75.3485,75.3733,75.3485,75.3733,261739.0
2019-12-06 14:30:00,91.17,91.18,91.16,91.17,110680.0,75.365,75.3733,75.3568,75.365,110680.0
2019-12-06 15:00:00,91.16,91.17,91.16,91.17,65377.0,75.3568,75.365,75.3568,75.365,65377.0
2019-12-06 15:30:00,91.17,91.18,91.14,91.15,134481.0,75.365,75.3733,75.3402,75.3485,134481.0
2019-12-09 09:30:00,91.31,91.31,91.24,91.25,122283.0,75.4808,75.4808,75.4229,75.4312,122283.0
2019-12-09 10:00:00,91.26,91.27,91.25,91.27,111937.0,75.4394,75.4477,75.4312,75.4477,111937.0
2019-12-09 10:30:00,91.26,91.28,91.23,91.28,62278.0,75.4394,75.456,75.4146,75.456,62278.0
2019-12-09 11:00:00,91.28,91.28,91.21,91.23,64076.0,75.456,75.456,75.3981,75.4146,64076.0
2019-12-09 11:30:00,91.24,91.26,91.22,91.26,102487.0,75.4229,75.4394,75.4064,75.4394,102487.0
2019-12-09 12:00:00,91.27,91.27,91.23,91.26,139401.0,75.4477,75.4477,75.4146,75.4394,139401.0
2019-12-09 12:30:00,91.26,91.26,91.21,91.22,77930.0,75.4394,75.4394,75.3981,75.4064,77930.0
2019-12-09 13:00:00,91.22,91.22,91.19,91.21,92069.0,75.4064,75.4064,75.3816,75.3981,92069.0
2019-12-09 13:30:00,91.2,91.23,91.19,91.21,68353.0,75.3898,75.4146,75.3816,75.3981,68353.0
2019-12-09 14:00:00,91.21,91.22,91.19,91.2,137859.0,75.3981,75.4064,75.3816,75.3898,137859.0
2019-12-09 14:30:00,91.2,91.21,91.18,91.19,66120.0,75.3898,75.3981,75.3733,75.3816,66120.0
2019-12-09 15:00:00,91.19,91.2,91.17,91.18,59038.0,75.3816,75.3898,75.365,75.3733,59038.0
2019-12-09 15:30:00,91.18,91.19,91.17,91.17,58382.0,75.3733,75.3816,75.365,75.365,58382.0
2019-12-10 09:30:00,91.23,91.24,91.08,91.09,198511.0,75.4146,75.4229,75.2906,75.2989,198511.0
2019-12-10 10:00:00,91.09,91.13,91.06,91.12,192479.0,75.2989,75.332,75.2741,75.3237,192479.0
2019-12-10 10:30:00,91.11,91.15,91.11,91.13,107512.0,75.3154,75.3485,75.3154,75.332,107512.0
2019-12-10 11:00:00,91.13,91.16,91.11,91.11,109635.0,75.332,75.3568,75.3154,75.3154,109635.0
2019-12-10 11:30:00,91.11,91.12,91.1,91.11,52978.0,75.3154,75.3237,75.3072,75.3154,52978.0
2019-12-10 12:00:00,91.11,91.11,91.09,91.09,30269.0,75.3154,75.3154,75.2989,75.2989,30269.0
2019-12-10 12:30:00,91.09,91.12,91.09,91.11,61644.0,75.2989,75.3237,75.2989,75.3154,61644.0
2019-12-10 13:00:00,91.1,91.12,91.08,91.12,145654.0,75.3072,75.3237,75.2906,75.3237,145654.0
2019-12-10 13:30:00,91.12,91.12,91.1,91.1,65599.0,75.3237,75.3237,75.3072,75.3072,65599.0
2019-12-10 14:00:00,91.11,91.12,91.1,91.11,49240.0,75.3154,75.3237,75.3072,75.3154,49240.0
2019-12-10 14:30:00,91.11,91.15,91.11,91.14,73400.0,75.3154,75.3485,75.3154,75.3402,73400.0
2019-12-10 15:00:00,91.14,91.14,91.12,91.13,118199.0,75.3402,75.3402,75.3237,75.332,118199.0
2019-12-10 15:30:00,91.12,91.13,91.1,91.1,139891.0,75.3237,75.332,75.3072,75.3072,139891.0
2019-12-11 09:30:00,91.21,91.24,91.18,91.23,98997.0,75.3981,75.4229,75.3733,75.4146,98997.0
2019-12-11 10:00:00,91.23,91.25,91.21,91.23,66141.0,75.4146,75.4312,75.3981,75.4146,66141.0
2019-12-11 10:30:00,91.22,91.26,91.22,91.26,82264.0,75.4064,75.4394,75.4064,75.4394,82264.0
2019-12-11 11:00:00,91.26,91.28,91.25,91.28,89604.0,75.4394,75.456,75.4312,75.456,89604.0
2019-12-11 11:30:00,91.28,91.28,91.24,91.26,75723.0,75.456,75.456,75.4229,75.4394,75723.0
2019-12-11 12:00:00,91.26,91.27,91.23,91.23,33731.0,75.4394,75.4477,75.4146,75.4146,33731.0
2019-12-11 12:30:00,91.23,91.28,91.23,91.27,60477.0,75.4146,75.456,75.4146,75.4477,60477.0
2019-12-11 13:00:00,91.27,91.3,91.27,91.29,63841.0,75.4477,75.4725,75.4477,75.4642,63841.0
2019-12-11 13:30:00,91.29,91.32,91.28,91.31,74046.0,75.4642,75.489,75.456,75.4808,74046.0
2019-12-11 14:00:00,91.3,91.35,91.21,91.33,108589.0,75.4725,75.5138,75.3981,75.4973,108589.0
2019-12-11 14:30:00,91.33,91.46,91.27,91.42,115954.0,75.4973,75.6048,75.4477,75.5717,115954.0
2019-12-11 15:00:00,91.43,91.47,91.41,91.42,133843.0,75.58,75.613,75.5634,75.5717,133843.0
2019-12-11 15:30:00,91.42,91.43,91.38,91.4,89236.0,75.5717,75.58,75.5386,75.5552,89236.0
2019-12-12 09:30:00,91.41,91.41,91.25,91.26,240839.0,75.5634,75.5634,75.4312,75.4394,240839.0
2019-12-12 10:00:00,91.26,91.26,91.09,91.14,218763.0,75.4394,75.4394,75.2989,75.3402,218763.0
2019-12-12 10:30:00,91.13,91.16,91.1,91.12,212361.0,75.332,75.3568,75.3072,75.3237,212361.0
2019-12-12 11:00:00,91.13,91.14,91.03,91.08,122039.0,75.332,75.3402,75.2493,75.2906,122039.0
2019-12-12 11:30:00,91.08,91.1,91.05,91.09,135673.0,75.2906,75.3072,75.2658,75.2989,135673.0
2019-12-12 12:00:00,91.09,91.11,91.07,91.08,65903.0,75.2989,75.3154,75.2824,75.2906,65903.0
2019-12-12 12:30:00,91.08,91.09,91.01,91.03,94206.0,75.2906,75.2989,75.2328,75.2493,94206.0
2019-12-12 13:00:00,91.03,91.11,91.03,91.07,111497.0,75.2493,75.3154,75.2493,75.2824,111497.0
2019-12-12 13:30:00,91.07,91.08,91.0,91.06,76274.0,75.2824,75.2906,75.2245,75.2741,76274.0
2019-12-12 14:00:00,91.05,91.06,91.03,91.03,156225.0,75.2658,75.2741,75.2493,75.2493,156225.0
2019-12-12 14:30:00,91.03,91.03,90.91,91.01,309373.0,75.2493,75.2493,75.1501,75.2328,309373.0
2019-12-12 15:00:00,91.0,91.09,90.98,91.09,294537.0,75.2245,75.2989,75.208,75.2989,294537.0
2019-12-12 15:30:00,91.08,91.09,91.07,91.08,156185.0,75.2906,75.2989,75.2824,75.2906,156185.0
2019-12-13 09:30:00,91.31,91.31,91.11,91.3,134338.0,75.4808,75.4808,75.3154,75.4725,134338.0
2019-12-13 10:00:00,91.3,91.31,91.1,91.25,165621.0,75.4725,75.4808,75.3072,75.4312,165621.0
2019-12-13 10:30:00,91.25,91.45,91.25,91.42,83026.0,75.4312,75.5965,75.4312,75.5717,83026.0
2019-12-13 11:00:00,91.42,91.48,91.4,91.44,111992.0,75.5717,75.6213,75.5552,75.5882,111992.0
2019-12-13 11:30:00,91.45,91.47,91.42,91.44,48732.0,75.5965,75.613,75.5717,75.5882,48732.0
2019-12-13 12:00:00,91.44,91.45,91.42,91.45,32583.0,75.5882,75.5965,75.5717,75.5965,32583.0
2019-12-13 12:30:00,91.45,91.46,91.42,91.45,45298.0,75.5965,75.6048,75.5717,75.5965,45298.0
2019-12-13 13:00:00,91.45,91.46,91.42,91.45,178061.0,75.5965,75.6048,75.5717,75.5965,178061.0
2019-12-13 13:30:00,91.45,91.47,91.43,91.45,135025.0,75.5965,75.613,75.58,75.5965,135025.0
2019-12-13 14:00:00,91.45,91.46,91.44,91.46,42237.0,75.5965,75.6048,75.5882,75.6048,42237.0
2019-12-13 14:30:00,91.45,91.49,91.45,91.48,87375.0,75.5965,75.6296,75.5965,75.6213,87375.0
2019-12-13 15:00:00,91.48,91.48,91.47,91.48,105143.0,75.6213,75.6213,75.613,75.6213,105143.0
2019-12-13 15:30:00,91.48,91.48,91.47,91.47,116650.0,75.6213,75.6213,75.613,75.613,116650.0
2019-12-16 09:30:00,91.35,91.42,91.34,91.38,220614.0,75.5138,75.5717,75.5056,75.5386,220614.0
2019-12-16 10:00:00,91.38,91.4,91.35,91.39,154754.0,75.5386,75.5552,75.5138,75.5469,154754.0
2019-12-16 10:30:00,91.39,91.39,91.38,91.38,73285.0,75.5469,75.5469,75.5386,75.5386,73285.0
2019-12-16 11:00:00,91.38,91.38,91.33,91.34,158800.0,75.5386,75.5386,75.4973,75.5056,158800.0
2019-12-16 11:30:00,91.35,91.35,91.33,91.34,62891.0,75.5138,75.5138,75.4973,75.5056,62891.0
2019-12-16 12:00:00,91.35,91.35,91.32,91.33,32044.0,75.5138,75.5138,75.489,75.4973,32044.0
2019-12-16 12:30:00,91.33,91.33,91.31,91.31,42327.0,75.4973,75.4973,75.4808,75.4808,42327.0
2019-12-16 13:00:00,91.32,91.34,91.31,91.32,82259.0,75.489,75.5056,75.4808,75.489,82259.0
2019-12-16 13:30:00,91.33,91.33,91.28,91.29,58907.0,75.4973,75.4973,75.456,75.4642,58907.0
2019-12-16 14:00:00,91.29,91.29,91.27,91.27,63722.0,75.4642,75.4642,75.4477,75.4477,63722.0
2019-12-16 14:30:00,91.28,91.3,91.27,91.29,147121.0,75.456,75.4725,75.4477,75.4642,147121.0
2019-12-16 15:00:00,91.29,91.29,91.28,91.29,154456.0,75.4642,75.4642,75.456,75.4642,154456.0
2019-12-16 15:30:00,91.29,91.3,91.28,91.28,237656.0,75.4642,75.4725,75.456,75.456,237656.0
2019-12-17 09:30:00,91.35,91.38,91.32,91.32,100011.0,75.5138,75.5386,75.489,75.489,100011.0
2019-12-17 10:00:00,91.33,91.33,91.29,91.31,71856.0,75.4973,75.4973,75.4642,75.4808,71856.0
2019-12-17 10:30:00,91.3,91.3,91.27,91.29,79838.0,75.4725,75.4725,75.4477,75.4642,79838.0
2019-12-17 11:00:00,91.29,91.31,91.26,91.27,62736.0,75.4642,75.4808,75.4394,75.4477,62736.0
2019-12-17 11:30:00,91.28,91.31,91.27,91.28,41705.0,75.456,75.4808,75.4477,75.456,41705.0
2019-12-17 12:00:00,91.29,91.3,91.27,91.28,32521.0,75.4642,75.4725,75.4477,75.456,32521.0
2019-12-17 12:30:00,91.29,91.31,91.28,91.31,85500.0,75.4642,75.4808,75.456,75.4808,85500.0
2019-12-17 13:00:00,91.31,91.31,91.28,91.29,116445.0,75.4808,75.4808,75.456,75.4642,116445.0
2019-12-17 13:30:00,91.29,91.29,91.27,91.29,61318.0,75.4642,75.4642,75.4477,75.4642,61318.0
2019-12-17 14:00:00,91.29,91.3,91.28,91.3,89429.0,75.4642,75.4725,75.456,75.4725,89429.0
2019-12-17 14:30:00,91.3,91.32,91.29,91.3,139173.0,75.4725,75.489,75.4642,75.4725,139173.0
2019-12-17 15:00:00,91.3,91.32,91.29,91.3,129031.0,75.4725,75.489,75.4642,75.4725,129031.0
2019-12-17 15:30:00,91.29,91.31,91.27,91.29,279416.0,75.4642,75.4808,75.4477,75.4642,279416.0
2019-12-18 09:30:00,91.27,91.28,91.2,91.21,142733.0,75.4477,75.456,75.3898,75.3981,142733.0
2019-12-18 10:00:00,91.21,91.26,91.21,91.24,144500.0,75.3981,75.4394,75.3981,75.4229,144500.0
2019-12-18 10:30:00,91.24,91.28,91.22,91.23,194164.0,75.4229,75.456,75.4064,75.4146,194164.0
2019-12-18 11:00:00,91.22,91.22,91.17,91.22,123760.0,75.4064,75.4064,75.365,75.4064,123760.0
2019-12-18 11:30:00,91.21,91.24,91.18,91.23,128422.0,75.3981,75.4229,75.3733,75.4146,128422.0
2019-12-18 12:00:00,91.24,91.24,91.22,91.23,146833.0,75.4229,75.4229,75.4064,75.4146,146833.0
2019-12-18 12:30:00,91.23,91.23,91.21,91.22,43532.0,75.4146,75.4146,75.3981,75.4064,43532.0
2019-12-18 13:00:00,91.22,91.23,91.2,91.21,69279.0,75.4064,75.4146,75.3898,75.3981,69279.0
2019-12-18 13:30:00,91.21,91.23,91.21,91.23,45453.0,75.3981,75.4146,75.3981,75.4146,45453.0
2019-12-18 14:00:00,91.23,91.26,91.22,91.26,68493.0,75.4146,75.4394,75.4064,75.4394,68493.0
2019-12-18 14:30:00,91.26,91.27,91.22,91.24,57689.0,75.4394,75.4477,75.4064,75.4229,57689.0
2019-12-18 15:00:00,91.23,91.25,91.22,91.25,48842.0,75.4146,75.4312,75.4064,75.4312,48842.0
2019-12-18 15:30:00,91.25,91.26,91.23,91.23,148885.0,75.4312,75.4394,75.4146,75.4146,148885.0
2019-12-19 09:30:00,91.26,91.27,91.2,91.23,152367.0,75.4394,75.4477,75.3898,75.4146,152367.0
2019-12-19 10:00:00,91.22,91.25,91.21,91.24,142975.0,75.4064,75.4312,75.3981,75.4229,142975.0
2019-12-19 10:30:00,91.25,91.27,91.23,91.24,142168.0,75.4312,75.4477,75.4146,75.4229,142168.0
2019-12-19 11:00:00,91.25,91.32,91.23,91.32,41549.0,75.4312,75.489,75.4146,75.489,41549.0
2019-12-19 11:30:00,91.32,91.33,91.29,91.31,79545.0,75.489,75.4973,75.4642,75.4808,79545.0
2019-12-19 12:00:00,91.31,91.32,91.28,91.31,57190.0,75.4808,75.489,75.456,75.4808,57190.0
2019-12-19 12:30:00,91.31,91.36,91.31,91.34,265593.0,75.4808,75.5221,75.4808,75.5056,265593.0
2019-12-19 13:00:00,91.34,91.37,91.33,91.37,204544.0,75.5056,75.5304,75.4973,75.5304,204544.0
2019-12-19 13:30:00,91.37,91.38,91.35,91.35,168114.0,75.5304,75.5386,75.5138,75.5138,168114.0
2019-12-19 14:00:00,91.36,91.36,91.34,91.35,45880.0,75.5221,75.5221,75.5056,75.5138,45880.0
2019-12-19 14:30:00,91.34,91.35,91.31,91.32,98771.0,75.5056,75.5138,75.4808,75.489,98771.0
2019-12-19 15:00:00,91.31,91.32,91.29,91.29,170734.0,75.4808,75.489,75.4642,75.4642,170734.0
2019-12-19 15:30:00,91.28,91.3,91.27,91.27,105260.0,75.456,75.4725,75.4477,75.4477,105260.0
2019-12-20 09:30:00,91.21,91.25,91.2,91.22,403239.0,75.3981,75.4312,75.3898,75.4064,403239.0
2019-12-20 10:00:00,91.21,91.29,91.18,91.27,89923.0,75.3981,75.4642,75.3733,75.4477,89923.0
2019-12-20 10:30:00,91.28,91.28,91.24,91.25,62757.0,75.456,75.456,75.4229,75.4312,62757.0
2019-12-20 11:00:00,91.26,91.28,91.24,91.26,66071.0,75.4394,75.456,75.4229,75.4394,66071.0
2019-12-20 11:30:00,91.25,91.27,91.24,91.26,400362.0,75.4312,75.4477,75.4229,75.4394,400362.0
2019-12-20 12:00:00,91.27,91.29,91.25,91.26,176184.0,75.4477,75.4642,75.4312,75.4394,176184.0
2019-12-20 12:30:00,91.26,91.28,91.26,91.28,120998.0,75.4394,75.456,75.4394,75.456,120998.0
2019-12-20 13:00:00,91.27,91.28,91.25,91.26,71492.0,75.4477,75.456,75.4312,75.4394,71492.0
2019-12-20 13:30:00,91.27,91.28,91.26,91.27,101448.0,75.4477,75.456,75.4394,75.4477,101448.0
2019-12-20 14:00:00,91.27,91.28,91.26,91.28,235068.0,75.4477,75.456,75.4394,75.456,235068.0
2019-12-20 14:30:00,91.28,91.32,91.27,91.32,307362.0,75.456,75.489,75.4477,75.489,307362.0
2019-12-20 15:00:00,91.31,91.32,91.3,91.31,94761.0,75.4808,75.489,75.4725,75.4808,94761.0
2019-12-20 15:30:00,91.31,91.32,91.28,91.28,87741.0,75.4808,75.489,75.456,75.456,87741.0
2019-12-23 09:30:00,91.12,91.12,91.04,91.05,1671499.0,75.5351,75.5351,75.4688,75.4771,1671499.0
2019-12-23 10:00:00,91.06,91.07,91.03,91.05,453574.0,75.4854,75.4936,75.4605,75.4771,453574.0
2019-12-23 10:30:00,91.05,91.07,91.02,91.04,715078.0,75.4771,75.4936,75.4522,75.4688,715078.0
2019-12-23 11:00:00,91.03,91.03,90.96,91.0,129198.0,75.4605,75.4605,75.4025,75.4356,129198.0
2019-12-23 11:30:00,90.99,91.01,90.97,90.98,106531.0,75.4273,75.4439,75.4108,75.419,106531.0
2019-12-23 12:00:00,90.98,91.0,90.97,90.98,39460.0,75.419,75.4356,75.4108,75.419,39460.0
2019-12-23 12:30:00,90.98,90.99,90.92,90.92,66714.0,75.419,75.4273,75.3693,75.3693,66714.0
2019-12-23 13:00:00,90.92,90.94,90.91,90.93,153872.0,75.3693,75.3859,75.361,75.3776,153872.0
2019-12-23 13:30:00,90.93,90.97,90.93,90.97,49567.0,75.3776,75.4108,75.3776,75.4108,49567.0
2019-12-23 14:00:00,90.97,90.97,90.94,90.94,70502.0,75.4108,75.4108,75.3859,75.3859,70502.0
2019-12-23 14:30:00,90.95,90.97,90.94,90.97,94488.0,75.3942,75.4108,75.3859,75.4108,94488.0
2019-12-23 15:00:00,90.97,91.01,90.96,91.01,121084.0,75.4108,75.4439,75.4025,75.4439,121084.0
2019-12-23 15:30:00,91.01,91.02,91.0,91.01,125309.0,75.4439,75.4522,75.4356,75.4439,125309.0
2019-12-24 09:30:00,90.93,90.99,90.91,90.98,79665.0,75.3776,75.4273,75.361,75.419,79665.0
2019-12-24 10:00:00,90.98,91.17,90.97,91.11,171784.0,75.419,75.5765,75.4108,75.5268,171784.0
2019-12-24 10:30:00,91.1,91.12,91.07,91.09,83969.0,75.5185,75.5351,75.4936,75.5102,83969.0
2019-12-24 11:00:00,91.09,91.11,91.06,91.09,53596.0,75.5102,75.5268,75.4854,75.5102,53596.0
2019-12-24 11:30:00,91.11,91.11,91.07,91.08,63113.0,75.5268,75.5268,75.4936,75.5019,63113.0
2019-12-24 12:00:00,91.09,91.1,91.06,91.09,110079.0,75.5102,75.5185,75.4854,75.5102,110079.0
2019-12-24 12:30:00,91.09,91.12,91.08,91.12,87302.0,75.5102,75.5351,75.5019,75.5351,87302.0
2019-12-26 09:30:00,91.14,91.19,91.1,91.16,65969.0,75.5517,75.5931,75.5185,75.5683,65969.0
2019-12-26 10:00:00,91.15,91.16,91.11,91.12,41902.0,75.56,75.5683,75.5268,75.5351,41902.0
2019-12-26 10:30:00,91.12,91.13,91.1,91.12,66537.0,75.5351,75.5434,75.5185,75.5351,66537.0
2019-12-26 11:00:00,91.11,91.12,91.06,91.06,52897.0,75.5268,75.5351,75.4854,75.4854,52897.0
2019-12-26 11:30:00,91.06,91.08,91.05,91.08,32938.0,75.4854,75.5019,75.4771,75.5019,32938.0
2019-12-26 12:00:00,91.08,91.1,91.07,91.09,69545.0,75.5019,75.5185,75.4936,75.5102,69545.0
2019-12-26 12:30:00,91.09,91.11,91.08,91.1,65227.0,75.5102,75.5268,75.5019,75.5185,65227.0
2019-12-26 13:00:00,91.1,91.18,91.1,91.18,98265.0,75.5185,75.5848,75.5185,75.5848,98265.0
2019-12-26 13:30:00,91.18,91.2,91.17,91.19,46827.0,75.5848,75.6014,75.5765,75.5931,46827.0
2019-12-26 14:00:00,91.2,91.2,91.15,91.15,44667.0,75.6014,75.6014,75.56,75.56,44667.0
2019-12-26 14:30:00,91.16,91.17,91.14,91.14,39318.0,75.5683,75.5765,75.5517,75.5517,39318.0
2019-12-26 15:00:00,91.15,91.18,91.14,91.17,33089.0,75.56,75.5848,75.5517,75.5765,33089.0
2019-12-26 15:30:00,91.17,91.21,91.16,91.2,57805.0,75.5765,75.6097,75.5683,75.6014,57805.0
2019-12-27 09:30:00,91.32,91.36,91.3,91.35,126641.0,75.7009,75.734,75.6843,75.7258,126641.0
2019-12-27 10:00:00,91.34,91.38,91.33,91.37,95968.0,75.7175,75.7506,75.7092,75.7423,95968.0
2019-12-27 10:30:00,91.37,91.42,91.35,91.4,67044.0,75.7423,75.7838,75.7258,75.7672,67044.0
2019-12-27 11:00:00,91.4,91.43,91.39,91.41,80609.0,75.7672,75.7921,75.7589,75.7755,80609.0
2019-12-27 11:30:00,91.41,91.41,91.37,91.39,54883.0,75.7755,75.7755,75.7423,75.7589,54883.0
2019-12-27 12:00:00,91.39,91.4,91.38,91.39,59879.0,75.7589,75.7672,75.7506,75.7589,59879.0
2019-12-27 12:30:00,91.4,91.4,91.39,91.4,33165.0,75.7672,75.7672,75.7589,75.7672,33165.0
2019-12-27 13:00:00,91.4,91.41,91.38,91.39,26105.0,75.7672,75.7755,75.7506,75.7589,26105.0
2019-12-27 13:30:00,91.39,91.41,91.38,91.41,32470.0,75.7589,75.7755,75.7506,75.7755,32470.0
2019-12-27 14:00:00,91.4,91.43,91.4,91.43,135900.0,75.7672,75.7921,75.7672,75.7921,135900.0
2019-12-27 14:30:00,91.43,91.45,91.42,91.44,47868.0,75.7921,75.8087,75.7838,75.8004,47868.0
2019-12-27 15:00:00,91.44,91.44,91.42,91.43,113891.0,75.8004,75.8004,75.7838,75.7921,113891.0
2019-12-27 15:30:00,91.43,91.43,91.4,91.42,77888.0,75.7921,75.7921,75.7672,75.7838,77888.0
2019-12-30 09:30:00,91.23,91.23,91.18,91.23,69622.0,75.6263,75.6263,75.5848,75.6263,69622.0
2019-12-30 10:00:00,91.24,91.29,91.23,91.28,110245.0,75.6346,75.676,75.6263,75.6677,110245.0
2019-12-30 10:30:00,91.28,91.29,91.24,91.25,151903.0,75.6677,75.676,75.6346,75.6429,151903.0
2019-12-30 11:00:00,91.25,91.27,91.24,91.26,101871.0,75.6429,75.6594,75.6346,75.6512,101871.0
2019-12-30 11:30:00,91.27,91.27,91.25,91.27,74969.0,75.6594,75.6594,75.6429,75.6594,74969.0
2019-12-30 12:00:00,91.26,91.28,91.25,91.27,53063.0,75.6512,75.6677,75.6429,75.6594,53063.0
2019-12-30 12:30:00,91.28,91.32,91.27,91.31,32710.0,75.6677,75.7009,75.6594,75.6926,32710.0
2019-12-30 13:00:00,91.31,91.38,91.31,91.36,53846.0,75.6926,75.7506,75.6926,75.734,53846.0
2019-12-30 13:30:00,91.37,91.37,91.35,91.36,29801.0,75.7423,75.7423,75.7258,75.734,29801.0
2019-12-30 14:00:00,91.37,91.37,91.35,91.37,66001.0,75.7423,75.7423,75.7258,75.7423,66001.0
2019-12-30 14:30:00,91.37,91.42,91.36,91.42,126642.0,75.7423,75.7838,75.734,75.7838,126642.0
2019-12-30 15:00:00,91.41,91.44,91.41,91.44,145662.0,75.7755,75.8004,75.7755,75.8004,145662.0
2019-12-30 15:30:00,91.44,91.5,91.43,91.49,210691.0,75.8004,75.8501,75.7921,75.8418,210691.0
2019-12-31 09:30:00,91.42,91.42,91.31,91.32,52340.0,75.7838,75.7838,75.6926,75.7009,52340.0
2019-12-31 10:00:00,91.33,91.39,91.28,91.39,59381.0,75.7092,75.7589,75.6677,75.7589,59381.0
2019-12-31 10:30:00,91.39,91.41,91.36,91.4,54965.0,75.7589,75.7755,75.734,75.7672,54965.0
2019-12-31 11:00:00,91.41,91.42,91.37,91.4,65933.0,75.7755,75.7838,75.7423,75.7672,65933.0
2019-12-31 11:30:00,91.4,91.4,91.35,91.36,36511.0,75.7672,75.7672,75.7258,75.734,36511.0
2019-12-31 12:00:00,91.37,91.37,91.33,91.33,63177.0,75.7423,75.7423,75.7092,75.7092,63177.0
2019-12-31 12:30:00,91.34,91.42,91.33,91.4,112895.0,75.7175,75.7838,75.7092,75.7672,112895.0
2019-12-31 13:00:00,91.4,91.4,91.33,91.34,30605.0,75.7672,75.7672,75.7092,75.7175,30605.0
2019-12-31 13:30:00,91.34,91.37,91.34,91.37,31839.0,75.7175,75.7423,75.7175,75.7423,31839.0
2019-12-31 14:00:00,91.37,91.37,91.36,91.37,29515.0,75.7423,75.7423,75.734,75.7423,29515.0
2019-12-31 14:30:00,91.37,91.37,91.33,91.34,63842.0,75.7423,75.7423,75.7092,75.7175,63842.0
2019-12-31 15:00:00,91.34,91.35,91.32,91.34,54459.0,75.7175,75.7258,75.7009,75.7175,54459.0
2019-12-31 15:30:00,91.34,91.35,91.33,91.35,64625.0,75.7175,75.7258,75.7092,75.7258,64625.0
2020-01-02 09:30:00,91.55,91.64,91.5,91.62,147809.0,75.8916,75.9662,75.8501,75.9496,147809.0
2020-01-02 10:00:00,91.62,91.63,91.6,91.63,98308.0,75.9496,75.9579,75.933,75.9579,98308.0
2020-01-02 10:30:00,91.63,91.63,91.51,91.52,131768.0,75.9579,75.9579,75.8584,75.8667,131768.0
2020-01-02 11:00:00,91.52,91.54,91.44,91.45,160272.0,75.8667,75.8833,75.8004,75.8087,160272.0
2020-01-02 11:30:00,91.45,91.47,91.43,91.43,182132.0,75.8087,75.8252,75.7921,75.7921,182132.0
2020-01-02 12:00:00,91.44,91.45,91.42,91.44,70976.0,75.8004,75.8087,75.7838,75.8004,70976.0
2020-01-02 12:30:00,91.44,91.45,91.41,91.42,87468.0,75.8004,75.8087,75.7755,75.7838,87468.0
2020-01-02 13:00:00,91.42,91.43,91.39,91.4,65384.0,75.7838,75.7921,75.7589,75.7672,65384.0
2020-01-02 13:30:00,91.4,91.43,91.39,91.43,57239.0,75.7672,75.7921,75.7589,75.7921,57239.0
2020-01-02 14:00:00,91.43,91.44,91.42,91.43,148353.0,75.7921,75.8004,75.7838,75.7921,148353.0
2020-01-02 14:30:00,91.42,91.43,91.4,91.41,63870.0,75.7838,75.7921,75.7672,75.7755,63870.0
2020-01-02 15:00:00,91.4,91.43,91.39,91.43,72546.0,75.7672,75.7921,75.7589,75.7921,72546.0
2020-01-02 15:30:00,91.43,91.45,91.4,91.45,224767.0,75.7921,75.8087,75.7672,75.8087,224767.0
2020-01-03 09:30:00,91.58,91.61,91.5,91.59,200604.0,75.9164,75.9413,75.8501,75.9247,200604.0
2020-01-03 10:00:00,91.6,91.73,91.59,91.62,141662.0,75.933,76.0408,75.9247,75.9496,141662.0
2020-01-03 10:30:00,91.61,91.65,91.6,91.65,47963.0,75.9413,75.9744,75.933,75.9744,47963.0
2020-01-03 11:00:00,91.65,91.69,91.64,91.69,115295.0,75.9744,76.0076,75.9662,76.0076,115295.0
2020-01-03 11:30:00,91.68,91.72,91.67,91.68,31864.0,75.9993,76.0325,75.991,75.9993,31864.0
2020-01-03 12:00:00,91.68,91.7,91.65,91.69,47429.0,75.9993,76.0159,75.9744,76.0076,47429.0
2020-01-03 12:30:00,91.7,91.7,91.67,91.7,49043.0,76.0159,76.0159,75.991,76.0159,49043.0
2020-01-03 13:00:00,91.69,91.71,91.69,91.71,35956.0,76.0076,76.0242,76.0076,76.0242,35956.0
2020-01-03 13:30:00,91.7,91.75,91.66,91.67,80873.0,76.0159,76.0573,75.9827,75.991,80873.0
2020-01-03 14:00:00,91.67,91.73,91.66,91.72,51061.0,75.991,76.0408,75.9827,76.0325,51061.0
2020-01-03 14:30:00,91.72,91.77,91.71,91.76,68281.0,76.0325,76.0739,76.0242,76.0656,68281.0
2020-01-03 15:00:00,91.75,91.76,91.72,91.73,70109.0,76.0573,76.0656,76.0325,76.0408,70109.0
2020-01-03 15:30:00,91.73,91.73,91.7,91.72,86825.0,76.0408,76.0408,76.0159,76.0325,86825.0
2020-01-06 09:30:00,91.77,91.8,91.72,91.72,173282.0,76.0739,76.0988,76.0325,76.0325,173282.0
2020-01-06 10:00:00,91.73,91.73,91.67,91.68,66942.0,76.0408,76.0408,75.991,75.9993,66942.0
2020-01-06 10:30:00,91.68,91.68,91.59,91.61,59482.0,75.9993,75.9993,75.9247,75.9413,59482.0
2020-01-06 11:00:00,91.6,91.61,91.52,91.53,142585.0,75.933,75.9413,75.8667,75.875,142585.0
2020-01-06 11:30:00,91.53,91.57,91.51,91.57,77455.0,75.875,75.9081,75.8584,75.9081,77455.0
2020-01-06 12:00:00,91.57,91.59,91.55,91.57,81609.0,75.9081,75.9247,75.8916,75.9081,81609.0
2020-01-06 12:30:00,91.56,91.61,91.56,91.61,288953.0,75.8998,75.9413,75.8998,75.9413,288953.0
2020-01-06 13:00:00,91.62,91.63,91.6,91.63,182768.0,75.9496,75.9579,75.933,75.9579,182768.0
2020-01-06 13:30:00,91.63,91.66,91.62,91.65,146150.0,75.9579,75.9827,75.9496,75.9744,146150.0
2020-01-06 14:00:00,91.65,91.65,91.61,91.62,119443.0,75.9744,75.9744,75.9413,75.9496,119443.0
2020-01-06 14:30:00,91.62,91.62,91.59,91.6,67546.0,75.9496,75.9496,75.9247,75.933,67546.0
2020-01-06 15:00:00,91.61,91.64,91.59,91.63,260542.0,75.9413,75.9662,75.9247,75.9579,260542.0
2020-01-06 15:30:00,91.64,91.65,91.63,91.64,277977.0,75.9662,75.9744,75.9579,75.9662,277977.0
2020-01-07 09:30:00,91.64,91.66,91.61,91.62,161384.0,75.9662,75.9827,75.9413,75.9496,161384.0
2020-01-07 10:00:00,91.6,91.63,91.55,91.62,250853.0,75.933,75.9579,75.8916,75.9496,250853.0
2020-01-07 10:30:00,91.62,91.63,91.57,91.63,261102.0,75.9496,75.9579,75.9081,75.9579,261102.0
2020-01-07 11:00:00,91.63,91.64,91.59,91.59,79815.0,75.9579,75.9662,75.9247,75.9247,79815.0
2020-01-07 11:30:00,91.6,91.63,91.59,91.63,457920.0,75.933,75.9579,75.9247,75.9579,457920.0
2020-01-07 12:00:00,91.63,91.64,91.61,91.63,267907.0,75.9579,75.9662,75.9413,75.9579,267907.0
2020-01-07 12:30:00,91.64,91.65,91.6,91.61,155089.0,75.9662,75.9744,75.933,75.9413,155089.0
2020-01-07 13:00:00,91.61,91.61,91.59,91.59,104823.0,75.9413,75.9413,75.9247,75.9247,104823.0
2020-01-07 13:30:00,91.59,91.6,91.58,91.59,75888.0,75.9247,75.933,75.9164,75.9247,75888.0
2020-01-07 14:00:00,91.59,91.6,91.57,91.58,117110.0,75.9247,75.933,75.9081,75.9164,117110.0
2020-01-07 14:30:00,91.58,91.58,91.55,91.56,105312.0,75.9164,75.9164,75.8916,75.8998,105312.0
2020-01-07 15:00:00,91.56,91.58,91.54,91.56,143539.0,75.8998,75.9164,75.8833,75.8998,143539.0
2020-01-07 15:30:00,91.56,91.57,91.53,91.54,285427.0,75.8998,75.9081,75.875,75.8833,285427.0
2020-01-08 09:30:00,91.57,91.62,91.53,91.61,246211.0,75.9081,75.9496,75.875,75.9413,246211.0
2020-01-08 10:00:00,91.61,91.67,91.6,91.65,88127.0,75.9413,75.991,75.933,75.9744,88127.0
2020-01-08 10:30:00,91.65,91.72,91.64,91.67,74007.0,75.9744,76.0325,75.9662,75.991,74007.0
2020-01-08 11:00:00,91.67,91.67,91.57,91.57,97758.0,75.991,75.991,75.9081,75.9081,97758.0
2020-01-08 11:30:00,91.58,91.64,91.49,91.51,210562.0,75.9164,75.9662,75.8418,75.8584,210562.0
2020-01-08 12:00:00,91.5,91.54,91.48,91.5,105729.0,75.8501,75.8833,75.8335,75.8501,105729.0
2020-01-08 12:30:00,91.5,91.52,91.49,91.52,159660.0,75.8501,75.8667,75.8418,75.8667,159660.0
2020-01-08 13:00:00,91.52,91.52,91.43,91.46,236317.0,75.8667,75.8667,75.7921,75.8169,236317.0
2020-01-08 13:30:00,91.45,91.47,91.43,91.47,48621.0,75.8087,75.8252,75.7921,75.8252,48621.0
2020-01-08 14:00:00,91.46,91.47,91.44,91.45,56041.0,75.8169,75.8252,75.8004,75.8087,56041.0
2020-01-08 14:30:00,91.45,91.46,91.41,91.42,126895.0,75.8087,75.8169,75.7755,75.7838,126895.0
2020-01-08 15:00:00,91.43,91.45,91.41,91.45,87254.0,75.7921,75.8087,75.7755,75.8087,87254.0
2020-01-08 15:30:00,91.45,91.51,91.42,91.48,336279.0,75.8087,75.8584,75.7838,75.8335,336279.0
2020-01-09 09:30:00,91.42,91.45,91.41,91.45,151207.0,75.7838,75.8087,75.7755,75.8087,151207.0
2020-01-09 10:00:00,91.45,91.46,91.43,91.45,143532.0,75.8087,75.8169,75.7921,75.8087,143532.0
2020-01-09 10:30:00,91.45,91.46,91.42,91.43,142550.0,75.8087,75.8169,75.7838,75.7921,142550.0
2020-01-09 11:00:00,91.43,91.44,91.42,91.44,402945.0,75.7921,75.8004,75.7838,75.8004,402945.0
2020-01-09 11:30:00,91.44,91.45,91.43,91.45,126639.0,75.8004,75.8087,75.7921,75.8087,126639.0
2020-01-09 12:00:00,91.45,91.48,91.44,91.48,83762.0,75.8087,75.8335,75.8004,75.8335,83762.0
2020-01-09 12:30:00,91.48,91.48,91.46,91.48,111012.0,75.8335,75.8335,75.8169,75.8335,111012.0
2020-01-09 13:00:00,91.48,91.58,91.47,91.58,262700.0,75.8335,75.9164,75.8252,75.9164,262700.0
2020-01-09 13:30:00,91.58,91.59,91.57,91.59,117457.0,75.9164,75.9247,75.9081,75.9247,117457.0
2020-01-09 14:00:00,91.58,91.61,91.58,91.59,124414.0,75.9164,75.9413,75.9164,75.9247,124414.0
2020-01-09 14:30:00,91.6,91.6,91.55,91.59,124345.0,75.933,75.933,75.8916,75.9247,124345.0
2020-01-09 15:00:00,91.59,91.65,91.58,91.64,241205.0,75.9247,75.9744,75.9164,75.9662,241205.0
2020-01-09 15:30:00,91.65,91.66,91.62,91.64,441968.0,75.9744,75.9827,75.9496,75.9662,441968.0
2020-01-10 09:30:00,91.72,91.75,91.66,91.73,233129.0,76.0325,76.0573,75.9827,76.0408,233129.0
2020-01-10 10:00:00,91.73,91.78,91.73,91.78,155896.0,76.0408,76.0822,76.0408,76.0822,155896.0
2020-01-10 10:30:00,91.77,91.82,91.77,91.82,38115.0,76.0739,76.1154,76.0739,76.1154,38115.0
2020-01-10 11:00:00,91.82,91.85,91.81,91.83,53406.0,76.1154,76.1402,76.1071,76.1237,53406.0
2020-01-10 11:30:00,91.84,91.86,91.83,91.84,57802.0,76.132,76.1485,76.1237,76.132,57802.0
2020-01-10 12:00:00,91.85,91.86,91.82,91.83,56374.0,76.1402,76.1485,76.1154,76.1237,56374.0
2020-01-10 12:30:00,91.83,91.85,91.82,91.84,278587.0,76.1237,76.1402,76.1154,76.132,278587.0
2020-01-10 13:00:00,91.84,91.84,91.82,91.83,45497.0,76.132,76.132,76.1154,76.1237,45497.0
2020-01-10 13:30:00,91.84,91.84,91.82,91.84,51679.0,76.132,76.132,76.1154,76.132,51679.0
2020-01-10 14:00:00,91.84,91.84,91.79,91.81,58898.0,76.132,76.132,76.0905,76.1071,58898.0
2020-01-10 14:30:00,91.81,91.81,91.79,91.81,49850.0,76.1071,76.1071,76.0905,76.1071,49850.0
2020-01-10 15:00:00,91.81,91.81,91.77,91.78,163835.0,76.1071,76.1071,76.0739,76.0822,163835.0
2020-01-10 15:30:00,91.78,91.78,91.75,91.76,169913.0,76.0822,76.0822,76.0573,76.0656,169913.0
2020-01-13 09:30:00,91.72,91.75,91.63,91.65,219135.0,76.0325,76.0573,75.9579,75.9744,219135.0
2020-01-13 10:00:00,91.66,91.67,91.63,91.67,123711.0,75.9827,75.991,75.9579,75.991,123711.0
2020-01-13 10:30:00,91.66,91.67,91.63,91.64,77354.0,75.9827,75.991,75.9579,75.9662,77354.0
2020-01-13 11:00:00,91.66,91.7,91.63,91.66,102150.0,75.9827,76.0159,75.9579,75.9827,102150.0
2020-01-13 11:30:00,91.66,91.67,91.64,91.67,133339.0,75.9827,75.991,75.9662,75.991,133339.0
2020-01-13 12:00:00,91.67,91.7,91.66,91.69,65656.0,75.991,76.0159,75.9827,76.0076,65656.0
2020-01-13 12:30:00,91.69,91.71,91.65,91.7,92638.0,76.0076,76.0242,75.9744,76.0159,92638.0
2020-01-13 13:00:00,91.7,91.71,91.68,91.69,48239.0,76.0159,76.0242,75.9993,76.0076,48239.0
2020-01-13 13:30:00,91.7,91.7,91.68,91.69,389928.0,76.0159,76.0159,75.9993,76.0076,389928.0
2020-01-13 14:00:00,91.69,91.69,91.66,91.68,119878.0,76.0076,76.0076,75.9827,75.9993,119878.0
2020-01-13 14:30:00,91.68,91.68,91.65,91.65,117942.0,75.9993,75.9993,75.9744,75.9744,117942.0
2020-01-13 15:00:00,91.66,91.67,91.65,91.65,177083.0,75.9827,75.991,75.9744,75.9744,177083.0
2020-01-13 15:30:00,91.66,91.66,91.63,91.64,101888.0,75.9827,75.9827,75.9579,75.9662,101888.0
2020-01-14 09:30:00,91.68,91.7,91.63,91.7,461611.0,75.9993,76.0159,75.9579,76.0159,461611.0
2020-01-14 10:00:00,91.7,91.7,91.68,91.69,324000.0,76.0159,76.0159,75.9993,76.0076,324000.0
2020-01-14 10:30:00,91.69,91.71,91.68,91.7,331695.0,76.0076,76.0242,75.9993,76.0159,331695.0
2020-01-14 11:00:00,91.7,91.73,91.67,91.68,291123.0,76.0159,76.0408,75.991,75.9993,291123.0
2020-01-14 11:30:00,91.68,91.7,91.67,91.7,229317.0,75.9993,76.0159,75.991,76.0159,229317.0
2020-01-14 12:00:00,91.7,91.72,91.69,91.7,111622.0,76.0159,76.0325,76.0076,76.0159,111622.0
2020-01-14 12:30:00,91.7,91.71,91.69,91.69,45084.0,76.0159,76.0242,76.0076,76.0076,45084.0
2020-01-14 13:00:00,91.69,91.7,91.66,91.67,225785.0,76.0076,76.0159,75.9827,75.991,225785.0
2020-01-14 13:30:00,91.68,91.73,91.67,91.73,281916.0,75.9993,76.0408,75.991,76.0408,281916.0
2020-01-14 14:00:00,91.73,91.74,91.71,91.72,186842.0,76.0408,76.0491,76.0242,76.0325,186842.0
2020-01-14 14:30:00,91.73,91.75,91.71,91.75,10350561.0,76.0408,76.0573,76.0242,76.0573,10350561.0
2020-01-14 15:00:00,91.75,91.75,91.72,91.73,130364.0,76.0573,76.0573,76.0325,76.0408,130364.0
2020-01-14 15:30:00,91.73,91.76,91.73,91.75,224682.0,76.0408,76.0656,76.0408,76.0573,224682.0
2020-01-15 09:30:00,91.92,92.0,91.82,91.83,120861.0,76.1983,76.2646,76.1154,76.1237,120861.0
2020-01-15 10:00:00,91.82,91.87,91.82,91.87,68143.0,76.1154,76.1568,76.1154,76.1568,68143.0
2020-01-15 10:30:00,91.88,91.89,91.86,91.86,32858.0,76.1651,76.1734,76.1485,76.1485,32858.0
2020-01-15 11:00:00,91.87,91.89,91.86,91.88,87516.0,76.1568,76.1734,76.1485,76.1651,87516.0
2020-01-15 11:30:00,91.88,91.88,91.85,91.86,75034.0,76.1651,76.1651,76.1402,76.1485,75034.0
2020-01-15 12:00:00,91.85,91.86,91.81,91.83,99133.0,76.1402,76.1485,76.1071,76.1237,99133.0
2020-01-15 12:30:00,91.83,91.84,91.8,91.84,130405.0,76.1237,76.132,76.0988,76.132,130405.0
2020-01-15 13:00:00,91.84,91.85,91.82,91.83,142626.0,76.132,76.1402,76.1154,76.1237,142626.0
2020-01-15 13:30:00,91.83,91.87,91.82,91.86,150714.0,76.1237,76.1568,76.1154,76.1485,150714.0
2020-01-15 14:00:00,91.86,91.89,91.85,91.89,163277.0,76.1485,76.1734,76.1402,76.1734,163277.0
2020-01-15 14:30:00,91.89,91.9,91.87,91.9,114992.0,76.1734,76.1817,76.1568,76.1817,114992.0
2020-01-15 15:00:00,91.9,91.9,91.87,91.9,154947.0,76.1817,76.1817,76.1568,76.1817,154947.0
2020-01-15 15:30:00,91.9,91.92,91.89,91.91,217811.0,76.1817,76.1983,76.1734,76.19,217811.0
2020-01-16 09:30:00,91.9,91.93,91.85,91.93,429908.0,76.1817,76.2066,76.1402,76.2066,429908.0
2020-01-16 10:00:00,91.93,91.99,91.92,91.96,82689.0,76.2066,76.2563,76.1983,76.2314,82689.0
2020-01-16 10:30:00,91.95,91.95,91.91,91.92,133800.0,76.2231,76.2231,76.19,76.1983,133800.0
2020-01-16 11:00:00,91.93,91.93,91.84,91.85,130986.0,76.2066,76.2066,76.132,76.1402,130986.0
2020-01-16 11:30:00,91.85,91.88,91.81,91.83,1191451.0,76.1402,76.1651,76.1071,76.1237,1191451.0
2020-01-16 12:00:00,91.83,91.88,91.83,91.87,91571.0,76.1237,76.1651,76.1237,76.1568,91571.0
2020-01-16 12:30:00,91.86,91.89,91.85,91.88,79268.0,76.1485,76.1734,76.1402,76.1651,79268.0
2020-01-16 13:00:00,91.88,91.88,91.86,91.88,25165.0,76.1651,76.1651,76.1485,76.1651,25165.0
2020-01-16 13:30:00,91.88,91.9,91.87,91.89,82911.0,76.1651,76.1817,76.1568,76.1734,82911.0
2020-01-16 14:00:00,91.88,91.91,91.88,91.9,197749.0,76.1651,76.19,76.1651,76.1817,197749.0
2020-01-16 14:30:00,91.9,91.91,91.88,91.89,76602.0,76.1817,76.19,76.1651,76.1734,76602.0
2020-01-16 15:00:00,91.9,91.92,91.89,91.89,237676.0,76.1817,76.1983,76.1734,76.1734,237676.0
2020-01-16 15:30:00,91.9,91.91,91.89,91.91,651368.0,76.1817,76.19,76.1734,76.19,651368.0
2020-01-17 09:30:00,91.83,91.94,91.81,91.91,94039.0,76.1237,76.2148,76.1071,76.19,94039.0
2020-01-17 10:00:00,91.91,91.93,91.88,91.88,145261.0,76.19,76.2066,76.1651,76.1651,145261.0
2020-01-17 10:30:00,91.89,91.9,91.88,91.9,65921.0,76.1734,76.1817,76.1651,76.1817,65921.0
2020-01-17 11:00:00,91.89,91.9,91.86,91.9,98913.0,76.1734,76.1817,76.1485,76.1817,98913.0
2020-01-17 11:30:00,91.9,91.93,91.9,91.92,44775.0,76.1817,76.2066,76.1817,76.1983,44775.0
2020-01-17 12:00:00,91.92,91.96,91.91,91.93,1985868.0,76.1983,76.2314,76.19,76.2066,1985868.0
2020-01-17 12:30:00,91.94,91.94,91.91,91.92,68559.0,76.2148,76.2148,76.19,76.1983,68559.0
2020-01-17 13:00:00,91.92,91.92,91.89,91.9,112904.0,76.1983,76.1983,76.1734,76.1817,112904.0
2020-01-17 13:30:00,91.89,91.9,91.89,91.9,94992.0,76.1734,76.1817,76.1734,76.1817,94992.0
2020-01-17 14:00:00,91.9,91.9,91.89,91.89,82114.0,76.1817,76.1817,76.1734,76.1734,82114.0
2020-01-17 14:30:00,91.9,91.9,91.87,91.88,150862.0,76.1817,76.1817,76.1568,76.1651,150862.0
2020-01-17 15:00:00,91.88,91.88,91.85,91.87,730982.0,76.1651,76.1651,76.1402,76.1568,730982.0
2020-01-17 15:30:00,91.87,91.91,91.86,91.91,412313.0,76.1568,76.19,76.1485,76.19,412313.0
2020-01-21 09:30:00,92.11,92.13,91.96,92.08,223547.0,76.3558,76.3724,76.2314,76.3309,223547.0
2020-01-21 10:00:00,92.08,92.16,92.07,92.14,614460.0,76.3309,76.3972,76.3226,76.3806,614460.0
2020-01-21 10:30:00,92.13,92.17,92.12,92.16,88500.0,76.3724,76.4055,76.3641,76.3972,88500.0
2020-01-21 11:00:00,92.16,92.19,92.14,92.14,110113.0,76.3972,76.4221,76.3806,76.3806,110113.0
2020-01-21 11:30:00,92.15,92.16,92.12,92.13,158146.0,76.3889,76.3972,76.3641,76.3724,158146.0
2020-01-21 12:00:00,92.14,92.15,92.13,92.15,56869.0,76.3806,76.3889,76.3724,76.3889,56869.0
2020-01-21 12:30:00,92.14,92.17,92.14,92.16,156459.0,76.3806,76.4055,76.3806,76.3972,156459.0
2020-01-21 13:00:00,92.17,92.2,92.14,92.18,222591.0,76.4055,76.4304,76.3806,76.4138,222591.0
2020-01-21 13:30:00,92.19,92.2,92.17,92.2,96558.0,76.4221,76.4304,76.4055,76.4304,96558.0
2020-01-21 14:00:00,92.2,92.2,92.19,92.2,82638.0,76.4304,76.4304,76.4221,76.4304,82638.0
2020-01-21 14:30:00,92.2,92.2,92.19,92.19,53825.0,76.4304,76.4304,76.4221,76.4221,53825.0
2020-01-21 15:00:00,92.2,92.2,92.18,92.18,113615.0,76.4304,76.4304,76.4138,76.4138,113615.0
2020-01-21 15:30:00,92.19,92.19,92.17,92.18,131530.0,76.4221,76.4221,76.4055,76.4138,131530.0
2020-01-22 09:30:00,92.21,92.28,92.2,92.28,561327.0,76.4387,76.4967,76.4304,76.4967,561327.0
2020-01-22 10:00:00,92.28,92.29,92.25,92.27,320672.0,76.4967,76.505,76.4718,76.4884,320672.0
2020-01-22 10:30:00,92.27,92.28,92.26,92.26,96625.0,76.4884,76.4967,76.4801,76.4801,96625.0
2020-01-22 11:00:00,92.27,92.27,92.22,92.23,104909.0,76.4884,76.4884,76.447,76.4552,104909.0
2020-01-22 11:30:00,92.23,92.25,92.22,92.25,280746.0,76.4552,76.4718,76.447,76.4718,280746.0
2020-01-22 12:00:00,92.25,92.27,92.24,92.26,132063.0,76.4718,76.4884,76.4635,76.4801,132063.0
2020-01-22 12:30:00,92.27,92.29,92.26,92.29,86882.0,76.4884,76.505,76.4801,76.505,86882.0
2020-01-22 13:00:00,92.29,92.3,92.26,92.29,3135123.0,76.505,76.5133,76.4801,76.505,3135123.0
2020-01-22 13:30:00,92.29,92.3,92.27,92.28,104786.0,76.505,76.5133,76.4884,76.4967,104786.0
2020-01-22 14:00:00,92.28,92.3,92.27,92.29,202711.0,76.4967,76.5133,76.4884,76.505,202711.0
2020-01-22 14:30:00,92.29,92.31,92.28,92.3,92768.0,76.505,76.5216,76.4967,76.5133,92768.0
2020-01-22 15:00:00,92.3,92.3,92.27,92.28,64842.0,76.5133,76.5133,76.4884,76.4967,64842.0
2020-01-22 15:30:00,92.27,92.28,92.24,92.25,190493.0,76.4884,76.4967,76.4635,76.4718,190493.0
2020-01-23 09:30:00,92.35,92.38,92.26,92.38,586180.0,76.5547,76.5796,76.4801,76.5796,586180.0
2020-01-23 10:00:00,92.38,92.39,92.34,92.36,515595.0,76.5796,76.5879,76.5464,76.563,515595.0
2020-01-23 10:30:00,92.37,92.43,92.36,92.41,137282.0,76.5713,76.621,76.563,76.6045,137282.0
2020-01-23 11:00:00,92.41,92.46,92.4,92.45,65853.0,76.6045,76.6459,76.5962,76.6376,65853.0
2020-01-23 11:30:00,92.45,92.46,92.4,92.4,222076.0,76.6376,76.6459,76.5962,76.5962,222076.0
2020-01-23 12:00:00,92.4,92.44,92.4,92.44,131718.0,76.5962,76.6293,76.5962,76.6293,131718.0
2020-01-23 12:30:00,92.44,92.44,92.43,92.44,94904.0,76.6293,76.6293,76.621,76.6293,94904.0
2020-01-23 13:00:00,92.44,92.44,92.41,92.42,63715.0,76.6293,76.6293,76.6045,76.6127,63715.0
2020-01-23 13:30:00,92.42,92.42,92.37,92.37,65811.0,76.6127,76.6127,76.5713,76.5713,65811.0
2020-01-23 14:00:00,92.38,92.38,92.35,92.37,54512.0,76.5796,76.5796,76.5547,76.5713,54512.0
2020-01-23 14:30:00,92.37,92.39,92.36,92.38,170583.0,76.5713,76.5879,76.563,76.5796,170583.0
2020-01-23 15:00:00,92.38,92.41,92.37,92.4,145064.0,76.5796,76.6045,76.5713,76.5962,145064.0
2020-01-23 15:30:00,92.4,92.41,92.36,92.38,178324.0,76.5962,76.6045,76.563,76.5796,178324.0
2020-01-24 09:30:00,92.53,92.53,92.43,92.49,110752.0,76.7039,76.7039,76.621,76.6708,110752.0
2020-01-24 10:00:00,92.49,92.55,92.47,92.54,108636.0,76.6708,76.7205,76.6542,76.7122,108636.0
2020-01-24 10:30:00,92.54,92.56,92.52,92.54,326070.0,76.7122,76.7288,76.6956,76.7122,326070.0
2020-01-24 11:00:00,92.54,92.56,92.52,92.55,95023.0,76.7122,76.7288,76.6956,76.7205,95023.0
2020-01-24 11:30:00,92.55,92.55,92.52,92.53,113793.0,76.7205,76.7205,76.6956,76.7039,113793.0
2020-01-24 12:00:00,92.54,92.57,92.53,92.55,502301.0,76.7122,76.7371,76.7039,76.7205,502301.0
2020-01-24 12:30:00,92.55,92.57,92.54,92.55,48413.0,76.7205,76.7371,76.7122,76.7205,48413.0
2020-01-24 13:00:00,92.55,92.57,92.53,92.56,252493.0,76.7205,76.7371,76.7039,76.7288,252493.0
2020-01-24 13:30:00,92.56,92.58,92.56,92.57,44017.0,76.7288,76.7454,76.7288,76.7371,44017.0
2020-01-24 14:00:00,92.58,92.62,92.57,92.6,88111.0,76.7454,76.7785,76.7371,76.762,88111.0
2020-01-24 14:30:00,92.61,92.61,92.56,92.57,85617.0,76.7703,76.7703,76.7288,76.7371,85617.0
2020-01-24 15:00:00,92.58,92.58,92.51,92.54,618044.0,76.7454,76.7454,76.6874,76.7122,618044.0
2020-01-24 15:30:00,92.54,92.57,92.53,92.56,374116.0,76.7122,76.7371,76.7039,76.7288,374116.0
2020-01-27 09:30:00,92.71,92.74,92.63,92.65,216348.0,76.8531,76.878,76.7868,76.8034,216348.0
2020-01-27 10:00:00,92.65,92.7,92.65,92.66,148812.0,76.8034,76.8449,76.8034,76.8117,148812.0
2020-01-27 10:30:00,92.66,92.72,92.65,92.7,115155.0,76.8117,76.8614,76.8034,76.8449,115155.0
2020-01-27 11:00:00,92.7,92.71,92.66,92.68,144085.0,76.8449,76.8531,76.8117,76.8283,144085.0
2020-01-27 11:30:00,92.68,92.74,92.67,92.73,124262.0,76.8283,76.878,76.82,76.8697,124262.0
2020-01-27 12:00:00,92.74,92.75,92.7,92.72,205164.0,76.878,76.8863,76.8449,76.8614,205164.0
2020-01-27 12:30:00,92.72,92.75,92.71,92.73,57926.0,76.8614,76.8863,76.8531,76.8697,57926.0
2020-01-27 13:00:00,92.73,92.74,92.68,92.73,118680.0,76.8697,76.878,76.8283,76.8697,118680.0
2020-01-27 13:30:00,92.73,92.75,92.71,92.75,96533.0,76.8697,76.8863,76.8531,76.8863,96533.0
2020-01-27 14:00:00,92.75,92.75,92.73,92.74,599876.0,76.8863,76.8863,76.8697,76.878,599876.0
2020-01-27 14:30:00,92.75,92.75,92.72,92.73,167169.0,76.8863,76.8863,76.8614,76.8697,167169.0
2020-01-27 15:00:00,92.73,92.77,92.72,92.77,389872.0,76.8697,76.9029,76.8614,76.9029,389872.0
2020-01-27 15:30:00,92.76,92.77,92.72,92.73,498301.0,76.8946,76.9029,76.8614,76.8697,498301.0
2020-01-28 09:30:00,92.73,92.75,92.65,92.7,257570.0,76.8697,76.8863,76.8034,76.8449,257570.0
2020-01-28 10:00:00,92.7,92.71,92.62,92.63,331558.0,76.8449,76.8531,76.7785,76.7868,331558.0
2020-01-28 10:30:00,92.62,92.66,92.61,92.65,546075.0,76.7785,76.8117,76.7703,76.8034,546075.0
2020-01-28 11:00:00,92.64,92.7,92.63,92.68,233163.0,76.7951,76.8449,76.7868,76.8283,233163.0
2020-01-28 11:30:00,92.67,92.69,92.63,92.63,78768.0,76.82,76.8366,76.7868,76.7868,78768.0
2020-01-28 12:00:00,92.64,92.66,92.63,92.66,58385.0,76.7951,76.8117,76.7868,76.8117,58385.0
2020-01-28 12:30:00,92.66,92.69,92.66,92.68,66529.0,76.8117,76.8366,76.8117,76.8283,66529.0
2020-01-28 13:00:00,92.67,92.7,92.65,92.68,153695.0,76.82,76.8449,76.8034,76.8283,153695.0
2020-01-28 13:30:00,92.69,92.71,92.65,92.67,124409.0,76.8366,76.8531,76.8034,76.82,124409.0
2020-01-28 14:00:00,92.67,92.68,92.66,92.68,82867.0,76.82,76.8283,76.8117,76.8283,82867.0
2020-01-28 14:30:00,92.67,92.74,92.67,92.73,252093.0,76.82,76.878,76.82,76.8697,252093.0
2020-01-28 15:00:00,92.74,92.76,92.71,92.73,853232.0,76.878,76.8946,76.8531,76.8697,853232.0
2020-01-28 15:30:00,92.73,92.74,92.67,92.67,300830.0,76.8697,76.878,76.82,76.82,300830.0
2020-01-29 09:30:00,92.8,92.9,92.8,92.88,238262.0,76.9278,77.0107,76.9278,76.9941,238262.0
2020-01-29 10:00:00,92.88,92.91,92.85,92.87,95053.0,76.9941,77.0189,76.9692,76.9858,95053.0
2020-01-29 10:30:00,92.87,92.87,92.83,92.84,280029.0,76.9858,76.9858,76.9526,76.9609,280029.0
2020-01-29 11:00:00,92.84,92.87,92.84,92.86,288076.0,76.9609,76.9858,76.9609,76.9775,288076.0
2020-01-29 11:30:00,92.86,92.89,92.85,92.89,390958.0,76.9775,77.0024,76.9692,77.0024,390958.0
2020-01-29 12:00:00,92.89,92.89,92.87,92.88,92444.0,77.0024,77.0024,76.9858,76.9941,92444.0
2020-01-29 12:30:00,92.88,92.88,92.85,92.87,55745.0,76.9941,76.9941,76.9692,76.9858,55745.0
2020-01-29 13:00:00,92.87,92.88,92.86,92.88,74426.0,76.9858,76.9941,76.9775,76.9941,74426.0
2020-01-29 13:30:00,92.88,92.89,92.86,92.87,97792.0,76.9941,77.0024,76.9775,76.9858,97792.0
2020-01-29 14:00:00,92.86,92.93,92.85,92.91,134396.0,76.9775,77.0355,76.9692,77.0189,134396.0
2020-01-29 14:30:00,92.92,93.01,92.9,92.97,164096.0,77.0272,77.1018,77.0107,77.0687,164096.0
2020-01-29 15:00:00,92.98,93.01,92.94,92.95,441142.0,77.077,77.1018,77.0438,77.0521,441142.0
2020-01-29 15:30:00,92.94,92.95,92.9,92.91,168896.0,77.0438,77.0521,77.0107,77.0189,168896.0
2020-01-30 09:30:00,93.02,93.05,92.85,92.93,108035.0,77.1101,77.135,76.9692,77.0355,108035.0
2020-01-30 10:00:00,92.93,92.98,92.93,92.95,68355.0,77.0355,77.077,77.0355,77.0521,68355.0
2020-01-30 10:30:00,92.96,93.05,92.96,93.05,129520.0,77.0604,77.135,77.0604,77.135,129520.0
2020-01-30 11:00:00,93.05,93.05,92.98,93.01,102534.0,77.135,77.135,77.077,77.1018,102534.0
2020-01-30 11:30:00,93.01,93.02,92.96,93.0,122404.0,77.1018,77.1101,77.0604,77.0935,122404.0
2020-01-30 12:00:00,93.01,93.05,92.99,93.05,100354.0,77.1018,77.135,77.0853,77.135,100354.0
2020-01-30 12:30:00,93.04,93.11,93.04,93.08,56719.0,77.1267,77.1847,77.1267,77.1599,56719.0
2020-01-30 13:00:00,93.09,93.1,93.07,93.08,106677.0,77.1682,77.1764,77.1516,77.1599,106677.0
2020-01-30 13:30:00,93.08,93.09,93.06,93.08,56010.0,77.1599,77.1682,77.1433,77.1599,56010.0
2020-01-30 14:00:00,93.08,93.1,93.06,93.09,130796.0,77.1599,77.1764,77.1433,77.1682,130796.0
2020-01-30 14:30:00,93.09,93.15,93.03,93.06,260302.0,77.1682,77.2179,77.1184,77.1433,260302.0
2020-01-30 15:00:00,93.07,93.07,93.03,93.04,195311.0,77.1516,77.1516,77.1184,77.1267,195311.0
2020-01-30 15:30:00,93.04,93.05,93.02,93.04,310219.0,77.1267,77.135,77.1101,77.1267,310219.0
2020-01-31 09:30:00,93.15,93.18,93.1,93.14,140217.0,77.2179,77.2428,77.1764,77.2096,140217.0
2020-01-31 10:00:00,93.14,93.16,93.1,93.12,164196.0,77.2096,77.2262,77.1764,77.193,164196.0
2020-01-31 10:30:00,93.12,93.14,93.09,93.1,117249.0,77.193,77.2096,77.1682,77.1764,117249.0
2020-01-31 11:00:00,93.1,93.19,93.09,93.17,158660.0,77.1764,77.2511,77.1682,77.2345,158660.0
2020-01-31 11:30:00,93.18,93.19,93.14,93.14,143706.0,77.2428,77.2511,77.2096,77.2096,143706.0
2020-01-31 12:00:00,93.15,93.19,93.15,93.19,63052.0,77.2179,77.2511,77.2179,77.2511,63052.0
2020-01-31 12:30:00,93.18,93.21,93.16,93.17,248755.0,77.2428,77.2676,77.2262,77.2345,248755.0
2020-01-31 13:00:00,93.16,93.17,93.14,93.17,199359.0,77.2262,77.2345,77.2096,77.2345,199359.0
2020-01-31 13:30:00,93.17,93.18,93.15,93.17,97191.0,77.2345,77.2428,77.2179,77.2345,97191.0
2020-01-31 14:00:00,93.17,93.22,93.16,93.21,142143.0,77.2345,77.2759,77.2262,77.2676,142143.0
2020-01-31 14:30:00,93.21,93.29,93.2,93.25,110955.0,77.2676,77.3339,77.2593,77.3008,110955.0
2020-01-31 15:00:00,93.25,93.29,93.25,93.29,186361.0,77.3008,77.3339,77.3008,77.3339,186361.0
2020-01-31 15:30:00,93.28,93.33,93.26,93.3,447075.0,77.3257,77.3671,77.3091,77.3422,447075.0
2020-02-03 09:30:00,92.94,93.01,92.88,93.0,368285.0,77.2366,77.2947,77.1867,77.2864,368285.0
2020-02-03 10:00:00,93.0,93.0,92.85,92.86,211539.0,77.2864,77.2864,77.1618,77.1701,211539.0
2020-02-03 10:30:00,92.86,92.96,92.86,92.93,249955.0,77.1701,77.2532,77.1701,77.2283,249955.0
2020-02-03 11:00:00,92.93,92.96,92.91,92.95,96507.0,77.2283,77.2532,77.2116,77.2449,96507.0
2020-02-03 11:30:00,92.95,93.05,92.93,93.0,100493.0,77.2449,77.328,77.2283,77.2864,100493.0
2020-02-03 12:00:00,93.0,93.03,92.96,92.99,107438.0,77.2864,77.3114,77.2532,77.2781,107438.0
2020-02-03 12:30:00,92.98,92.99,92.97,92.98,38953.0,77.2698,77.2781,77.2615,77.2698,38953.0
2020-02-03 13:00:00,92.98,93.03,92.97,93.02,77143.0,77.2698,77.3114,77.2615,77.303,77143.0
2020-02-03 13:30:00,93.02,93.03,93.01,93.02,109427.0,77.303,77.3114,77.2947,77.303,109427.0
2020-02-03 14:00:00,93.02,93.04,93.01,93.03,80328.0,77.303,77.3197,77.2947,77.3114,80328.0
2020-02-03 14:30:00,93.04,93.05,93.0,93.05,72680.0,77.3197,77.328,77.2864,77.328,72680.0
2020-02-03 15:00:00,93.05,93.05,92.98,92.98,91300.0,77.328,77.328,77.2698,77.2698,91300.0
2020-02-03 15:30:00,92.98,93.01,92.98,93.0,132515.0,77.2698,77.2947,77.2698,77.2864,132515.0
2020-02-04 09:30:00,92.8,92.82,92.72,92.72,134171.0,77.1202,77.1368,77.0537,77.0537,134171.0
2020-02-04 10:00:00,92.72,92.79,92.72,92.73,143233.0,77.0537,77.1119,77.0537,77.062,143233.0
2020-02-04 10:30:00,92.73,92.76,92.71,92.75,209555.0,77.062,77.087,77.0454,77.0787,209555.0
2020-02-04 11:00:00,92.75,92.79,92.75,92.78,128461.0,77.0787,77.1119,77.0787,77.1036,128461.0
2020-02-04 11:30:00,92.78,92.81,92.77,92.79,92596.0,77.1036,77.1285,77.0953,77.1119,92596.0
2020-02-04 12:00:00,92.79,92.79,92.71,92.72,65028.0,77.1119,77.1119,77.0454,77.0537,65028.0
2020-02-04 12:30:00,92.72,92.76,92.7,92.74,45150.0,77.0537,77.087,77.0371,77.0704,45150.0
2020-02-04 13:00:00,92.75,92.75,92.71,92.73,42044.0,77.0787,77.0787,77.0454,77.062,42044.0
2020-02-04 13:30:00,92.73,92.74,92.71,92.71,59310.0,77.062,77.0704,77.0454,77.0454,59310.0
2020-02-04 14:00:00,92.72,92.74,92.7,92.73,90638.0,77.0537,77.0704,77.0371,77.062,90638.0
2020-02-04 14:30:00,92.73,92.76,92.7,92.76,80282.0,77.062,77.087,77.0371,77.087,80282.0
2020-02-04 15:00:00,92.75,92.79,92.75,92.79,61838.0,77.0787,77.1119,77.0787,77.1119,61838.0
2020-02-04 15:30:00,92.79,92.8,92.77,92.78,81137.0,77.1119,77.1202,77.0953,77.1036,81137.0
2020-02-05 09:30:00,92.65,92.72,92.6,92.66,157851.0,76.9956,77.0537,76.954,77.0039,157851.0
2020-02-05 10:00:00,92.65,92.72,92.63,92.7,130203.0,76.9956,77.0537,76.9789,77.0371,130203.0
2020-02-05 10:30:00,92.7,92.72,92.68,92.7,160307.0,77.0371,77.0537,77.0205,77.0371,160307.0
2020-02-05 11:00:00,92.71,92.75,92.7,92.73,113360.0,77.0454,77.0787,77.0371,77.062,113360.0
2020-02-05 11:30:00,92.73,92.73,92.68,92.69,62406.0,77.062,77.062,77.0205,77.0288,62406.0
2020-02-05 12:00:00,92.69,92.69,92.67,92.67,97004.0,77.0288,77.0288,77.0122,77.0122,97004.0
2020-02-05 12:30:00,92.68,92.68,92.67,92.68,39119.0,77.0205,77.0205,77.0122,77.0205,39119.0
2020-02-05 13:00:00,92.68,92.7,92.67,92.7,66019.0,77.0205,77.0371,77.0122,77.0371,66019.0
2020-02-05 13:30:00,92.7,92.7,92.66,92.67,146262.0,77.0371,77.0371,77.0039,77.0122,146262.0
2020-02-05 14:00:00,92.67,92.71,92.66,92.71,155121.0,77.0122,77.0454,77.0039,77.0454,155121.0
2020-02-05 14:30:00,92.7,92.71,92.66,92.68,300611.0,77.0371,77.0454,77.0039,77.0205,300611.0
2020-02-05 15:00:00,92.69,92.71,92.68,92.69,159360.0,77.0288,77.0454,77.0205,77.0288,159360.0
2020-02-05 15:30:00,92.69,92.69,92.67,92.69,203913.0,77.0288,77.0288,77.0122,77.0288,203913.0
2020-02-06 09:30:00,92.66,92.69,92.62,92.63,311666.0,77.0039,77.0288,76.9706,76.9789,311666.0
2020-02-06 10:00:00,92.63,92.68,92.62,92.64,139673.0,76.9789,77.0205,76.9706,76.9873,139673.0
2020-02-06 10:30:00,92.64,92.67,92.62,92.66,196932.0,76.9873,77.0122,76.9706,77.0039,196932.0
2020-02-06 11:00:00,92.66,92.69,92.65,92.69,105022.0,77.0039,77.0288,76.9956,77.0288,105022.0
2020-02-06 11:30:00,92.69,92.72,92.68,92.72,59512.0,77.0288,77.0537,77.0205,77.0537,59512.0
2020-02-06 12:00:00,92.72,92.73,92.7,92.72,69304.0,77.0537,77.062,77.0371,77.0537,69304.0
2020-02-06 12:30:00,92.72,92.75,92.7,92.73,102004.0,77.0537,77.0787,77.0371,77.062,102004.0
2020-02-06 13:00:00,92.73,92.74,92.71,92.73,125862.0,77.062,77.0704,77.0454,77.062,125862.0
2020-02-06 13:30:00,92.73,92.75,92.72,92.73,92462.0,77.062,77.0787,77.0537,77.062,92462.0
2020-02-06 14:00:00,92.73,92.74,92.72,92.73,117789.0,77.062,77.0704,77.0537,77.062,117789.0
2020-02-06 14:30:00,92.73,92.74,92.69,92.72,104096.0,77.062,77.0704,77.0288,77.0537,104096.0
2020-02-06 15:00:00,92.72,92.73,92.69,92.7,216592.0,77.0537,77.062,77.0288,77.0371,216592.0
2020-02-06 15:30:00,92.7,92.71,92.63,92.63,137055.0,77.0371,77.0454,76.9789,76.9789,137055.0
2020-02-07 09:30:00,92.85,92.91,92.78,92.91,145256.0,77.1618,77.2116,77.1036,77.2116,145256.0
2020-02-07 10:00:00,92.91,92.95,92.88,92.89,168805.0,77.2116,77.2449,77.1867,77.195,168805.0
2020-02-07 10:30:00,92.89,92.9,92.83,92.88,244213.0,77.195,77.2033,77.1452,77.1867,244213.0
2020-02-07 11:00:00,92.88,92.95,92.87,92.92,162156.0,77.1867,77.2449,77.1784,77.2199,162156.0
2020-02-07 11:30:00,92.92,92.95,92.9,92.94,96879.0,77.2199,77.2449,77.2033,77.2366,96879.0
2020-02-07 12:00:00,92.94,92.95,92.87,92.89,70048.0,77.2366,77.2449,77.1784,77.195,70048.0
2020-02-07 12:30:00,92.9,92.94,92.89,92.94,57001.0,77.2033,77.2366,77.195,77.2366,57001.0
2020-02-07 13:00:00,92.94,92.94,92.93,92.94,50064.0,77.2366,77.2366,77.2283,77.2366,50064.0
2020-02-07 13:30:00,92.94,92.94,92.92,92.94,100757.0,77.2366,77.2366,77.2199,77.2366,100757.0
2020-02-07 14:00:00,92.94,92.96,92.94,92.95,137275.0,77.2366,77.2532,77.2366,77.2449,137275.0
2020-02-07 14:30:00,92.96,92.98,92.94,92.95,109309.0,77.2532,77.2698,77.2366,77.2449,109309.0
2020-02-07 15:00:00,92.94,92.95,92.91,92.91,74782.0,77.2366,77.2449,77.2116,77.2116,74782.0
2020-02-07 15:30:00,92.92,92.92,92.91,92.91,148015.0,77.2199,77.2199,77.2116,77.2116,148015.0
2020-02-10 09:30:00,93.02,93.03,92.97,92.98,92307.0,77.303,77.3114,77.2615,77.2698,92307.0
2020-02-10 10:00:00,92.97,93.01,92.97,93.01,66220.0,77.2615,77.2947,77.2615,77.2947,66220.0
2020-02-10 10:30:00,93.01,93.03,93.0,93.02,103666.0,77.2947,77.3114,77.2864,77.303,103666.0
2020-02-10 11:00:00,93.01,93.03,93.01,93.03,70405.0,77.2947,77.3114,77.2947,77.3114,70405.0
2020-02-10 11:30:00,93.03,93.04,93.02,93.04,43572.0,77.3114,77.3197,77.303,77.3197,43572.0
2020-02-10 12:00:00,93.04,93.09,93.03,93.08,73222.0,77.3197,77.3612,77.3114,77.3529,73222.0
2020-02-10 12:30:00,93.09,93.13,93.08,93.12,54170.0,77.3612,77.3945,77.3529,77.3862,54170.0
2020-02-10 13:00:00,93.12,93.13,93.09,93.13,129445.0,77.3862,77.3945,77.3612,77.3945,129445.0
2020-02-10 13:30:00,93.13,93.14,93.11,93.13,92016.0,77.3945,77.4028,77.3778,77.3945,92016.0
2020-02-10 14:00:00,93.13,93.15,93.12,93.15,104434.0,77.3945,77.4111,77.3862,77.4111,104434.0
2020-02-10 14:30:00,93.15,93.17,93.14,93.17,143794.0,77.4111,77.4277,77.4028,77.4277,143794.0
2020-02-10 15:00:00,93.17,93.17,93.13,93.14,133044.0,77.4277,77.4277,77.3945,77.4028,133044.0
2020-02-10 15:30:00,93.14,93.15,93.12,93.13,175323.0,77.4028,77.4111,77.3862,77.3945,175323.0
2020-02-11 09:30:00,93.03,93.12,93.0,93.02,133180.0,77.3114,77.3862,77.2864,77.303,133180.0
2020-02-11 10:00:00,93.01,93.06,93.0,93.01,125800.0,77.2947,77.3363,77.2864,77.2947,125800.0
2020-02-11 10:30:00,93.02,93.05,92.99,93.03,150513.0,77.303,77.328,77.2781,77.3114,150513.0
2020-02-11 11:00:00,93.03,93.07,93.01,93.05,76944.0,77.3114,77.3446,77.2947,77.328,76944.0
2020-02-11 11:30:00,93.06,93.09,93.05,93.06,63904.0,77.3363,77.3612,77.328,77.3363,63904.0
2020-02-11 12:00:00,93.05,93.05,93.0,93.0,68564.0,77.328,77.328,77.2864,77.2864,68564.0
2020-02-11 12:30:00,93.01,93.03,93.0,93.0,98086.0,77.2947,77.3114,77.2864,77.2864,98086.0
2020-02-11 13:00:00,93.01,93.02,92.98,93.0,67018.0,77.2947,77.303,77.2698,77.2864,67018.0
2020-02-11 13:30:00,93.0,93.01,92.99,93.01,313994.0,77.2864,77.2947,77.2781,77.2947,313994.0
2020-02-11 14:00:00,93.01,93.01,92.99,93.01,133059.0,77.2947,77.2947,77.2781,77.2947,133059.0
2020-02-11 14:30:00,93.01,93.01,92.99,93.0,187675.0,77.2947,77.2947,77.2781,77.2864,187675.0
2020-02-11 15:00:00,93.0,93.02,92.98,93.02,183283.0,77.2864,77.303,77.2698,77.303,183283.0
2020-02-11 15:30:00,93.02,93.02,92.95,92.97,387754.0,77.303,77.303,77.2449,77.2615,387754.0
2020-02-12 09:30:00,92.89,92.9,92.85,92.89,140630.0,77.195,77.2033,77.1618,77.195,140630.0
2020-02-12 10:00:00,92.89,92.9,92.87,92.89,115694.0,77.195,77.2033,77.1784,77.195,115694.0
2020-02-12 10:30:00,92.9,92.9,92.86,92.87,101002.0,77.2033,77.2033,77.1701,77.1784,101002.0
2020-02-12 11:00:00,92.87,92.87,92.83,92.84,189595.0,77.1784,77.1784,77.1452,77.1535,189595.0
2020-02-12 11:30:00,92.84,92.89,92.83,92.88,377483.0,77.1535,77.195,77.1452,77.1867,377483.0
2020-02-12 12:00:00,92.88,92.89,92.86,92.87,48259.0,77.1867,77.195,77.1701,77.1784,48259.0
2020-02-12 12:30:00,92.87,92.9,92.86,92.89,59463.0,77.1784,77.2033,77.1701,77.195,59463.0
2020-02-12 13:00:00,92.9,92.94,92.88,92.92,72051.0,77.2033,77.2366,77.1867,77.2199,72051.0
2020-02-12 13:30:00,92.92,92.93,92.9,92.91,54231.0,77.2199,77.2283,77.2033,77.2116,54231.0
2020-02-12 14:00:00,92.9,92.91,92.89,92.89,70418.0,77.2033,77.2116,77.195,77.195,70418.0
2020-02-12 14:30:00,92.9,92.91,92.89,92.9,78796.0,77.2033,77.2116,77.195,77.2033,78796.0
2020-02-12 15:00:00,92.9,92.9,92.87,92.9,178866.0,77.2033,77.2033,77.1784,77.2033,178866.0
2020-02-12 15:30:00,92.89,92.9,92.86,92.87,192898.0,77.195,77.2033,77.1701,77.1784,192898.0
2020-02-13 09:30:00,92.88,92.93,92.87,92.93,115190.0,77.1867,77.2283,77.1784,77.2283,115190.0
2020-02-13 10:00:00,92.93,92.98,92.9,92.93,80972.0,77.2283,77.2698,77.2033,77.2283,80972.0
2020-02-13 10:30:00,92.93,92.95,92.91,92.93,104965.0,77.2283,77.2449,77.2116,77.2283,104965.0
2020-02-13 11:00:00,92.92,92.93,92.88,92.89,92994.0,77.2199,77.2283,77.1867,77.195,92994.0
2020-02-13 11:30:00,92.88,92.91,92.88,92.9,142526.0,77.1867,77.2116,77.1867,77.2033,142526.0
2020-02-13 12:00:00,92.9,92.92,92.89,92.92,66077.0,77.2033,77.2199,77.195,77.2199,66077.0
2020-02-13 12:30:00,92.92,92.94,92.89,92.93,54489.0,77.2199,77.2366,77.195,77.2283,54489.0
2020-02-13 13:00:00,92.93,92.97,92.91,92.92,58825.0,77.2283,77.2615,77.2116,77.2199,58825.0
2020-02-13 13:30:00,92.92,92.96,92.91,92.95,105519.0,77.2199,77.2532,77.2116,77.2449,105519.0
2020-02-13 14:00:00,92.95,92.96,92.92,92.96,90466.0,77.2449,77.2532,77.2199,77.2532,90466.0
2020-02-13 14:30:00,92.95,92.96,92.91,92.91,116193.0,77.2449,77.2532,77.2116,77.2116,116193.0
2020-02-13 15:00:00,92.91,92.92,92.9,92.92,89793.0,77.2116,77.2199,77.2033,77.2199,89793.0
2020-02-13 15:30:00,92.92,92.92,92.87,92.87,90571.0,77.2199,77.2199,77.1784,77.1784,90571.0
2020-02-14 09:30:00,93.04,93.09,93.0,93.06,88071.0,77.3197,77.3612,77.2864,77.3363,88071.0
2020-02-14 10:00:00,93.05,93.06,93.01,93.03,61076.0,77.328,77.3363,77.2947,77.3114,61076.0
2020-02-14 10:30:00,93.04,93.05,93.02,93.05,57476.0,77.3197,77.328,77.303,77.328,57476.0
2020-02-14 11:00:00,93.05,93.05,93.0,93.0,68417.0,77.328,77.328,77.2864,77.2864,68417.0
2020-02-14 11:30:00,93.0,93.03,92.99,93.02,143575.0,77.2864,77.3114,77.2781,77.303,143575.0
2020-02-14 12:00:00,93.02,93.05,93.02,93.03,95062.0,77.303,77.328,77.303,77.3114,95062.0
2020-02-14 12:30:00,93.04,93.05,93.02,93.05,67324.0,77.3197,77.328,77.303,77.328,67324.0
2020-02-14 13:00:00,93.05,93.05,93.03,93.03,58567.0,77.328,77.328,77.3114,77.3114,58567.0
2020-02-14 13:30:00,93.03,93.05,93.02,93.04,99832.0,77.3114,77.328,77.303,77.3197,99832.0
2020-02-14 14:00:00,93.04,93.04,93.02,93.03,160901.0,77.3197,77.3197,77.303,77.3114,160901.0
2020-02-14 14:30:00,93.04,93.05,93.01,93.02,85162.0,77.3197,77.328,77.2947,77.303,85162.0
2020-02-14 15:00:00,93.01,93.03,92.99,93.01,147377.0,77.2947,77.3114,77.2781,77.2947,147377.0
2020-02-14 15:30:00,93.01,93.02,92.99,93.01,185750.0,77.2947,77.303,77.2781,77.2947,185750.0
2020-02-18 09:30:00,93.05,93.1,93.01,93.09,110843.0,77.328,77.3695,77.2947,77.3612,110843.0
2020-02-18 10:00:00,93.09,93.15,93.08,93.15,79814.0,77.3612,77.4111,77.3529,77.4111,79814.0
2020-02-18 10:30:00,93.14,93.18,93.13,93.16,83225.0,77.4028,77.436,77.3945,77.4194,83225.0
2020-02-18 11:00:00,93.16,93.18,93.14,93.18,87410.0,77.4194,77.436,77.4028,77.436,87410.0
2020-02-18 11:30:00,93.17,93.18,93.15,93.17,76858.0,77.4277,77.436,77.4111,77.4277,76858.0
2020-02-18 12:00:00,93.17,93.18,93.15,93.18,69400.0,77.4277,77.436,77.4111,77.436,69400.0
2020-02-18 12:30:00,93.18,93.18,93.15,93.16,61068.0,77.436,77.436,77.4111,77.4194,61068.0
2020-02-18 13:00:00,93.15,93.16,93.13,93.15,55724.0,77.4111,77.4194,77.3945,77.4111,55724.0
2020-02-18 13:30:00,93.15,93.18,93.14,93.18,77815.0,77.4111,77.436,77.4028,77.436,77815.0
2020-02-18 14:00:00,93.18,93.18,93.12,93.13,66647.0,77.436,77.436,77.3862,77.3945,66647.0
2020-02-18 14:30:00,93.13,93.14,93.12,93.13,54008.0,77.3945,77.4028,77.3862,77.3945,54008.0
2020-02-18 15:00:00,93.13,93.17,93.12,93.17,105344.0,77.3945,77.4277,77.3862,77.4277,105344.0
2020-02-18 15:30:00,93.17,93.17,93.12,93.13,83914.0,77.4277,77.4277,77.3862,77.3945,83914.0
2020-02-19 09:30:00,93.06,93.11,93.02,93.1,172850.0,77.3363,77.3778,77.303,77.3695,172850.0
2020-02-19 10:00:00,93.09,93.16,93.09,93.15,107154.0,77.3612,77.4194,77.3612,77.4111,107154.0
2020-02-19 10:30:00,93.15,93.15,93.12,93.12,97916.0,77.4111,77.4111,77.3862,77.3862,97916.0
2020-02-19 11:00:00,93.13,93.13,93.07,93.09,79142.0,77.3945,77.3945,77.3446,77.3612,79142.0
2020-02-19 11:30:00,93.1,93.11,93.08,93.09,119461.0,77.3695,77.3778,77.3529,77.3612,119461.0
2020-02-19 12:00:00,93.09,93.11,93.09,93.11,87875.0,77.3612,77.3778,77.3612,77.3778,87875.0
2020-02-19 12:30:00,93.11,93.12,93.11,93.12,68632.0,77.3778,77.3862,77.3778,77.3862,68632.0
2020-02-19 13:00:00,93.11,93.12,93.09,93.11,219312.0,77.3778,77.3862,77.3612,77.3778,219312.0
2020-02-19 13:30:00,93.1,93.12,93.1,93.12,113298.0,77.3695,77.3862,77.3695,77.3862,113298.0
2020-02-19 14:00:00,93.12,93.16,93.1,93.12,195547.0,77.3862,77.4194,77.3695,77.3862,195547.0
2020-02-19 14:30:00,93.12,93.13,93.06,93.08,125618.0,77.3862,77.3945,77.3363,77.3529,125618.0
2020-02-19 15:00:00,93.08,93.08,93.06,93.08,119465.0,77.3529,77.3529,77.3363,77.3529,119465.0
2020-02-19 15:30:00,93.07,93.08,93.06,93.08,121251.0,77.3446,77.3529,77.3363,77.3529,121251.0
2020-02-20 09:30:00,93.13,93.18,93.11,93.18,101034.0,77.3945,77.436,77.3778,77.436,101034.0
2020-02-20 10:00:00,93.17,93.21,91.3,93.2,2072186.0,77.4277,77.4609,75.8737,77.4526,2072186.0
2020-02-20 10:30:00,93.21,93.23,93.17,93.19,58050.0,77.4609,77.4776,77.4277,77.4443,58050.0
2020-02-20 11:00:00,93.19,93.24,93.18,93.24,109904.0,77.4443,77.4859,77.436,77.4859,109904.0
2020-02-20 11:30:00,93.24,93.3,93.22,93.28,801819.0,77.4859,77.5357,77.4693,77.5191,801819.0
2020-02-20 12:00:00,93.29,93.3,93.26,93.28,631866.0,77.5274,77.5357,77.5025,77.5191,631866.0
2020-02-20 12:30:00,93.28,93.28,93.23,93.23,385814.0,77.5191,77.5191,77.4776,77.4776,385814.0
2020-02-20 13:00:00,93.23,93.25,93.2,93.23,287294.0,77.4776,77.4942,77.4526,77.4776,287294.0
2020-02-20 13:30:00,93.23,93.24,93.21,93.23,290387.0,77.4776,77.4859,77.4609,77.4776,290387.0
2020-02-20 14:00:00,93.23,93.24,93.21,93.23,142493.0,77.4776,77.4859,77.4609,77.4776,142493.0
2020-02-20 14:30:00,93.23,93.26,93.21,93.26,135328.0,77.4776,77.5025,77.4609,77.5025,135328.0
2020-02-20 15:00:00,93.27,93.29,93.25,93.28,56953.0,77.5108,77.5274,77.4942,77.5191,56953.0
2020-02-20 15:30:00,93.28,93.3,93.27,93.27,123243.0,77.5191,77.5357,77.5108,77.5108,123243.0
2020-02-21 09:30:00,93.42,93.55,93.41,93.5,584450.0,77.6355,77.7435,77.6272,77.7019,584450.0
2020-02-21 10:00:00,93.49,93.55,93.47,93.53,500982.0,77.6936,77.7435,77.677,77.7269,500982.0
2020-02-21 10:30:00,93.52,93.63,93.5,93.55,190669.0,77.7186,77.81,77.7019,77.7435,190669.0
2020-02-21 11:00:00,93.54,93.57,93.49,93.53,97916.0,77.7352,77.7601,77.6936,77.7269,97916.0
2020-02-21 11:30:00,93.53,93.53,93.46,93.5,82483.0,77.7269,77.7269,77.6687,77.7019,82483.0
2020-02-21 12:00:00,93.51,93.52,93.48,93.51,69919.0,77.7103,77.7186,77.6853,77.7103,69919.0
2020-02-21 12:30:00,93.51,93.52,93.49,93.49,109756.0,77.7103,77.7186,77.6936,77.6936,109756.0
2020-02-21 13:00:00,93.49,93.52,93.49,93.51,138790.0,77.6936,77.7186,77.6936,77.7103,138790.0
2020-02-21 13:30:00,93.51,93.52,93.49,93.51,69758.0,77.7103,77.7186,77.6936,77.7103,69758.0
2020-02-21 14:00:00,93.51,93.52,93.47,93.5,86208.0,77.7103,77.7186,77.677,77.7019,86208.0
2020-02-21 14:30:00,93.5,93.5,93.47,93.49,98736.0,77.7019,77.7019,77.677,77.6936,98736.0
2020-02-21 15:00:00,93.48,93.56,93.48,93.56,116758.0,77.6853,77.7518,77.6853,77.7518,116758.0
2020-02-21 15:30:00,93.56,93.56,93.45,93.47,253813.0,77.7518,77.7518,77.6604,77.677,253813.0
2020-02-24 09:30:00,93.7,93.71,93.61,93.65,209592.0,77.8682,77.8765,77.7934,77.8266,209592.0
2020-02-24 10:00:00,93.66,93.67,93.61,93.65,285045.0,77.8349,77.8432,77.7934,77.8266,285045.0
2020-02-24 10:30:00,93.65,93.7,93.63,93.7,194896.0,77.8266,77.8682,77.81,77.8682,194896.0
2020-02-24 11:00:00,93.7,93.71,93.68,93.69,172710.0,77.8682,77.8765,77.8515,77.8598,172710.0
2020-02-24 11:30:00,93.69,93.7,93.64,93.67,163162.0,77.8598,77.8682,77.8183,77.8432,163162.0
2020-02-24 12:00:00,93.67,93.71,93.66,93.69,99225.0,77.8432,77.8765,77.8349,77.8598,99225.0
2020-02-24 12:30:00,93.7,93.7,93.66,93.69,84172.0,77.8682,77.8682,77.8349,77.8598,84172.0
2020-02-24 13:00:00,93.69,93.69,93.65,93.66,83857.0,77.8598,77.8598,77.8266,77.8349,83857.0
2020-02-24 13:30:00,93.66,93.68,93.64,93.66,90790.0,77.8349,77.8515,77.8183,77.8349,90790.0
2020-02-24 14:00:00,93.66,93.69,93.65,93.66,145948.0,77.8349,77.8598,77.8266,77.8349,145948.0
2020-02-24 14:30:00,93.66,93.68,93.62,93.63,494869.0,77.8349,77.8515,77.8017,77.81,494869.0
2020-02-24 15:00:00,93.64,93.67,93.62,93.66,672302.0,77.8183,77.8432,77.8017,77.8349,672302.0
2020-02-24 15:30:00,93.66,93.68,93.6,93.6,242774.0,77.8349,77.8515,77.785,77.785,242774.0
2020-02-25 09:30:00,93.67,93.79,93.63,93.77,380717.0,77.8432,77.9429,77.81,77.9263,380717.0
2020-02-25 10:00:00,93.77,93.86,93.77,93.84,242106.0,77.9263,78.0011,77.9263,77.9845,242106.0
2020-02-25 10:30:00,93.85,93.85,93.79,93.83,133463.0,77.9928,77.9928,77.9429,77.9762,133463.0
2020-02-25 11:00:00,93.83,93.85,93.8,93.81,158172.0,77.9762,77.9928,77.9513,77.9596,158172.0
2020-02-25 11:30:00,93.81,93.84,93.8,93.82,145944.0,77.9596,77.9845,77.9513,77.9679,145944.0
2020-02-25 12:00:00,93.82,93.83,93.81,93.83,126869.0,77.9679,77.9762,77.9596,77.9762,126869.0
2020-02-25 12:30:00,93.83,93.85,93.81,93.84,132655.0,77.9762,77.9928,77.9596,77.9845,132655.0
2020-02-25 13:00:00,93.84,93.85,93.79,93.79,169565.0,77.9845,77.9928,77.9429,77.9429,169565.0
2020-02-25 13:30:00,93.8,93.84,93.79,93.82,117810.0,77.9513,77.9845,77.9429,77.9679,117810.0
2020-02-25 14:00:00,93.81,93.82,93.73,93.73,146963.0,77.9596,77.9679,77.8931,77.8931,146963.0
2020-02-25 14:30:00,93.73,93.77,93.71,93.74,227263.0,77.8931,77.9263,77.8765,77.9014,227263.0
2020-02-25 15:00:00,93.74,93.78,93.7,93.76,261581.0,77.9014,77.9346,77.8682,77.918,261581.0
2020-02-25 15:30:00,93.76,93.79,93.68,93.7,668403.0,77.918,77.9429,77.8515,77.8682,668403.0
2020-02-26 09:30:00,93.64,93.71,93.61,93.68,238503.0,77.8183,77.8765,77.7934,77.8515,238503.0
2020-02-26 10:00:00,93.68,93.74,93.66,93.72,147920.0,77.8515,77.9014,77.8349,77.8848,147920.0
2020-02-26 10:30:00,93.71,93.8,93.7,93.8,536739.0,77.8765,77.9513,77.8682,77.9513,536739.0
2020-02-26 11:00:00,93.8,93.8,93.75,93.75,201166.0,77.9513,77.9513,77.9097,77.9097,201166.0
2020-02-26 11:30:00,93.75,93.8,93.74,93.78,152649.0,77.9097,77.9513,77.9014,77.9346,152649.0
2020-02-26 12:00:00,93.79,93.8,93.77,93.8,101520.0,77.9429,77.9513,77.9263,77.9513,101520.0
2020-02-26 12:30:00,93.79,93.84,93.78,93.8,75015.0,77.9429,77.9845,77.9346,77.9513,75015.0
2020-02-26 13:00:00,93.79,93.8,93.74,93.76,180926.0,77.9429,77.9513,77.9014,77.918,180926.0
2020-02-26 13:30:00,93.75,93.82,93.74,93.75,129737.0,77.9097,77.9679,77.9014,77.9097,129737.0
2020-02-26 14:00:00,93.75,93.82,93.72,93.8,136704.0,77.9097,77.9679,77.8848,77.9513,136704.0
2020-02-26 14:30:00,93.8,93.85,93.75,93.81,227687.0,77.9513,77.9928,77.9097,77.9596,227687.0
2020-02-26 15:00:00,93.8,93.8,93.7,93.72,285023.0,77.9513,77.9513,77.8682,77.8848,285023.0
2020-02-26 15:30:00,93.72,93.72,93.62,93.62,511497.0,77.8848,77.8848,77.8017,77.8017,511497.0
2020-02-27 09:30:00,93.72,93.76,93.59,93.6,415385.0,77.8848,77.918,77.7767,77.785,415385.0
2020-02-27 10:00:00,93.61,93.68,93.6,93.65,170183.0,77.7934,77.8515,77.785,77.8266,170183.0
2020-02-27 10:30:00,93.65,93.73,93.62,93.63,363996.0,77.8266,77.8931,77.8017,77.81,363996.0
2020-02-27 11:00:00,93.64,93.7,93.58,93.7,363071.0,77.8183,77.8682,77.7684,77.8682,363071.0
2020-02-27 11:30:00,93.69,93.7,93.57,93.58,160764.0,77.8598,77.8682,77.7601,77.7684,160764.0
2020-02-27 12:00:00,93.58,93.63,93.55,93.59,330585.0,77.7684,77.81,77.7435,77.7767,330585.0
2020-02-27 12:30:00,93.59,93.59,93.49,93.53,206234.0,77.7767,77.7767,77.6936,77.7269,206234.0
2020-02-27 13:00:00,93.54,93.59,93.48,93.55,168469.0,77.7352,77.7767,77.6853,77.7435,168469.0
2020-02-27 13:30:00,93.56,93.63,93.48,93.5,932985.0,77.7518,77.81,77.6853,77.7019,932985.0
2020-02-27 14:00:00,93.51,93.54,93.48,93.48,203433.0,77.7103,77.7352,77.6853,77.6853,203433.0
2020-02-27 14:30:00,93.49,93.52,93.41,93.44,399859.0,77.6936,77.7186,77.6272,77.6521,399859.0
2020-02-27 15:00:00,93.44,93.47,93.4,93.42,242506.0,77.6521,77.677,77.6188,77.6355,242506.0
2020-02-27 15:30:00,93.43,93.45,93.36,93.38,351890.0,77.6438,77.6604,77.5856,77.6022,351890.0
2020-02-28 09:30:00,93.69,93.78,93.42,93.63,1438621.0,77.8598,77.9346,77.6355,77.81,1438621.0
2020-02-28 10:00:00,93.63,93.66,93.48,93.48,845413.0,77.81,77.8349,77.6853,77.6853,845413.0
2020-02-28 10:30:00,93.48,93.71,93.48,93.69,481297.0,77.6853,77.8765,77.6853,77.8598,481297.0
2020-02-28 11:00:00,93.68,93.85,93.62,93.84,763489.0,77.8515,77.9928,77.8017,77.9845,763489.0
2020-02-28 11:30:00,93.83,93.96,93.78,93.79,941012.0,77.9762,78.0842,77.9346,77.9429,941012.0
2020-02-28 12:00:00,93.8,93.84,93.74,93.83,203673.0,77.9513,77.9845,77.9014,77.9762,203673.0
2020-02-28 12:30:00,93.82,93.96,93.81,93.94,784429.0,77.9679,78.0842,77.9596,78.0676,784429.0
2020-02-28 13:00:00,93.94,93.94,93.82,93.84,414014.0,78.0676,78.0676,77.9679,77.9845,414014.0
2020-02-28 13:30:00,93.84,93.84,93.75,93.83,186727.0,77.9845,77.9845,77.9097,77.9762,186727.0
2020-02-28 14:00:00,93.82,93.84,93.76,93.82,289433.0,77.9679,77.9845,77.918,77.9679,289433.0
2020-02-28 14:30:00,93.82,94.11,93.79,93.96,1422646.0,77.9679,78.2089,77.9429,78.0842,1422646.0
2020-02-28 15:00:00,93.96,94.08,93.89,94.04,527481.0,78.0842,78.1839,78.026,78.1507,527481.0
2020-02-28 15:30:00,94.05,94.15,93.98,94.15,976484.0,78.159,78.2421,78.1008,78.2421,976484.0
2020-03-02 09:30:00,94.02,94.21,94.02,94.17,785743.0,78.3092,78.4674,78.3092,78.4341,785743.0
2020-03-02 10:00:00,94.17,94.21,94.13,94.17,355574.0,78.4341,78.4674,78.4008,78.4341,355574.0
2020-03-02 10:30:00,94.16,94.19,94.11,94.11,555083.0,78.4258,78.4508,78.3841,78.3841,555083.0
2020-03-02 11:00:00,94.11,94.19,94.1,94.12,565895.0,78.3841,78.4508,78.3758,78.3925,565895.0
2020-03-02 11:30:00,94.13,94.14,94.08,94.13,226672.0,78.4008,78.4091,78.3591,78.4008,226672.0
2020-03-02 12:00:00,94.13,94.2,94.1,94.2,196542.0,78.4008,78.4591,78.3758,78.4591,196542.0
2020-03-02 12:30:00,94.2,94.28,94.18,94.19,120804.0,78.4591,78.5257,78.4424,78.4508,120804.0
2020-03-02 13:00:00,94.19,94.2,94.11,94.13,429950.0,78.4508,78.4591,78.3841,78.4008,429950.0
2020-03-02 13:30:00,94.13,94.13,94.07,94.11,399407.0,78.4008,78.4008,78.3508,78.3841,399407.0
2020-03-02 14:00:00,94.12,94.14,94.09,94.12,311889.0,78.3925,78.4091,78.3675,78.3925,311889.0
2020-03-02 14:30:00,94.12,94.12,93.93,93.94,272063.0,78.3925,78.3925,78.2342,78.2425,272063.0
2020-03-02 15:00:00,93.94,94.0,93.91,93.92,242582.0,78.2425,78.2925,78.2176,78.2259,242582.0
2020-03-02 15:30:00,93.91,93.93,93.73,93.74,860597.0,78.2176,78.2342,78.0676,78.076,860597.0
2020-03-03 09:30:00,93.93,94.07,93.86,94.05,187570.0,78.2342,78.3508,78.1759,78.3342,187570.0
2020-03-03 10:00:00,94.05,94.53,94.05,94.46,456527.0,78.3342,78.7339,78.3342,78.6756,456527.0
2020-03-03 10:30:00,94.47,94.71,94.44,94.63,323827.0,78.684,78.8839,78.659,78.8172,323827.0
2020-03-03 11:00:00,94.63,94.79,94.59,94.64,242213.0,78.8172,78.9505,78.7839,78.8256,242213.0
2020-03-03 11:30:00,94.64,94.8,94.63,94.8,1692881.0,78.8256,78.9588,78.8172,78.9588,1692881.0
2020-03-03 12:00:00,94.79,94.79,94.61,94.66,144285.0,78.9505,78.9505,78.8006,78.8422,144285.0
2020-03-03 12:30:00,94.67,94.74,94.66,94.73,801974.0,78.8506,78.9089,78.8422,78.9005,801974.0
2020-03-03 13:00:00,94.73,94.78,94.67,94.7,277781.0,78.9005,78.9422,78.8506,78.8755,277781.0
2020-03-03 13:30:00,94.7,94.78,94.67,94.78,220996.0,78.8755,78.9422,78.8506,78.9422,220996.0
2020-03-03 14:00:00,94.78,95.02,94.68,94.85,408480.0,78.9422,79.1421,78.8589,79.0005,408480.0
2020-03-03 14:30:00,94.84,94.88,94.56,94.56,208363.0,78.9921,79.0255,78.7589,78.7589,208363.0
2020-03-03 15:00:00,94.55,94.7,94.55,94.64,480276.0,78.7506,78.8755,78.7506,78.8256,480276.0
2020-03-03 15:30:00,94.63,94.75,94.53,94.63,1533100.0,78.8172,78.9172,78.7339,78.8172,1533100.0
2020-03-04 09:30:00,94.99,95.15,94.95,95.09,284085.0,79.1171,79.2503,79.0838,79.2004,284085.0
2020-03-04 10:00:00,95.08,95.09,94.96,94.96,126545.0,79.192,79.2004,79.0921,79.0921,126545.0
2020-03-04 10:30:00,94.96,95.08,94.94,95.07,297731.0,79.0921,79.192,79.0754,79.1837,297731.0
2020-03-04 11:00:00,95.07,95.07,94.94,94.95,212364.0,79.1837,79.1837,79.0754,79.0838,212364.0
2020-03-04 11:30:00,94.94,95.1,94.9,95.08,138052.0,79.0754,79.2087,79.0421,79.192,138052.0
2020-03-04 12:00:00,95.08,95.12,95.05,95.06,103943.0,79.192,79.2254,79.1671,79.1754,103943.0
2020-03-04 12:30:00,95.05,95.06,94.96,95.0,133366.0,79.1671,79.1754,79.0921,79.1254,133366.0
2020-03-04 13:00:00,94.99,95.04,94.99,95.0,107308.0,79.1171,79.1587,79.1171,79.1254,107308.0
2020-03-04 13:30:00,95.01,95.02,94.96,94.96,129135.0,79.1337,79.1421,79.0921,79.0921,129135.0
2020-03-04 14:00:00,94.97,94.97,94.9,94.96,227541.0,79.1004,79.1004,79.0421,79.0921,227541.0
2020-03-04 14:30:00,94.97,95.01,94.92,94.97,176247.0,79.1004,79.1337,79.0588,79.1004,176247.0
2020-03-04 15:00:00,94.98,94.98,94.86,94.86,193899.0,79.1088,79.1088,79.0088,79.0088,193899.0
2020-03-04 15:30:00,94.86,94.89,94.78,94.82,391251.0,79.0088,79.0338,78.9422,78.9755,391251.0
2020-03-05 09:30:00,95.04,95.06,94.97,95.01,172499.0,79.1587,79.1754,79.1004,79.1337,172499.0
2020-03-05 10:00:00,95.02,95.05,94.97,94.98,186432.0,79.1421,79.1671,79.1004,79.1088,186432.0
2020-03-05 10:30:00,94.98,95.07,94.98,95.05,104934.0,79.1088,79.1837,79.1088,79.1671,104934.0
2020-03-05 11:00:00,95.04,95.05,95.01,95.03,129174.0,79.1587,79.1671,79.1337,79.1504,129174.0
2020-03-05 11:30:00,95.03,95.06,95.03,95.05,68684.0,79.1504,79.1754,79.1504,79.1671,68684.0
2020-03-05 12:00:00,95.04,95.06,94.98,95.0,1018133.0,79.1587,79.1754,79.1088,79.1254,1018133.0
2020-03-05 12:30:00,95.0,95.02,94.96,94.99,57580.0,79.1254,79.1421,79.0921,79.1171,57580.0
2020-03-05 13:00:00,94.99,95.01,94.95,94.95,152959.0,79.1171,79.1337,79.0838,79.0838,152959.0
2020-03-05 13:30:00,94.95,94.97,94.87,94.9,148940.0,79.0838,79.1004,79.0171,79.0421,148940.0
2020-03-05 14:00:00,94.9,94.93,94.85,94.87,184175.0,79.0421,79.0671,79.0005,79.0171,184175.0
2020-03-05 14:30:00,94.88,94.89,94.82,94.83,376526.0,79.0255,79.0338,78.9755,78.9838,376526.0
2020-03-05 15:00:00,94.83,94.84,94.75,94.79,232606.0,78.9838,78.9921,78.9172,78.9505,232606.0
2020-03-05 15:30:00,94.78,94.8,94.71,94.75,510232.0,78.9422,78.9588,78.8839,78.9172,510232.0
2020-03-06 09:30:00,94.97,95.09,94.8,94.9,368787.0,79.1004,79.2004,78.9588,79.0421,368787.0
2020-03-06 10:00:00,94.9,94.9,94.62,94.72,370119.0,79.0421,79.0421,78.8089,78.8922,370119.0
2020-03-06 10:30:00,94.74,94.82,94.67,94.78,251592.0,78.9089,78.9755,78.8506,78.9422,251592.0
2020-03-06 11:00:00,94.78,94.96,94.78,94.83,261432.0,78.9422,79.0921,78.9422,78.9838,261432.0
2020-03-06 11:30:00,94.84,94.86,94.71,94.77,152595.0,78.9921,79.0088,78.8839,78.9338,152595.0
2020-03-06 12:00:00,94.78,94.88,94.78,94.83,153827.0,78.9422,79.0255,78.9422,78.9838,153827.0
2020-03-06 12:30:00,94.82,94.82,94.68,94.72,1055468.0,78.9755,78.9755,78.8589,78.8922,1055468.0
2020-03-06 13:00:00,94.72,94.79,94.68,94.68,198112.0,78.8922,78.9505,78.8589,78.8589,198112.0
2020-03-06 13:30:00,94.7,94.71,94.56,94.61,138408.0,78.8755,78.8839,78.7589,78.8006,138408.0
2020-03-06 14:00:00,94.6,94.69,94.57,94.68,400614.0,78.7923,78.8672,78.7673,78.8589,400614.0
2020-03-06 14:30:00,94.68,94.75,94.56,94.74,398329.0,78.8589,78.9172,78.7589,78.9089,398329.0
2020-03-06 15:00:00,94.73,94.8,94.58,94.65,377785.0,78.9005,78.9588,78.7756,78.8339,377785.0
2020-03-06 15:30:00,94.65,94.67,94.56,94.65,858342.0,78.8339,78.8506,78.7589,78.8339,858342.0
2020-03-09 09:30:00,93.58,93.93,92.78,93.42,234032.0,77.9427,78.2342,77.2764,77.8094,234032.0
2020-03-09 10:00:00,93.44,93.88,93.11,93.69,522661.0,77.8261,78.1926,77.5512,78.0343,522661.0
2020-03-09 10:30:00,93.71,93.77,93.16,93.24,535993.0,78.051,78.1009,77.5929,77.6595,535993.0
2020-03-09 11:00:00,93.25,93.28,92.93,93.06,351547.0,77.6678,77.6928,77.4013,77.5096,351547.0
2020-03-09 11:30:00,93.06,93.34,93.01,93.13,419660.0,77.5096,77.7428,77.4679,77.5679,419660.0
2020-03-09 12:00:00,93.11,93.22,93.04,93.12,596920.0,77.5512,77.6429,77.4929,77.5596,596920.0
2020-03-09 12:30:00,93.09,93.14,93.0,93.12,318620.0,77.5346,77.5762,77.4596,77.5596,318620.0
2020-03-09 13:00:00,93.12,93.2,93.02,93.17,208433.0,77.5596,77.6262,77.4763,77.6012,208433.0
2020-03-09 13:30:00,93.18,93.21,93.02,93.15,197987.0,77.6095,77.6345,77.4763,77.5845,197987.0
2020-03-09 14:00:00,93.16,93.2,93.08,93.14,244704.0,77.5929,77.6262,77.5262,77.5762,244704.0
2020-03-09 14:30:00,93.13,93.49,93.12,93.49,218961.0,77.5679,77.8677,77.5596,77.8677,218961.0
2020-03-09 15:00:00,93.49,93.53,93.14,93.18,291512.0,77.8677,77.901,77.5762,77.6095,291512.0
2020-03-09 15:30:00,93.16,93.21,93.08,93.13,625683.0,77.5929,77.6345,77.5262,77.5679,625683.0
2020-03-10 09:30:00,92.82,92.99,92.55,92.57,361172.0,77.3097,77.4513,77.0848,77.1015,361172.0
2020-03-10 10:00:00,92.58,92.79,92.52,92.71,345441.0,77.1098,77.2847,77.0598,77.2181,345441.0
2020-03-10 10:30:00,92.72,92.8,92.6,92.6,443464.0,77.2264,77.293,77.1265,77.1265,443464.0
2020-03-10 11:00:00,92.58,92.69,92.55,92.62,314576.0,77.1098,77.2014,77.0848,77.1431,314576.0
2020-03-10 11:30:00,92.61,92.61,92.32,92.34,181626.0,77.1348,77.1348,76.8932,76.9099,181626.0
2020-03-10 12:00:00,92.34,92.37,92.13,92.18,3914333.0,76.9099,76.9349,76.735,76.7766,3914333.0
2020-03-10 12:30:00,92.18,92.35,92.16,92.19,234831.0,76.7766,76.9182,76.76,76.785,234831.0
2020-03-10 13:00:00,92.19,92.23,92.09,92.17,303268.0,76.785,76.8183,76.7017,76.7683,303268.0
2020-03-10 13:30:00,92.18,92.27,92.08,92.1,258096.0,76.7766,76.8516,76.6933,76.71,258096.0
2020-03-10 14:00:00,92.11,92.21,91.98,92.02,329861.0,76.7183,76.8016,76.6101,76.6434,329861.0
2020-03-10 14:30:00,92.0,92.12,91.98,92.07,661352.0,76.6267,76.7267,76.6101,76.685,661352.0
2020-03-10 15:00:00,92.06,92.15,91.97,92.13,385589.0,76.6767,76.7516,76.6017,76.735,385589.0
2020-03-10 15:30:00,92.13,92.17,91.81,91.83,588545.0,76.735,76.7683,76.4685,76.4851,588545.0
2020-03-11 09:30:00,91.75,91.85,91.31,91.36,290869.0,76.4185,76.5018,76.052,76.0937,290869.0
2020-03-11 10:00:00,91.36,91.55,91.23,91.24,166566.0,76.0937,76.2519,75.9854,75.9937,166566.0
2020-03-11 10:30:00,91.24,91.38,91.2,91.25,222553.0,75.9937,76.1103,75.9604,76.002,222553.0
2020-03-11 11:00:00,91.24,91.34,91.03,91.03,433006.0,75.9937,76.077,75.8188,75.8188,433006.0
2020-03-11 11:30:00,91.03,91.04,90.78,90.86,2998433.0,75.8188,75.8271,75.6106,75.6772,2998433.0
2020-03-11 12:00:00,90.85,90.9,90.7,90.76,198293.0,75.6689,75.7105,75.5439,75.5939,198293.0
2020-03-11 12:30:00,90.75,90.76,90.45,90.45,494110.0,75.5856,75.5939,75.3357,75.3357,494110.0
2020-03-11 13:00:00,90.45,90.63,90.28,90.61,439552.0,75.3357,75.4856,75.1941,75.469,439552.0
2020-03-11 13:30:00,90.62,90.76,90.59,90.64,340608.0,75.4773,75.5939,75.4523,75.494,340608.0
2020-03-11 14:00:00,90.64,90.64,90.4,90.4,397956.0,75.494,75.494,75.2941,75.2941,397956.0
2020-03-11 14:30:00,90.41,90.41,89.78,90.03,690975.0,75.3024,75.3024,74.7777,74.9859,690975.0
2020-03-11 15:00:00,90.04,90.06,89.48,89.64,622334.0,74.9942,75.0109,74.5278,74.6611,622334.0
2020-03-11 15:30:00,89.64,89.81,89.5,89.53,752733.0,74.6611,74.8027,74.5445,74.5695,752733.0
2020-03-12 09:30:00,88.68,88.99,85.13,87.32,383590.0,73.8615,74.1197,70.9047,72.7287,383590.0
2020-03-12 10:00:00,87.33,87.43,85.43,85.98,439761.0,72.7371,72.8204,71.1546,71.6127,439761.0
2020-03-12 10:30:00,85.95,87.74,85.94,87.74,758059.0,71.5877,73.0786,71.5793,73.0786,758059.0
2020-03-12 11:00:00,87.74,88.21,87.73,88.16,478072.0,73.0786,73.47,73.0702,73.4284,478072.0
2020-03-12 11:30:00,88.16,88.16,87.67,87.83,504339.0,73.4284,73.4284,73.0203,73.1535,504339.0
2020-03-12 12:00:00,87.83,87.95,87.67,87.94,312507.0,73.1535,73.2535,73.0203,73.2451,312507.0
2020-03-12 12:30:00,87.95,89.02,87.85,89.02,407070.0,73.2535,74.1447,73.1702,74.1447,407070.0
2020-03-12 13:00:00,89.02,90.07,88.55,88.55,1323992.0,74.1447,75.0192,73.7532,73.7532,1323992.0
2020-03-12 13:30:00,88.59,88.74,87.77,87.92,3083259.0,73.7865,73.9115,73.1036,73.2285,3083259.0
2020-03-12 14:00:00,87.91,87.96,87.11,87.16,562904.0,73.2202,73.2618,72.5538,72.5955,562904.0
2020-03-12 14:30:00,87.17,87.17,86.81,86.9,1232163.0,72.6038,72.6038,72.304,72.3789,1232163.0
2020-03-12 15:00:00,86.9,87.07,86.01,86.27,2821570.0,72.3789,72.5205,71.6376,71.8542,2821570.0
2020-03-12 15:30:00,86.28,87.15,86.14,86.81,1301362.0,71.8625,72.5872,71.7459,72.304,1301362.0
2020-03-13 09:30:00,87.0,88.38,87.0,87.44,507007.0,72.4622,73.6116,72.4622,72.8287,507007.0
2020-03-13 10:00:00,87.49,88.25,87.28,88.14,485362.0,72.8703,73.5033,72.6954,73.4117,485362.0
2020-03-13 10:30:00,88.14,88.72,88.04,88.09,695126.0,73.4117,73.8948,73.3284,73.3701,695126.0
2020-03-13 11:00:00,88.09,88.09,87.75,87.9,501573.0,73.3701,73.3701,73.0869,73.2118,501573.0
2020-03-13 11:30:00,87.9,88.47,87.67,88.27,560742.0,73.2118,73.6866,73.0203,73.52,560742.0
2020-03-13 12:00:00,88.27,88.57,88.14,88.35,495601.0,73.52,73.7699,73.4117,73.5866,495601.0
2020-03-13 12:30:00,88.34,88.72,88.26,88.65,435616.0,73.5783,73.8948,73.5117,73.8365,435616.0
2020-03-13 13:00:00,88.63,88.7,88.52,88.64,232801.0,73.8198,73.8781,73.7282,73.8282,232801.0
2020-03-13 13:30:00,88.63,89.01,88.51,88.88,171396.0,73.8198,74.1363,73.7199,74.0281,171396.0
2020-03-13 14:00:00,88.91,89.44,88.78,89.19,885310.0,74.0531,74.4945,73.9448,74.2863,885310.0
2020-03-13 14:30:00,89.19,89.38,88.58,88.66,430999.0,74.2863,74.4445,73.7782,73.8448,430999.0
2020-03-13 15:00:00,88.74,89.15,88.7,88.85,339154.0,73.9115,74.253,73.8781,74.0031,339154.0
2020-03-13 15:30:00,88.86,89.38,88.39,89.37,503240.0,74.0114,74.4445,73.6199,74.4362,503240.0
2020-03-16 09:30:00,84.7,86.95,84.42,86.9,544328.0,70.5466,72.4206,70.3133,72.3789,544328.0
2020-03-16 10:00:00,86.91,87.18,86.32,87.18,376885.0,72.3873,72.6121,71.8958,72.6121,376885.0
2020-03-16 10:30:00,87.18,88.1,87.15,87.56,244035.0,72.6121,73.3784,72.5872,72.9286,244035.0
2020-03-16 11:00:00,87.56,88.29,87.48,88.13,393442.0,72.9286,73.5367,72.862,73.4034,393442.0
2020-03-16 11:30:00,88.12,88.25,87.91,88.08,355322.0,73.3951,73.5033,73.2202,73.3617,355322.0
2020-03-16 12:00:00,88.07,88.29,87.84,88.0,427905.0,73.3534,73.5367,73.1619,73.2951,427905.0
2020-03-16 12:30:00,88.0,88.49,88.0,88.22,336216.0,73.2951,73.7032,73.2951,73.4784,336216.0
2020-03-16 13:00:00,88.2,88.87,87.71,88.13,929724.0,73.4617,74.0197,73.0536,73.4034,929724.0
2020-03-16 13:30:00,88.1,88.19,87.59,87.65,405540.0,73.3784,73.4534,72.9536,73.0036,405540.0
2020-03-16 14:00:00,87.65,87.99,87.48,87.79,410722.0,73.0036,73.2868,72.862,73.1202,410722.0
2020-03-16 14:30:00,87.81,88.36,87.78,88.26,207795.0,73.1369,73.595,73.1119,73.5117,207795.0
2020-03-16 15:00:00,88.2,88.58,88.04,88.25,492823.0,73.4617,73.7782,73.3284,73.5033,492823.0
2020-03-16 15:30:00,88.22,88.4,87.46,88.14,801905.0,73.4784,73.6283,72.8454,73.4117,801905.0
2020-03-17 09:30:00,87.36,87.94,86.45,86.97,446888.0,72.7621,73.2451,72.0041,72.4372,446888.0
2020-03-17 10:00:00,86.97,87.13,86.86,87.1,321247.0,72.4372,72.5705,72.3456,72.5455,321247.0
2020-03-17 10:30:00,87.1,87.48,87.06,87.47,624679.0,72.5455,72.862,72.5122,72.8537,624679.0
2020-03-17 11:00:00,87.47,87.82,87.22,87.23,828702.0,72.8537,73.1452,72.6455,72.6538,828702.0
2020-03-17 11:30:00,87.24,87.42,87.15,87.27,571818.0,72.6621,72.812,72.5872,72.6871,571818.0
2020-03-17 12:00:00,87.26,87.47,87.06,87.12,641802.0,72.6788,72.8537,72.5122,72.5622,641802.0
2020-03-17 12:30:00,87.13,87.17,86.93,87.04,624980.0,72.5705,72.6038,72.4039,72.4955,624980.0
2020-03-17 13:00:00,87.03,87.06,86.61,86.71,358264.0,72.4872,72.5122,72.1374,72.2207,358264.0
2020-03-17 13:30:00,86.71,86.74,86.5,86.7,164363.0,72.2207,72.2457,72.0458,72.2123,164363.0
2020-03-17 14:00:00,86.74,86.93,86.55,86.78,310778.0,72.2457,72.4039,72.0874,72.279,310778.0
2020-03-17 14:30:00,86.78,86.79,85.76,85.9,448351.0,72.279,72.2873,71.4294,71.546,448351.0
2020-03-17 15:00:00,85.91,85.91,85.41,85.53,320130.0,71.5544,71.5544,71.1379,71.2379,320130.0
2020-03-17 15:30:00,85.58,85.87,85.45,85.69,759028.0,71.2795,71.521,71.1712,71.3711,759028.0
2020-03-18 09:30:00,83.73,84.16,82.46,84.07,614494.0,69.7386,70.0968,68.6809,70.0218,614494.0
2020-03-18 10:00:00,84.04,84.68,83.95,84.57,667565.0,69.9968,70.5299,69.9219,70.4383,667565.0
2020-03-18 10:30:00,84.57,84.66,84.04,84.04,618004.0,70.4383,70.5132,69.9968,69.9968,618004.0
2020-03-18 11:00:00,84.04,84.14,83.51,84.01,410628.0,69.9968,70.0801,69.5554,69.9719,410628.0
2020-03-18 11:30:00,84.0,84.24,83.82,84.03,467559.0,69.9635,70.1634,69.8136,69.9885,467559.0
2020-03-18 12:00:00,84.02,84.18,83.33,83.57,319794.0,69.9802,70.1134,69.4055,69.6054,319794.0
2020-03-18 12:30:00,83.58,83.82,83.41,83.41,644468.0,69.6137,69.8136,69.4721,69.4721,644468.0
2020-03-18 13:00:00,82.1,83.25,82.05,82.49,264526.0,68.381,69.3388,68.3394,68.7058,264526.0
2020-03-18 13:30:00,82.47,82.93,82.2,82.67,450260.0,68.6892,69.0723,68.4643,68.8558,450260.0
2020-03-18 14:00:00,82.67,82.75,81.98,82.03,524696.0,68.8558,68.9224,68.2811,68.3227,524696.0
2020-03-18 14:30:00,82.03,82.03,81.35,81.84,566081.0,68.3227,68.3227,67.7563,68.1645,566081.0
2020-03-18 15:00:00,81.9,81.98,81.45,81.48,881979.0,68.2144,68.2811,67.8396,67.8646,881979.0
2020-03-18 15:30:00,81.45,82.08,81.43,81.8,746368.0,67.8396,68.3644,67.823,68.1311,746368.0
2020-03-19 09:30:00,79.39,81.53,79.36,81.06,508571.0,66.1239,67.9063,66.0989,67.5148,508571.0
2020-03-19 10:00:00,80.97,81.65,80.69,81.47,400648.0,67.4398,68.0062,67.2066,67.8563,400648.0
2020-03-19 10:30:00,81.46,81.54,81.1,81.1,412255.0,67.848,67.9146,67.5481,67.5481,412255.0
2020-03-19 11:00:00,81.09,81.22,80.68,81.03,197878.0,67.5398,67.6481,67.1983,67.4898,197878.0
2020-03-19 11:30:00,81.06,81.2,80.9,80.91,214267.0,67.5148,67.6314,67.3815,67.3899,214267.0
2020-03-19 12:00:00,80.92,81.07,80.27,80.39,204870.0,67.3982,67.5231,66.8568,66.9568,204870.0
2020-03-19 12:30:00,80.37,80.74,80.25,80.39,309504.0,66.9401,67.2483,66.8401,66.9568,309504.0
2020-03-19 13:00:00,80.39,80.85,80.29,80.77,371592.0,66.9568,67.3399,66.8735,67.2733,371592.0
2020-03-19 13:30:00,80.8,80.95,80.36,80.84,237648.0,67.2982,67.4232,66.9318,67.3316,237648.0
2020-03-19 14:00:00,80.79,80.84,80.26,80.47,311363.0,67.2899,67.3316,66.8485,67.0234,311363.0
2020-03-19 14:30:00,80.46,80.52,78.82,79.7,488732.0,67.0151,67.065,65.6491,66.3821,488732.0
2020-03-19 15:00:00,79.61,79.96,78.91,79.73,770428.0,66.3071,66.5986,65.7241,66.407,770428.0
2020-03-19 15:30:00,79.75,79.95,79.36,79.86,976921.0,66.4237,66.5903,66.0989,66.5153,976921.0
2020-03-20 09:30:00,80.5,80.8,79.87,80.42,626749.0,67.0484,67.2982,66.5236,66.9817,626749.0
2020-03-20 10:00:00,80.42,81.05,80.4,80.94,511796.0,66.9817,67.5065,66.9651,67.4149,511796.0
2020-03-20 10:30:00,80.93,81.35,80.93,81.29,487664.0,67.4065,67.7563,67.4065,67.7064,487664.0
2020-03-20 11:00:00,81.31,81.55,81.09,81.25,341530.0,67.723,67.9229,67.5398,67.673,341530.0
2020-03-20 11:30:00,81.22,81.22,80.62,80.62,236594.0,67.6481,67.6481,67.1483,67.1483,236594.0
2020-03-20 12:00:00,80.62,80.71,80.11,80.14,584132.0,67.1483,67.2233,66.7235,66.7485,584132.0
2020-03-20 12:30:00,80.15,80.56,80.02,80.36,279883.0,66.7569,67.0983,66.6486,66.9318,279883.0
2020-03-20 13:00:00,80.3,80.55,80.12,80.21,188637.0,66.8818,67.09,66.7319,66.8068,188637.0
2020-03-20 13:30:00,80.21,80.27,79.97,80.04,398724.0,66.8068,66.8568,66.6069,66.6652,398724.0
2020-03-20 14:00:00,80.04,80.12,79.42,79.42,831117.0,66.6652,66.7319,66.1488,66.1488,831117.0
2020-03-20 14:30:00,79.42,79.51,79.09,79.22,614749.0,66.1488,66.2238,65.874,65.9823,614749.0
2020-03-20 15:00:00,79.22,79.4,78.95,79.24,651674.0,65.9823,66.1322,65.7574,65.9989,651674.0
2020-03-20 15:30:00,79.24,79.27,78.86,78.98,1040974.0,65.9989,66.0239,65.6824,65.7824,1040974.0
2020-03-23 09:30:00,80.33,83.8,80.0,83.38,1334029.0,66.9068,69.7969,66.6319,69.4471,1334029.0
2020-03-23 10:00:00,83.27,83.49,82.44,83.36,837246.0,69.3555,69.5387,68.6642,69.4305,837246.0
2020-03-23 10:30:00,83.32,83.4,82.94,83.0,292898.0,69.3971,69.4638,69.0806,69.1306,292898.0
2020-03-23 11:00:00,82.98,83.1,82.09,82.33,335236.0,69.114,69.2139,68.3727,68.5726,335236.0
2020-03-23 11:30:00,82.35,82.63,81.62,81.81,363720.0,68.5892,68.8224,67.9812,68.1395,363720.0
2020-03-23 12:00:00,81.83,82.31,81.83,82.2,508425.0,68.1561,68.5559,68.1561,68.4643,508425.0
2020-03-23 12:30:00,82.19,82.96,81.91,82.83,593695.0,68.456,69.0973,68.2228,68.989,593695.0
2020-03-23 13:00:00,82.83,83.05,82.75,82.94,521791.0,68.989,69.1723,68.9224,69.0806,521791.0
2020-03-23 13:30:00,82.88,83.25,82.54,82.94,539898.0,69.0307,69.3388,68.7475,69.0806,539898.0
2020-03-23 14:00:00,82.96,83.13,82.58,83.08,351442.0,69.0973,69.2389,68.7808,69.1973,351442.0
2020-03-23 14:30:00,83.09,83.3,82.93,83.05,463541.0,69.2056,69.3805,69.0723,69.1723,463541.0
2020-03-23 15:00:00,83.03,83.11,82.83,83.09,750630.0,69.1556,69.2222,68.989,69.2056,750630.0
2020-03-23 15:30:00,83.09,83.38,82.78,83.11,911531.0,69.2056,69.4471,68.9474,69.2222,911531.0
2020-03-24 09:30:00,82.13,84.28,82.13,83.96,212119.0,68.406,70.1967,68.406,69.9302,212119.0
2020-03-24 10:00:00,83.99,84.48,83.87,84.35,271371.0,69.9552,70.3633,69.8552,70.255,271371.0
2020-03-24 10:30:00,84.35,84.85,84.31,84.48,185448.0,70.255,70.6715,70.2217,70.3633,185448.0
2020-03-24 11:00:00,84.47,84.58,84.31,84.31,203408.0,70.355,70.4466,70.2217,70.2217,203408.0
2020-03-24 11:30:00,84.31,84.54,84.21,84.36,160329.0,70.2217,70.4133,70.1384,70.2634,160329.0
2020-03-24 12:00:00,84.35,84.38,83.89,84.03,195023.0,70.255,70.28,69.8719,69.9885,195023.0
2020-03-24 12:30:00,84.04,84.08,83.52,83.59,143763.0,69.9968,70.0302,69.5637,69.622,143763.0
2020-03-24 13:00:00,83.59,83.67,83.34,83.54,150740.0,69.622,69.6887,69.4138,69.5804,150740.0
2020-03-24 13:30:00,83.54,83.61,83.17,83.2,190855.0,69.5804,69.6387,69.2722,69.2972,190855.0
2020-03-24 14:00:00,83.21,83.28,82.96,82.98,213459.0,69.3055,69.3638,69.0973,69.114,213459.0
2020-03-24 14:30:00,82.99,83.08,82.76,82.95,286534.0,69.1223,69.1973,68.9307,69.089,286534.0
2020-03-24 15:00:00,82.93,82.97,82.51,82.81,281489.0,69.0723,69.1056,68.7225,68.9724,281489.0
2020-03-24 15:30:00,82.84,83.69,82.83,83.45,678908.0,68.9974,69.7053,68.989,69.5054,678908.0
2020-03-25 09:30:00,84.01,84.89,84.0,84.4,285421.0,69.9719,70.7048,69.9635,70.2967,285421.0
2020-03-25 10:00:00,84.42,84.46,84.06,84.32,240504.0,70.3133,70.3467,70.0135,70.23,240504.0
2020-03-25 10:30:00,84.33,84.59,84.29,84.46,221748.0,70.2384,70.4549,70.2051,70.3467,221748.0
2020-03-25 11:00:00,84.3,84.58,84.2,84.5,174284.0,70.2134,70.4466,70.1301,70.38,174284.0
2020-03-25 11:30:00,84.51,84.75,84.36,84.67,285067.0,70.3883,70.5882,70.2634,70.5216,285067.0
2020-03-25 12:00:00,84.65,85.13,84.64,85.11,222005.0,70.5049,70.9047,70.4966,70.888,222005.0
2020-03-25 12:30:00,85.1,85.21,84.92,85.1,337904.0,70.8797,70.9713,70.7298,70.8797,337904.0
2020-03-25 13:00:00,85.09,85.42,85.09,85.31,234839.0,70.8714,71.1462,70.8714,71.0546,234839.0
2020-03-25 13:30:00,85.3,85.98,85.25,85.65,316907.0,71.0463,71.6127,71.0046,71.3378,316907.0
2020-03-25 14:00:00,85.63,85.68,85.22,85.54,241306.0,71.3211,71.3628,70.9797,71.2462,241306.0
2020-03-25 14:30:00,85.54,86.02,85.36,85.94,234906.0,71.2462,71.646,71.0963,71.5793,234906.0
2020-03-25 15:00:00,85.96,86.05,85.83,86.03,247867.0,71.596,71.671,71.4877,71.6543,247867.0
2020-03-25 15:30:00,86.06,86.56,85.54,85.96,709559.0,71.6793,72.0957,71.2462,71.596,709559.0
2020-03-26 09:30:00,85.51,86.5,85.51,85.92,469468.0,71.2212,72.0458,71.2212,71.5627,469468.0
2020-03-26 10:00:00,85.96,85.99,85.61,85.68,170786.0,71.596,71.621,71.3045,71.3628,170786.0
2020-03-26 10:30:00,85.68,85.82,85.5,85.71,233634.0,71.3628,71.4794,71.2129,71.3878,233634.0
2020-03-26 11:00:00,85.72,85.79,85.19,85.43,308007.0,71.3961,71.4544,70.9547,71.1546,308007.0
2020-03-26 11:30:00,85.41,85.76,85.4,85.56,241056.0,71.1379,71.4294,71.1296,71.2628,241056.0
2020-03-26 12:00:00,85.54,86.07,85.54,86.01,212492.0,71.2462,71.6876,71.2462,71.6376,212492.0
2020-03-26 12:30:00,86.01,86.06,85.74,85.88,219522.0,71.6376,71.6793,71.4128,71.5294,219522.0
2020-03-26 13:00:00,85.88,86.03,85.57,85.63,126923.0,71.5294,71.6543,71.2712,71.3211,126923.0
2020-03-26 13:30:00,85.64,85.83,85.52,85.69,130609.0,71.3295,71.4877,71.2295,71.3711,130609.0
2020-03-26 14:00:00,85.67,85.84,85.62,85.8,127788.0,71.3545,71.4961,71.3128,71.4627,127788.0
2020-03-26 14:30:00,85.8,86.08,85.8,85.96,248641.0,71.4627,71.696,71.4627,71.596,248641.0
2020-03-26 15:00:00,85.95,86.22,85.85,86.12,342597.0,71.5877,71.8126,71.5044,71.7293,342597.0
2020-03-26 15:30:00,86.12,86.31,86.03,86.07,256611.0,71.7293,71.8875,71.6543,71.6876,256611.0
2020-03-27 09:30:00,85.82,86.35,85.61,85.76,165709.0,71.4794,71.9208,71.3045,71.4294,165709.0
2020-03-27 10:00:00,85.76,85.87,85.17,85.23,252453.0,71.4294,71.521,70.938,70.988,252453.0
2020-03-27 10:30:00,85.24,85.51,84.93,85.48,208990.0,70.9963,71.2212,70.7381,71.1962,208990.0
2020-03-27 11:00:00,85.48,85.6,84.95,85.43,212195.0,71.1962,71.2962,70.7548,71.1546,212195.0
2020-03-27 11:30:00,85.43,85.64,85.37,85.4,184483.0,71.1546,71.3295,71.1046,71.1296,184483.0
2020-03-27 12:00:00,85.42,85.53,85.37,85.47,85347.0,71.1462,71.2379,71.1046,71.1879,85347.0
2020-03-27 12:30:00,85.48,85.75,85.46,85.73,165178.0,71.1962,71.4211,71.1796,71.4044,165178.0
2020-03-27 13:00:00,85.73,85.82,85.55,85.56,146339.0,71.4044,71.4794,71.2545,71.2628,146339.0
2020-03-27 13:30:00,85.56,85.75,85.51,85.7,154458.0,71.2628,71.4211,71.2212,71.3794,154458.0
2020-03-27 14:00:00,85.69,85.75,85.53,85.68,207888.0,71.3711,71.4211,71.2379,71.3628,207888.0
2020-03-27 14:30:00,85.67,85.71,85.42,85.59,186942.0,71.3545,71.3878,71.1462,71.2878,186942.0
2020-03-27 15:00:00,85.6,85.91,85.58,85.9,290266.0,71.2962,71.5544,71.2795,71.546,290266.0
2020-03-27 15:30:00,85.9,85.99,85.65,85.92,269142.0,71.546,71.621,71.3378,71.5627,269142.0
2020-03-30 09:30:00,85.77,86.27,85.72,86.08,573354.0,71.4378,71.8542,71.3961,71.696,573354.0
2020-03-30 10:00:00,86.14,86.6,86.11,86.49,264154.0,71.7459,72.1291,71.7209,72.0374,264154.0
2020-03-30 10:30:00,86.46,86.61,86.43,86.56,287611.0,72.0125,72.1374,71.9875,72.0957,287611.0
2020-03-30 11:00:00,86.54,86.92,86.53,86.73,285956.0,72.0791,72.3956,72.0708,72.2373,285956.0
2020-03-30 11:30:00,86.71,86.79,86.64,86.71,105819.0,72.2207,72.2873,72.1624,72.2207,105819.0
2020-03-30 12:00:00,86.72,86.83,86.68,86.77,80903.0,72.229,72.3206,72.1957,72.2707,80903.0
2020-03-30 12:30:00,86.81,86.86,86.76,86.81,195591.0,72.304,72.3456,72.2623,72.304,195591.0
2020-03-30 13:00:00,86.81,86.87,86.75,86.79,96071.0,72.304,72.3539,72.254,72.2873,96071.0
2020-03-30 13:30:00,86.78,86.79,86.65,86.67,319049.0,72.279,72.2873,72.1707,72.1874,319049.0
2020-03-30 14:00:00,86.66,86.76,86.61,86.73,332627.0,72.179,72.2623,72.1374,72.2373,332627.0
2020-03-30 14:30:00,86.72,86.85,86.7,86.75,240971.0,72.229,72.3373,72.2123,72.254,240971.0
2020-03-30 15:00:00,86.75,86.86,86.55,86.62,135440.0,72.254,72.3456,72.0874,72.1457,135440.0
2020-03-30 15:30:00,86.61,86.72,86.58,86.68,432577.0,72.1374,72.229,72.1124,72.1957,432577.0
2020-03-31 09:30:00,86.49,87.11,86.49,86.94,223026.0,72.0374,72.5538,72.0374,72.4122,223026.0
2020-03-31 10:00:00,86.94,87.29,86.94,87.25,212649.0,72.4122,72.7038,72.4122,72.6704,212649.0
2020-03-31 10:30:00,87.27,87.35,87.19,87.22,195496.0,72.6871,72.7537,72.6205,72.6455,195496.0
2020-03-31 11:00:00,87.22,87.36,87.16,87.35,452464.0,72.6455,72.7621,72.5955,72.7537,452464.0
2020-03-31 11:30:00,87.35,87.37,87.13,87.2,392924.0,72.7537,72.7704,72.5705,72.6288,392924.0
2020-03-31 12:00:00,87.18,87.33,87.16,87.28,331564.0,72.6121,72.7371,72.5955,72.6954,331564.0
2020-03-31 12:30:00,87.29,87.3,87.12,87.22,147475.0,72.7038,72.7121,72.5622,72.6455,147475.0
2020-03-31 13:00:00,87.17,87.26,87.12,87.26,69387.0,72.6038,72.6788,72.5622,72.6788,69387.0
2020-03-31 13:30:00,87.25,87.51,87.22,87.49,116887.0,72.6704,72.887,72.6455,72.8703,116887.0
2020-03-31 14:00:00,87.49,87.49,87.25,87.46,102348.0,72.8703,72.8703,72.6704,72.8454,102348.0
2020-03-31 14:30:00,87.46,87.63,87.39,87.44,289765.0,72.8454,72.9869,72.787,72.8287,289765.0
2020-03-31 15:00:00,87.44,87.48,87.01,87.26,291091.0,72.8287,72.862,72.4705,72.6788,291091.0
2020-03-31 15:30:00,87.26,87.36,87.0,87.25,291290.0,72.6788,72.7621,72.4622,72.6704,291290.0
2020-04-01 09:30:00,86.71,86.73,86.13,86.18,553504.0,72.4342,72.4509,71.9497,71.9915,553504.0
2020-04-01 10:00:00,86.19,86.44,86.19,86.42,238329.0,71.9998,72.2087,71.9998,72.1919,238329.0
2020-04-01 10:30:00,86.42,86.59,86.25,86.54,361029.0,72.1919,72.334,72.0499,72.2922,361029.0
2020-04-01 11:00:00,86.53,86.6,86.46,86.46,289983.0,72.2838,72.3423,72.2254,72.2254,289983.0
2020-04-01 11:30:00,86.45,86.45,86.35,86.41,329013.0,72.217,72.217,72.1335,72.1836,329013.0
2020-04-01 12:00:00,86.4,86.41,86.33,86.38,337726.0,72.1752,72.1836,72.1168,72.1585,337726.0
2020-04-01 12:30:00,86.39,86.4,86.21,86.27,359864.0,72.1669,72.1752,72.0165,72.0666,359864.0
2020-04-01 13:00:00,86.27,86.29,86.15,86.25,506030.0,72.0666,72.0833,71.9664,72.0499,506030.0
2020-04-01 13:30:00,86.26,86.3,86.2,86.29,324956.0,72.0583,72.0917,72.0082,72.0833,324956.0
2020-04-01 14:00:00,86.29,86.4,86.11,86.14,245743.0,72.0833,72.1752,71.933,71.958,245743.0
2020-04-01 14:30:00,86.14,86.17,85.99,86.0,228809.0,71.958,71.9831,71.8327,71.8411,228809.0
2020-04-01 15:00:00,85.99,86.04,85.96,86.01,160968.0,71.8327,71.8745,71.8077,71.8494,160968.0
2020-04-01 15:30:00,86.0,86.37,85.98,86.22,364942.0,71.8411,72.1502,71.8244,72.0249,364942.0
2020-04-02 09:30:00,86.35,86.73,86.01,86.48,539121.0,72.1335,72.4509,71.8494,72.2421,539121.0
2020-04-02 10:00:00,86.46,86.5,86.36,86.42,574781.0,72.2254,72.2588,72.1418,72.1919,574781.0
2020-04-02 10:30:00,86.41,86.96,86.37,86.53,235899.0,72.1836,72.643,72.1502,72.2838,235899.0
2020-04-02 11:00:00,86.53,86.54,86.36,86.45,494802.0,72.2838,72.2922,72.1418,72.217,494802.0
2020-04-02 11:30:00,86.45,86.61,86.43,86.54,376508.0,72.217,72.3507,72.2003,72.2922,376508.0
2020-04-02 12:00:00,86.54,86.59,86.49,86.52,162198.0,72.2922,72.334,72.2504,72.2755,162198.0
2020-04-02 12:30:00,86.52,86.57,86.44,86.54,133320.0,72.2755,72.3172,72.2087,72.2922,133320.0
2020-04-02 13:00:00,86.52,86.53,86.32,86.34,210662.0,72.2755,72.2838,72.1084,72.1251,210662.0
2020-04-02 13:30:00,86.32,86.48,86.31,86.39,126900.0,72.1084,72.2421,72.1001,72.1669,126900.0
2020-04-02 14:00:00,86.39,86.45,86.28,86.44,172283.0,72.1669,72.217,72.075,72.2087,172283.0
2020-04-02 14:30:00,86.42,86.53,86.35,86.52,87385.0,72.1919,72.2838,72.1335,72.2755,87385.0
2020-04-02 15:00:00,86.51,86.57,86.32,86.36,219466.0,72.2671,72.3172,72.1084,72.1418,219466.0
2020-04-02 15:30:00,86.37,86.56,86.12,86.56,257401.0,72.1502,72.3089,71.9413,72.3089,257401.0
2020-04-03 09:30:00,86.33,86.68,86.3,86.38,196687.0,72.1168,72.4091,72.0917,72.1585,196687.0
2020-04-03 10:00:00,86.37,86.49,86.27,86.29,152886.0,72.1502,72.2504,72.0666,72.0833,152886.0
2020-04-03 10:30:00,86.31,86.36,86.2,86.29,140079.0,72.1001,72.1418,72.0082,72.0833,140079.0
2020-04-03 11:00:00,86.29,86.32,86.14,86.22,119944.0,72.0833,72.1084,71.958,72.0249,119944.0
2020-04-03 11:30:00,86.22,86.22,86.05,86.14,117828.0,72.0249,72.0249,71.8829,71.958,117828.0
2020-04-03 12:00:00,86.15,86.16,86.06,86.13,136096.0,71.9664,71.9748,71.8912,71.9497,136096.0
2020-04-03 12:30:00,86.14,86.34,86.12,86.26,133487.0,71.958,72.1251,71.9413,72.0583,133487.0
2020-04-03 13:00:00,86.26,86.32,86.19,86.21,155772.0,72.0583,72.1084,71.9998,72.0165,155772.0
2020-04-03 13:30:00,86.21,86.22,86.1,86.11,66188.0,72.0165,72.0249,71.9246,71.933,66188.0
2020-04-03 14:00:00,86.11,86.24,86.11,86.23,163010.0,71.933,72.0416,71.933,72.0332,163010.0
2020-04-03 14:30:00,86.23,86.32,86.15,86.31,281615.0,72.0332,72.1084,71.9664,72.1001,281615.0
2020-04-03 15:00:00,86.31,86.32,86.01,86.1,223041.0,72.1001,72.1084,71.8494,71.9246,223041.0
2020-04-03 15:30:00,86.11,86.24,85.99,86.2,321460.0,71.933,72.0416,71.8327,72.0082,321460.0
2020-04-06 09:30:00,86.91,86.98,86.57,86.9,224451.0,72.6013,72.6597,72.3172,72.5929,224451.0
2020-04-06 10:00:00,86.89,86.98,86.84,86.84,162331.0,72.5846,72.6597,72.5428,72.5428,162331.0
2020-04-06 10:30:00,86.85,86.95,86.81,86.81,101465.0,72.5512,72.6347,72.5177,72.5177,101465.0
2020-04-06 11:00:00,86.81,86.91,86.78,86.89,102306.0,72.5177,72.6013,72.4927,72.5846,102306.0
2020-04-06 11:30:00,86.89,86.92,86.82,86.86,181922.0,72.5846,72.6096,72.5261,72.5595,181922.0
2020-04-06 12:00:00,86.87,87.0,86.84,86.97,171555.0,72.5679,72.6765,72.5428,72.6514,171555.0
2020-04-06 12:30:00,86.98,87.01,86.89,86.9,156412.0,72.6597,72.6848,72.5846,72.5929,156412.0
2020-04-06 13:00:00,86.92,86.94,86.81,86.91,149709.0,72.6096,72.6263,72.5177,72.6013,149709.0
2020-04-06 13:30:00,86.91,86.93,86.8,86.91,162631.0,72.6013,72.618,72.5094,72.6013,162631.0
2020-04-06 14:00:00,86.9,86.9,86.79,86.8,87754.0,72.5929,72.5929,72.501,72.5094,87754.0
2020-04-06 14:30:00,86.8,86.83,86.76,86.81,136153.0,72.5094,72.5344,72.476,72.5177,136153.0
2020-04-06 15:00:00,86.81,86.96,86.77,86.93,146883.0,72.5177,72.643,72.4843,72.618,146883.0
2020-04-06 15:30:00,86.93,87.25,86.86,87.18,237291.0,72.618,72.8853,72.5595,72.8268,237291.0
2020-04-07 09:30:00,87.22,87.47,87.22,87.39,281763.0,72.8602,73.0691,72.8602,73.0022,281763.0
2020-04-07 10:00:00,87.39,87.47,87.16,87.26,172375.0,73.0022,73.0691,72.8101,72.8936,172375.0
2020-04-07 10:30:00,87.28,87.58,87.28,87.45,277476.0,72.9104,73.161,72.9104,73.0524,277476.0
2020-04-07 11:00:00,87.47,87.51,87.43,87.49,159008.0,73.0691,73.1025,73.0357,73.0858,159008.0
2020-04-07 11:30:00,87.49,87.5,87.38,87.39,137122.0,73.0858,73.0941,72.9939,73.0022,137122.0
2020-04-07 12:00:00,87.38,87.49,87.38,87.49,150013.0,72.9939,73.0858,72.9939,73.0858,150013.0
2020-04-07 12:30:00,87.49,87.5,87.35,87.39,196887.0,73.0858,73.0941,72.9688,73.0022,196887.0
2020-04-07 13:00:00,87.39,87.44,87.36,87.41,183805.0,73.0022,73.044,72.9772,73.019,183805.0
2020-04-07 13:30:00,87.4,87.46,87.36,87.46,116942.0,73.0106,73.0607,72.9772,73.0607,116942.0
2020-04-07 14:00:00,87.48,87.52,87.38,87.42,361009.0,73.0774,73.1108,72.9939,73.0273,361009.0
2020-04-07 14:30:00,87.42,87.48,87.4,87.42,157376.0,73.0273,73.0774,73.0106,73.0273,157376.0
2020-04-07 15:00:00,87.43,87.49,87.37,87.39,164349.0,73.0357,73.0858,72.9855,73.0022,164349.0
2020-04-07 15:30:00,87.39,87.58,87.28,87.35,262428.0,73.0022,73.161,72.9104,72.9688,262428.0
2020-04-08 09:30:00,87.9,87.9,87.41,87.54,507449.0,73.4283,73.4283,73.019,73.1275,507449.0
2020-04-08 10:00:00,87.55,87.77,87.51,87.73,154672.0,73.1359,73.3197,73.1025,73.2863,154672.0
2020-04-08 10:30:00,87.73,87.9,87.71,87.88,465608.0,73.2863,73.4283,73.2696,73.4116,465608.0
2020-04-08 11:00:00,87.88,88.17,87.84,88.15,178235.0,73.4116,73.6538,73.3782,73.6371,178235.0
2020-04-08 11:30:00,88.15,88.21,88.11,88.18,134767.0,73.6371,73.6872,73.6037,73.6622,134767.0
2020-04-08 12:00:00,88.17,88.26,88.11,88.26,168628.0,73.6538,73.729,73.6037,73.729,168628.0
2020-04-08 12:30:00,88.25,88.26,88.17,88.19,219230.0,73.7207,73.729,73.6538,73.6705,219230.0
2020-04-08 13:00:00,88.18,88.26,88.18,88.21,92253.0,73.6622,73.729,73.6622,73.6872,92253.0
2020-04-08 13:30:00,88.22,88.49,88.2,88.26,193512.0,73.6956,73.9211,73.6789,73.729,193512.0
2020-04-08 14:00:00,88.23,88.45,88.2,88.3,140508.0,73.7039,73.8877,73.6789,73.7624,140508.0
2020-04-08 14:30:00,88.29,88.37,88.23,88.35,186724.0,73.7541,73.8209,73.7039,73.8042,186724.0
2020-04-08 15:00:00,88.35,88.37,88.2,88.37,226628.0,73.8042,73.8209,73.6789,73.8209,226628.0
2020-04-08 15:30:00,88.36,88.48,88.3,88.46,287131.0,73.8125,73.9128,73.7624,73.8961,287131.0
2020-04-09 09:30:00,89.72,90.63,89.51,90.4,591947.0,74.9486,75.7088,74.7732,75.5167,591947.0
2020-04-09 10:00:00,90.37,90.61,90.25,90.42,334356.0,75.4916,75.6921,75.3914,75.5334,334356.0
2020-04-09 10:30:00,90.44,90.45,90.17,90.21,221873.0,75.5501,75.5585,75.3246,75.358,221873.0
2020-04-09 11:00:00,90.22,90.29,89.88,90.05,317692.0,75.3663,75.4248,75.0823,75.2243,317692.0
2020-04-09 11:30:00,90.05,90.11,89.98,90.08,369569.0,75.2243,75.2744,75.1658,75.2494,369569.0
2020-04-09 12:00:00,90.08,90.09,89.93,90.03,237527.0,75.2494,75.2577,75.1241,75.2076,237527.0
2020-04-09 12:30:00,90.03,90.04,89.8,89.9,434480.0,75.2076,75.216,75.0155,75.099,434480.0
2020-04-09 13:00:00,89.89,89.93,89.57,89.9,691304.0,75.0906,75.1241,74.8233,75.099,691304.0
2020-04-09 13:30:00,89.89,89.89,89.54,89.71,732812.0,75.0906,75.0906,74.7983,74.9403,732812.0
2020-04-09 14:00:00,89.69,90.34,89.69,90.31,160328.0,74.9236,75.4666,74.9236,75.4415,160328.0
2020-04-09 14:30:00,90.31,90.42,90.04,90.13,155759.0,75.4415,75.5334,75.216,75.2911,155759.0
2020-04-09 15:00:00,90.13,90.62,90.08,90.62,171351.0,75.2911,75.7005,75.2494,75.7005,171351.0
2020-04-09 15:30:00,90.6,90.79,90.5,90.59,304484.0,75.6838,75.8425,75.6002,75.6754,304484.0
2020-04-13 09:30:00,90.7,91.0,90.43,90.49,457395.0,75.7673,76.0179,75.5417,75.5919,457395.0
2020-04-13 10:00:00,90.49,90.61,90.43,90.47,242633.0,75.5919,75.6921,75.5417,75.5752,242633.0
2020-04-13 10:30:00,90.47,90.54,90.37,90.42,235263.0,75.5752,75.6336,75.4916,75.5334,235263.0
2020-04-13 11:00:00,90.42,90.55,90.36,90.53,377348.0,75.5334,75.642,75.4833,75.6253,377348.0
2020-04-13 11:30:00,90.53,90.77,90.5,90.7,429345.0,75.6253,75.8258,75.6002,75.7673,429345.0
2020-04-13 12:00:00,90.72,90.98,90.71,90.9,249864.0,75.784,76.0012,75.7756,75.9344,249864.0
2020-04-13 12:30:00,90.91,90.96,90.84,90.9,210559.0,75.9427,75.9845,75.8842,75.9344,210559.0
2020-04-13 13:00:00,90.89,90.99,90.84,90.96,213668.0,75.926,76.0095,75.8842,75.9845,213668.0
2020-04-13 13:30:00,90.95,91.18,90.94,91.06,261359.0,75.9761,76.1683,75.9678,76.068,261359.0
2020-04-13 14:00:00,91.07,91.18,91.02,91.04,231603.0,76.0764,76.1683,76.0346,76.0513,231603.0
2020-04-13 14:30:00,91.05,91.1,91.02,91.06,273456.0,76.0597,76.1014,76.0346,76.068,273456.0
2020-04-13 15:00:00,91.06,91.06,90.96,91.02,351463.0,76.068,76.068,75.9845,76.0346,351463.0
2020-04-13 15:30:00,91.02,91.12,90.96,91.0,396960.0,76.0346,76.1181,75.9845,76.0179,396960.0
2020-04-14 09:30:00,91.38,91.38,91.07,91.18,174001.0,76.3353,76.3353,76.0764,76.1683,174001.0
2020-04-14 10:00:00,91.18,91.2,91.03,91.03,124823.0,76.1683,76.185,76.043,76.043,124823.0
2020-04-14 10:30:00,91.03,91.06,90.93,91.0,188871.0,76.043,76.068,75.9594,76.0179,188871.0
2020-04-14 11:00:00,91.0,91.09,90.95,91.01,169473.0,76.0179,76.0931,75.9761,76.0263,169473.0
2020-04-14 11:30:00,91.02,91.04,90.96,90.99,248617.0,76.0346,76.0513,75.9845,76.0095,248617.0
2020-04-14 12:00:00,90.99,91.1,90.98,91.08,242353.0,76.0095,76.1014,76.0012,76.0847,242353.0
2020-04-14 12:30:00,91.07,91.09,90.99,91.02,248179.0,76.0764,76.0931,76.0095,76.0346,248179.0
2020-04-14 13:00:00,91.02,91.06,91.0,91.02,176782.0,76.0346,76.068,76.0179,76.0346,176782.0
2020-04-14 13:30:00,91.02,91.12,90.88,90.88,1225180.0,76.0346,76.1181,75.9177,75.9177,1225180.0
2020-04-14 14:00:00,90.89,90.93,90.81,90.88,275173.0,75.926,75.9594,75.8592,75.9177,275173.0
2020-04-14 14:30:00,90.88,90.89,90.75,90.78,471035.0,75.9177,75.926,75.8091,75.8341,471035.0
2020-04-14 15:00:00,90.77,90.85,90.73,90.84,367665.0,75.8258,75.8926,75.7924,75.8842,367665.0
2020-04-14 15:30:00,90.83,90.85,90.5,90.77,601574.0,75.8759,75.8926,75.6002,75.8258,601574.0
2020-04-15 09:30:00,90.5,90.98,90.43,90.55,330108.0,75.6002,76.0012,75.5417,75.642,330108.0
2020-04-15 10:00:00,90.55,90.69,90.53,90.61,215509.0,75.642,75.7589,75.6253,75.6921,215509.0
2020-04-15 10:30:00,90.62,90.74,90.56,90.57,90949.0,75.7005,75.8007,75.6503,75.6587,90949.0
2020-04-15 11:00:00,90.58,90.72,90.56,90.62,166239.0,75.667,75.784,75.6503,75.7005,166239.0
2020-04-15 11:30:00,90.63,90.71,90.6,90.65,188843.0,75.7088,75.7756,75.6838,75.7255,188843.0
2020-04-15 12:00:00,90.64,90.75,90.64,90.72,65786.0,75.7172,75.8091,75.7172,75.784,65786.0
2020-04-15 12:30:00,90.72,90.74,90.6,90.63,208570.0,75.784,75.8007,75.6838,75.7088,208570.0
2020-04-15 13:00:00,90.63,90.9,90.6,90.86,262844.0,75.7088,75.9344,75.6838,75.901,262844.0
2020-04-15 13:30:00,90.87,90.91,90.74,90.82,176143.0,75.9093,75.9427,75.8007,75.8675,176143.0
2020-04-15 14:00:00,90.85,90.93,90.82,90.93,142553.0,75.8926,75.9594,75.8675,75.9594,142553.0
2020-04-15 14:30:00,90.93,91.06,90.89,91.03,228624.0,75.9594,76.068,75.926,76.043,228624.0
2020-04-15 15:00:00,91.02,91.05,90.96,90.99,193510.0,76.0346,76.0597,75.9845,76.0095,193510.0
2020-04-15 15:30:00,90.98,91.15,90.91,90.91,425064.0,76.0012,76.1432,75.9427,75.9427,425064.0
2020-04-16 09:30:00,90.94,91.22,90.8,90.96,168101.0,75.9678,76.2017,75.8508,75.9845,168101.0
2020-04-16 10:00:00,90.94,91.01,90.89,91.0,139858.0,75.9678,76.0263,75.926,76.0179,139858.0
2020-04-16 10:30:00,90.99,91.13,90.96,91.12,129676.0,76.0095,76.1265,75.9845,76.1181,129676.0
2020-04-16 11:00:00,91.12,91.25,91.1,91.2,992354.0,76.1181,76.2267,76.1014,76.185,992354.0
2020-04-16 11:30:00,91.2,91.2,91.12,91.15,149146.0,76.185,76.185,76.1181,76.1432,149146.0
2020-04-16 12:00:00,91.15,91.18,91.06,91.1,120957.0,76.1432,76.1683,76.068,76.1014,120957.0
2020-04-16 12:30:00,91.09,91.13,91.05,91.13,94602.0,76.0931,76.1265,76.0597,76.1265,94602.0
2020-04-16 13:00:00,91.12,91.2,91.07,91.16,1075856.0,76.1181,76.185,76.0764,76.1516,1075856.0
2020-04-16 13:30:00,91.16,91.18,90.9,90.98,93049.0,76.1516,76.1683,75.9344,76.0012,93049.0
2020-04-16 14:00:00,90.98,91.08,90.91,90.96,91944.0,76.0012,76.0847,75.9427,75.9845,91944.0
2020-04-16 14:30:00,90.95,91.0,90.88,90.93,92203.0,75.9761,76.0179,75.9177,75.9594,92203.0
2020-04-16 15:00:00,90.94,90.96,90.86,90.89,185372.0,75.9678,75.9845,75.901,75.926,185372.0
2020-04-16 15:30:00,90.89,90.9,90.79,90.86,334113.0,75.926,75.9344,75.8425,75.901,334113.0
2020-04-17 09:30:00,91.44,91.44,91.11,91.25,160986.0,76.3855,76.3855,76.1098,76.2267,160986.0
2020-04-17 10:00:00,91.25,91.31,91.2,91.28,118348.0,76.2267,76.2769,76.185,76.2518,118348.0
2020-04-17 10:30:00,91.28,91.3,91.21,91.26,129934.0,76.2518,76.2685,76.1933,76.2351,129934.0
2020-04-17 11:00:00,91.26,91.28,91.14,91.14,173245.0,76.2351,76.2518,76.1349,76.1349,173245.0
2020-04-17 11:30:00,91.14,91.23,91.12,91.15,227168.0,76.1349,76.21,76.1181,76.1432,227168.0
2020-04-17 12:00:00,91.16,91.21,91.16,91.2,195956.0,76.1516,76.1933,76.1516,76.185,195956.0
2020-04-17 12:30:00,91.2,91.28,91.2,91.25,276243.0,76.185,76.2518,76.185,76.2267,276243.0
2020-04-17 13:00:00,91.25,91.3,91.24,91.25,151295.0,76.2267,76.2685,76.2184,76.2267,151295.0
2020-04-17 13:30:00,91.25,91.27,91.2,91.22,273959.0,76.2267,76.2434,76.185,76.2017,273959.0
2020-04-17 14:00:00,91.21,91.21,91.04,91.05,406454.0,76.1933,76.1933,76.0513,76.0597,406454.0
2020-04-17 14:30:00,91.05,91.07,90.97,91.02,356193.0,76.0597,76.0764,75.9928,76.0346,356193.0
2020-04-17 15:00:00,91.02,91.1,90.97,90.99,151128.0,76.0346,76.1014,75.9928,76.0095,151128.0
2020-04-17 15:30:00,91.0,91.11,90.99,91.07,251077.0,76.0179,76.1098,76.0095,76.0764,251077.0
2020-04-20 09:30:00,90.88,90.88,90.63,90.65,99403.0,75.9177,75.9177,75.7088,75.7255,99403.0
2020-04-20 10:00:00,90.65,90.72,90.61,90.65,107278.0,75.7255,75.784,75.6921,75.7255,107278.0
2020-04-20 10:30:00,90.66,90.75,90.65,90.72,123117.0,75.7339,75.8091,75.7255,75.784,123117.0
2020-04-20 11:00:00,90.72,90.78,90.69,90.73,80760.0,75.784,75.8341,75.7589,75.7924,80760.0
2020-04-20 11:30:00,90.73,90.73,90.66,90.72,141507.0,75.7924,75.7924,75.7339,75.784,141507.0
2020-04-20 12:00:00,90.72,90.75,90.67,90.69,147030.0,75.784,75.8091,75.7422,75.7589,147030.0
2020-04-20 12:30:00,90.69,90.73,90.67,90.72,62789.0,75.7589,75.7924,75.7422,75.784,62789.0
2020-04-20 13:00:00,90.72,90.73,90.66,90.68,166752.0,75.784,75.7924,75.7339,75.7506,166752.0
2020-04-20 13:30:00,90.68,90.73,90.67,90.73,264736.0,75.7506,75.7924,75.7422,75.7924,264736.0
2020-04-20 14:00:00,90.74,90.8,90.74,90.8,281936.0,75.8007,75.8508,75.8007,75.8508,281936.0
2020-04-20 14:30:00,90.8,90.84,90.71,90.72,280425.0,75.8508,75.8842,75.7756,75.784,280425.0
2020-04-20 15:00:00,90.72,90.82,90.72,90.74,179032.0,75.784,75.8675,75.784,75.8007,179032.0
2020-04-20 15:30:00,90.75,90.82,90.69,90.75,255111.0,75.8091,75.8675,75.7589,75.8091,255111.0
2020-04-21 09:30:00,90.85,91.08,90.6,90.67,200106.0,75.8926,76.0847,75.6838,75.7422,200106.0
2020-04-21 10:00:00,90.67,90.69,90.56,90.6,269789.0,75.7422,75.7589,75.6503,75.6838,269789.0
2020-04-21 10:30:00,90.61,90.61,90.44,90.48,223156.0,75.6921,75.6921,75.5501,75.5835,223156.0
2020-04-21 11:00:00,90.48,90.53,90.44,90.49,233048.0,75.5835,75.6253,75.5501,75.5919,233048.0
2020-04-21 11:30:00,90.5,90.55,90.47,90.51,276044.0,75.6002,75.642,75.5752,75.6086,276044.0
2020-04-21 12:00:00,90.51,90.6,90.49,90.58,193078.0,75.6086,75.6838,75.5919,75.667,193078.0
2020-04-21 12:30:00,90.58,90.59,90.44,90.55,236257.0,75.667,75.6754,75.5501,75.642,236257.0
2020-04-21 13:00:00,90.54,90.57,90.51,90.55,186177.0,75.6336,75.6587,75.6086,75.642,186177.0
2020-04-21 13:30:00,90.55,90.56,90.46,90.47,205145.0,75.642,75.6503,75.5668,75.5752,205145.0
2020-04-21 14:00:00,90.47,90.52,90.42,90.44,180458.0,75.5752,75.6169,75.5334,75.5501,180458.0
2020-04-21 14:30:00,90.43,90.54,90.43,90.54,334945.0,75.5417,75.6336,75.5417,75.6336,334945.0
2020-04-21 15:00:00,90.54,90.6,90.49,90.59,291016.0,75.6336,75.6838,75.5919,75.6754,291016.0
2020-04-21 15:30:00,90.59,90.7,90.57,90.67,651291.0,75.6754,75.7673,75.6587,75.7422,651291.0
2020-04-22 09:30:00,90.67,90.99,90.65,90.72,155553.0,75.7422,76.0095,75.7255,75.784,155553.0
2020-04-22 10:00:00,90.73,90.74,90.63,90.65,197574.0,75.7924,75.8007,75.7088,75.7255,197574.0
2020-04-22 10:30:00,90.65,90.71,90.62,90.68,126017.0,75.7255,75.7756,75.7005,75.7506,126017.0
2020-04-22 11:00:00,90.68,90.71,90.65,90.66,95430.0,75.7506,75.7756,75.7255,75.7339,95430.0
2020-04-22 11:30:00,90.66,90.7,90.59,90.6,101594.0,75.7339,75.7673,75.6754,75.6838,101594.0
2020-04-22 12:00:00,90.59,90.61,90.52,90.61,77492.0,75.6754,75.6921,75.6169,75.6921,77492.0
2020-04-22 12:30:00,90.6,90.65,90.57,90.6,83469.0,75.6838,75.7255,75.6587,75.6838,83469.0
2020-04-22 13:00:00,90.61,90.7,90.6,90.69,97483.0,75.6921,75.7673,75.6838,75.7589,97483.0
2020-04-22 13:30:00,90.68,90.7,90.67,90.68,68898.0,75.7506,75.7673,75.7422,75.7506,68898.0
2020-04-22 14:00:00,90.69,90.71,90.67,90.69,170674.0,75.7589,75.7756,75.7422,75.7589,170674.0
2020-04-22 14:30:00,90.68,90.74,90.67,90.74,199110.0,75.7506,75.8007,75.7422,75.8007,199110.0
2020-04-22 15:00:00,90.73,90.75,90.7,90.72,271912.0,75.7924,75.8091,75.7673,75.784,271912.0
2020-04-22 15:30:00,90.72,90.73,90.66,90.7,279088.0,75.784,75.7924,75.7339,75.7673,279088.0
2020-04-23 09:30:00,91.13,91.13,90.79,90.91,93908.0,76.1265,76.1265,75.8425,75.9427,93908.0
2020-04-23 10:00:00,90.92,90.98,90.92,90.95,105891.0,75.9511,76.0012,75.9511,75.9761,105891.0
2020-04-23 10:30:00,90.95,91.02,90.95,91.02,264757.0,75.9761,76.0346,75.9761,76.0346,264757.0
2020-04-23 11:00:00,91.02,91.04,91.0,91.01,122240.0,76.0346,76.0513,76.0179,76.0263,122240.0
2020-04-23 11:30:00,91.02,91.06,90.99,91.06,254475.0,76.0346,76.068,76.0095,76.068,254475.0
2020-04-23 12:00:00,91.06,91.09,91.04,91.08,158329.0,76.068,76.0931,76.0513,76.0847,158329.0
2020-04-23 12:30:00,91.07,91.13,91.03,91.06,100430.0,76.0764,76.1265,76.043,76.068,100430.0
2020-04-23 13:00:00,91.06,91.15,91.06,91.12,87284.0,76.068,76.1432,76.068,76.1181,87284.0
2020-04-23 13:30:00,91.12,91.13,91.04,91.09,46462.0,76.1181,76.1265,76.0513,76.0931,46462.0
2020-04-23 14:00:00,91.09,91.11,91.02,91.09,103560.0,76.0931,76.1098,76.0346,76.0931,103560.0
2020-04-23 14:30:00,91.09,91.12,91.07,91.1,84737.0,76.0931,76.1181,76.0764,76.1014,84737.0
2020-04-23 15:00:00,91.11,91.11,91.04,91.08,138961.0,76.1098,76.1098,76.0513,76.0847,138961.0
2020-04-23 15:30:00,91.08,91.08,91.0,91.01,199628.0,76.0847,76.0847,76.0179,76.0263,199628.0
2020-04-24 09:30:00,91.03,91.04,90.92,90.94,124223.0,76.043,76.0513,75.9511,75.9678,124223.0
2020-04-24 10:00:00,90.93,90.95,90.83,90.84,121515.0,75.9594,75.9761,75.8759,75.8842,121515.0
2020-04-24 10:30:00,90.84,90.87,90.81,90.87,96566.0,75.8842,75.9093,75.8592,75.9093,96566.0
2020-04-24 11:00:00,90.86,90.93,90.84,90.91,110548.0,75.901,75.9594,75.8842,75.9427,110548.0
2020-04-24 11:30:00,90.9,90.93,90.87,90.89,84765.0,75.9344,75.9594,75.9093,75.926,84765.0
2020-04-24 12:00:00,90.89,90.95,90.89,90.92,142774.0,75.926,75.9761,75.926,75.9511,142774.0
2020-04-24 12:30:00,90.91,90.95,90.91,90.92,132997.0,75.9427,75.9761,75.9427,75.9511,132997.0
2020-04-24 13:00:00,90.93,90.96,90.9,90.94,139916.0,75.9594,75.9845,75.9344,75.9678,139916.0
2020-04-24 13:30:00,90.94,90.94,90.92,90.93,159278.0,75.9678,75.9678,75.9511,75.9594,159278.0
2020-04-24 14:00:00,90.93,90.96,90.91,90.95,162793.0,75.9594,75.9845,75.9427,75.9761,162793.0
2020-04-24 14:30:00,90.96,90.99,90.92,90.94,105140.0,75.9845,76.0095,75.9511,75.9678,105140.0
2020-04-24 15:00:00,90.94,90.99,90.93,90.97,77971.0,75.9678,76.0095,75.9594,75.9928,77971.0
2020-04-24 15:30:00,90.97,91.0,90.94,90.95,138497.0,75.9928,76.0179,75.9678,75.9761,138497.0
2020-04-27 09:30:00,91.04,91.1,91.01,91.01,75684.0,76.0513,76.1014,76.0263,76.0263,75684.0
2020-04-27 10:00:00,91.01,91.01,90.88,90.89,82760.0,76.0263,76.0263,75.9177,75.926,82760.0
2020-04-27 10:30:00,90.89,90.93,90.88,90.92,125505.0,75.926,75.9594,75.9177,75.9511,125505.0
2020-04-27 11:00:00,90.92,90.92,90.86,90.87,155311.0,75.9511,75.9511,75.901,75.9093,155311.0
2020-04-27 11:30:00,90.87,90.96,90.86,90.92,132384.0,75.9093,75.9845,75.901,75.9511,132384.0
2020-04-27 12:00:00,90.92,90.95,90.9,90.9,158308.0,75.9511,75.9761,75.9344,75.9344,158308.0
2020-04-27 12:30:00,90.9,90.92,90.79,90.79,73834.0,75.9344,75.9511,75.8425,75.8425,73834.0
2020-04-27 13:00:00,90.79,90.88,90.79,90.87,63902.0,75.8425,75.9177,75.8425,75.9093,63902.0
2020-04-27 13:30:00,90.86,90.87,90.84,90.85,99469.0,75.901,75.9093,75.8842,75.8926,99469.0
2020-04-27 14:00:00,90.85,90.88,90.82,90.83,148057.0,75.8926,75.9177,75.8675,75.8759,148057.0
2020-04-27 14:30:00,90.82,90.84,90.77,90.77,165099.0,75.8675,75.8842,75.8258,75.8258,165099.0
2020-04-27 15:00:00,90.78,90.8,90.65,90.67,313724.0,75.8341,75.8508,75.7255,75.7422,313724.0
2020-04-27 15:30:00,90.67,90.68,90.49,90.51,420102.0,75.7422,75.7506,75.5919,75.6086,420102.0
2020-04-28 09:30:00,91.01,91.01,90.82,90.92,217259.0,76.0263,76.0263,75.8675,75.9511,217259.0
2020-04-28 10:00:00,90.92,90.95,90.88,90.89,189375.0,75.9511,75.9761,75.9177,75.926,189375.0
2020-04-28 10:30:00,90.9,90.93,90.83,90.84,122772.0,75.9344,75.9594,75.8759,75.8842,122772.0
2020-04-28 11:00:00,90.84,90.93,90.83,90.92,118833.0,75.8842,75.9594,75.8759,75.9511,118833.0
2020-04-28 11:30:00,90.92,90.98,90.92,90.97,275695.0,75.9511,76.0012,75.9511,75.9928,275695.0
2020-04-28 12:00:00,90.96,90.98,90.87,90.89,156082.0,75.9845,76.0012,75.9093,75.926,156082.0
2020-04-28 12:30:00,90.9,90.95,90.87,90.95,98871.0,75.9344,75.9761,75.9093,75.9761,98871.0
2020-04-28 13:00:00,90.94,90.98,90.93,90.94,153586.0,75.9678,76.0012,75.9594,75.9678,153586.0
2020-04-28 13:30:00,90.93,90.96,90.92,90.94,140088.0,75.9594,75.9845,75.9511,75.9678,140088.0
2020-04-28 14:00:00,90.94,90.99,90.93,90.98,185747.0,75.9678,76.0095,75.9594,76.0012,185747.0
2020-04-28 14:30:00,90.98,91.03,90.96,91.01,133210.0,76.0012,76.043,75.9845,76.0263,133210.0
2020-04-28 15:00:00,91.01,91.05,90.99,91.05,180213.0,76.0263,76.0597,76.0095,76.0597,180213.0
2020-04-28 15:30:00,91.05,91.05,90.91,90.92,268334.0,76.0597,76.0597,75.9427,75.9511,268334.0
2020-04-29 09:30:00,91.2,91.25,91.06,91.21,95033.0,76.185,76.2267,76.068,76.1933,95033.0
2020-04-29 10:00:00,91.2,91.26,91.19,91.25,167062.0,76.185,76.2351,76.1766,76.2267,167062.0
2020-04-29 10:30:00,91.24,91.28,91.23,91.24,69317.0,76.2184,76.2518,76.21,76.2184,69317.0
2020-04-29 11:00:00,91.25,91.27,91.21,91.24,94200.0,76.2267,76.2434,76.1933,76.2184,94200.0
2020-04-29 11:30:00,91.25,91.25,91.2,91.23,250317.0,76.2267,76.2267,76.185,76.21,250317.0
2020-04-29 12:00:00,91.23,91.3,91.22,91.28,166726.0,76.21,76.2685,76.2017,76.2518,166726.0
2020-04-29 12:30:00,91.29,91.33,91.28,91.33,179957.0,76.2602,76.2936,76.2518,76.2936,179957.0
2020-04-29 13:00:00,91.32,91.34,91.29,91.31,55354.0,76.2852,76.3019,76.2602,76.2769,55354.0
2020-04-29 13:30:00,91.31,91.32,91.25,91.31,118887.0,76.2769,76.2852,76.2267,76.2769,118887.0
2020-04-29 14:00:00,91.32,91.35,91.21,91.27,120948.0,76.2852,76.3103,76.1933,76.2434,120948.0
2020-04-29 14:30:00,91.28,91.34,91.24,91.3,188663.0,76.2518,76.3019,76.2184,76.2685,188663.0
2020-04-29 15:00:00,91.3,91.39,91.29,91.38,189353.0,76.2685,76.3437,76.2602,76.3353,189353.0
2020-04-29 15:30:00,91.39,91.47,91.37,91.42,369456.0,76.3437,76.4105,76.327,76.3688,369456.0
2020-04-30 09:30:00,91.38,91.42,91.2,91.41,571887.0,76.3353,76.3688,76.185,76.3604,571887.0
2020-04-30 10:00:00,91.42,91.48,91.41,91.47,137252.0,76.3688,76.4189,76.3604,76.4105,137252.0
2020-04-30 10:30:00,91.47,91.49,91.4,91.43,121626.0,76.4105,76.4272,76.352,76.3771,121626.0
2020-04-30 11:00:00,91.43,91.5,91.43,91.47,132026.0,76.3771,76.4356,76.3771,76.4105,132026.0
2020-04-30 11:30:00,91.47,91.49,91.43,91.43,235370.0,76.4105,76.4272,76.3771,76.3771,235370.0
2020-04-30 12:00:00,91.44,91.44,91.37,91.4,194789.0,76.3855,76.3855,76.327,76.352,194789.0
2020-04-30 12:30:00,91.39,91.49,91.39,91.48,95378.0,76.3437,76.4272,76.3437,76.4189,95378.0
2020-04-30 13:00:00,91.47,91.48,91.4,91.4,100827.0,76.4105,76.4189,76.352,76.352,100827.0
2020-04-30 13:30:00,91.4,91.42,91.34,91.42,182863.0,76.352,76.3688,76.3019,76.3688,182863.0
2020-04-30 14:00:00,91.42,91.43,91.38,91.43,223381.0,76.3688,76.3771,76.3353,76.3771,223381.0
2020-04-30 14:30:00,91.43,91.43,91.28,91.34,200194.0,76.3771,76.3771,76.2518,76.3019,200194.0
2020-04-30 15:00:00,91.35,91.35,91.27,91.28,152366.0,76.3103,76.3103,76.2434,76.2518,152366.0
2020-04-30 15:30:00,91.28,91.35,91.25,91.32,357141.0,76.2518,76.3103,76.2267,76.2852,357141.0
2020-05-01 09:30:00,91.0,91.09,90.63,90.67,239544.0,76.2005,76.2758,75.8906,75.9241,239544.0
2020-05-01 10:00:00,90.67,90.71,90.61,90.71,239361.0,75.9241,75.9576,75.8739,75.9576,239361.0
2020-05-01 10:30:00,90.71,90.73,90.62,90.65,129073.0,75.9576,75.9744,75.8823,75.9074,129073.0
2020-05-01 11:00:00,90.66,90.68,90.57,90.59,123319.0,75.9157,75.9325,75.8404,75.8571,123319.0
2020-05-01 11:30:00,90.59,90.6,90.55,90.56,335723.0,75.8571,75.8655,75.8236,75.832,335723.0
2020-05-01 12:00:00,90.55,90.64,90.54,90.63,289600.0,75.8236,75.899,75.8153,75.8906,289600.0
2020-05-01 12:30:00,90.62,90.64,90.59,90.64,124887.0,75.8823,75.899,75.8571,75.899,124887.0
2020-05-01 13:00:00,90.64,90.67,90.63,90.67,68563.0,75.899,75.9241,75.8906,75.9241,68563.0
2020-05-01 13:30:00,90.67,90.7,90.66,90.7,100684.0,75.9241,75.9492,75.9157,75.9492,100684.0
2020-05-01 14:00:00,90.7,90.71,90.67,90.7,133909.0,75.9492,75.9576,75.9241,75.9492,133909.0
2020-05-01 14:30:00,90.7,90.73,90.7,90.7,170281.0,75.9492,75.9744,75.9492,75.9492,170281.0
2020-05-01 15:00:00,90.7,90.81,90.7,90.8,704401.0,75.9492,76.0414,75.9492,76.033,704401.0
2020-05-01 15:30:00,90.8,90.85,90.73,90.73,416169.0,76.033,76.0748,75.9744,75.9744,416169.0
2020-05-04 09:30:00,90.81,91.0,90.8,90.88,126632.0,76.0414,76.2005,76.033,76.1,126632.0
2020-05-04 10:00:00,90.88,90.89,90.8,90.82,290807.0,76.1,76.1083,76.033,76.0497,290807.0
2020-05-04 10:30:00,90.82,90.88,90.8,90.83,111818.0,76.0497,76.1,76.033,76.0581,111818.0
2020-05-04 11:00:00,90.82,90.88,90.82,90.88,126417.0,76.0497,76.1,76.0497,76.1,126417.0
2020-05-04 11:30:00,90.88,90.95,90.87,90.92,137654.0,76.1,76.1586,76.0916,76.1335,137654.0
2020-05-04 12:00:00,90.92,90.94,90.86,90.87,219790.0,76.1335,76.1502,76.0832,76.0916,219790.0
2020-05-04 12:30:00,90.87,90.88,90.81,90.84,133010.0,76.0916,76.1,76.0414,76.0665,133010.0
2020-05-04 13:00:00,90.84,90.88,90.83,90.86,103968.0,76.0665,76.1,76.0581,76.0832,103968.0
2020-05-04 13:30:00,90.86,90.89,90.85,90.88,119335.0,76.0832,76.1083,76.0748,76.1,119335.0
2020-05-04 14:00:00,90.87,90.88,90.84,90.86,83728.0,76.0916,76.1,76.0665,76.0832,83728.0
2020-05-04 14:30:00,90.86,90.88,90.82,90.87,172482.0,76.0832,76.1,76.0497,76.0916,172482.0
2020-05-04 15:00:00,90.87,90.88,90.82,90.86,110167.0,76.0916,76.1,76.0497,76.0832,110167.0
2020-05-04 15:30:00,90.86,90.9,90.85,90.88,376734.0,76.0832,76.1167,76.0748,76.1,376734.0
2020-05-05 09:30:00,90.86,90.95,90.79,90.92,222077.0,76.0832,76.1586,76.0246,76.1335,222077.0
2020-05-05 10:00:00,90.93,90.99,90.9,90.91,70857.0,76.1418,76.1921,76.1167,76.1251,70857.0
2020-05-05 10:30:00,90.92,90.95,90.87,90.93,191776.0,76.1335,76.1586,76.0916,76.1418,191776.0
2020-05-05 11:00:00,90.93,90.96,90.9,90.92,128951.0,76.1418,76.167,76.1167,76.1335,128951.0
2020-05-05 11:30:00,90.92,91.0,90.91,90.95,229104.0,76.1335,76.2005,76.1251,76.1586,229104.0
2020-05-05 12:00:00,90.95,90.97,90.91,90.94,204581.0,76.1586,76.1753,76.1251,76.1502,204581.0
2020-05-05 12:30:00,90.95,91.0,90.92,91.0,1071950.0,76.1586,76.2005,76.1335,76.2005,1071950.0
2020-05-05 13:00:00,91.0,91.01,90.86,90.94,307689.0,76.2005,76.2088,76.0832,76.1502,307689.0
2020-05-05 13:30:00,90.95,90.99,90.93,90.95,245006.0,76.1586,76.1921,76.1418,76.1586,245006.0
2020-05-05 14:00:00,90.95,91.0,90.95,90.99,214779.0,76.1586,76.2005,76.1586,76.1921,214779.0
2020-05-05 14:30:00,90.98,91.0,90.95,90.99,250862.0,76.1837,76.2005,76.1586,76.1921,250862.0
2020-05-05 15:00:00,90.99,91.03,90.96,90.96,111165.0,76.1921,76.2256,76.167,76.167,111165.0
2020-05-05 15:30:00,90.96,90.98,90.88,90.89,299023.0,76.167,76.1837,76.1,76.1083,299023.0
2020-05-06 09:30:00,90.81,90.88,90.53,90.56,213562.0,76.0414,76.1,75.8069,75.832,213562.0
2020-05-06 10:00:00,90.57,90.59,90.36,90.42,193597.0,75.8404,75.8571,75.6645,75.7148,193597.0
2020-05-06 10:30:00,90.41,90.51,90.39,90.51,217240.0,75.7064,75.7901,75.6897,75.7901,217240.0
2020-05-06 11:00:00,90.51,90.54,90.45,90.46,189183.0,75.7901,75.8153,75.7399,75.7483,189183.0
2020-05-06 11:30:00,90.46,90.47,90.41,90.43,237038.0,75.7483,75.7566,75.7064,75.7232,237038.0
2020-05-06 12:00:00,90.44,90.45,90.4,90.44,77581.0,75.7315,75.7399,75.698,75.7315,77581.0
2020-05-06 12:30:00,90.44,90.48,90.43,90.47,78387.0,75.7315,75.765,75.7232,75.7566,78387.0
2020-05-06 13:00:00,90.47,90.49,90.43,90.46,34349.0,75.7566,75.7734,75.7232,75.7483,34349.0
2020-05-06 13:30:00,90.46,90.5,90.43,90.47,58039.0,75.7483,75.7818,75.7232,75.7566,58039.0
2020-05-06 14:00:00,90.47,90.51,90.43,90.51,84020.0,75.7566,75.7901,75.7232,75.7901,84020.0
2020-05-06 14:30:00,90.51,90.54,90.48,90.48,192896.0,75.7901,75.8153,75.765,75.765,192896.0
2020-05-06 15:00:00,90.49,90.54,90.47,90.48,144947.0,75.7734,75.8153,75.7566,75.765,144947.0
2020-05-06 15:30:00,90.48,90.5,90.4,90.42,361517.0,75.765,75.7818,75.698,75.7148,361517.0
2020-05-07 09:30:00,90.67,90.67,90.43,90.6,329402.0,75.9241,75.9241,75.7232,75.8655,329402.0
2020-05-07 10:00:00,90.59,90.67,90.59,90.67,404127.0,75.8571,75.9241,75.8571,75.9241,404127.0
2020-05-07 10:30:00,90.67,90.68,90.61,90.65,268312.0,75.9241,75.9325,75.8739,75.9074,268312.0
2020-05-07 11:00:00,90.66,90.68,90.62,90.63,233155.0,75.9157,75.9325,75.8823,75.8906,233155.0
2020-05-07 11:30:00,90.63,90.7,90.62,90.7,287843.0,75.8906,75.9492,75.8823,75.9492,287843.0
2020-05-07 12:00:00,90.7,90.73,90.67,90.73,215898.0,75.9492,75.9744,75.9241,75.9744,215898.0
2020-05-07 12:30:00,90.73,90.81,90.73,90.75,239481.0,75.9744,76.0414,75.9744,75.9911,239481.0
2020-05-07 13:00:00,90.75,90.8,90.73,90.8,255842.0,75.9911,76.033,75.9744,76.033,255842.0
2020-05-07 13:30:00,90.8,90.8,90.76,90.79,228278.0,76.033,76.033,75.9995,76.0246,228278.0
2020-05-07 14:00:00,90.79,90.81,90.77,90.78,214450.0,76.0246,76.0414,76.0079,76.0162,214450.0
2020-05-07 14:30:00,90.78,90.78,90.75,90.75,233094.0,76.0162,76.0162,75.9911,75.9911,233094.0
2020-05-07 15:00:00,90.76,90.78,90.75,90.77,311764.0,75.9995,76.0162,75.9911,76.0079,311764.0
2020-05-07 15:30:00,90.77,90.77,90.7,90.7,528864.0,76.0079,76.0079,75.9492,75.9492,528864.0
2020-05-08 09:30:00,90.5,90.63,90.47,90.55,124696.0,75.7818,75.8906,75.7566,75.8236,124696.0
2020-05-08 10:00:00,90.55,90.65,90.53,90.63,102878.0,75.8236,75.9074,75.8069,75.8906,102878.0
2020-05-08 10:30:00,90.63,90.77,90.61,90.74,70568.0,75.8906,76.0079,75.8739,75.9827,70568.0
2020-05-08 11:00:00,90.73,90.77,90.71,90.71,79636.0,75.9744,76.0079,75.9576,75.9576,79636.0
2020-05-08 11:30:00,90.72,90.73,90.67,90.69,72547.0,75.966,75.9744,75.9241,75.9409,72547.0
2020-05-08 12:00:00,90.69,90.7,90.65,90.65,121834.0,75.9409,75.9492,75.9074,75.9074,121834.0
2020-05-08 12:30:00,90.65,90.68,90.62,90.65,165172.0,75.9074,75.9325,75.8823,75.9074,165172.0
2020-05-08 13:00:00,90.65,90.68,90.62,90.64,70651.0,75.9074,75.9325,75.8823,75.899,70651.0
2020-05-08 13:30:00,90.65,90.65,90.57,90.6,87585.0,75.9074,75.9074,75.8404,75.8655,87585.0
2020-05-08 14:00:00,90.59,90.6,90.52,90.56,100173.0,75.8571,75.8655,75.7985,75.832,100173.0
2020-05-08 14:30:00,90.57,90.57,90.51,90.51,76532.0,75.8404,75.8404,75.7901,75.7901,76532.0
2020-05-08 15:00:00,90.52,90.53,90.5,90.52,127245.0,75.7985,75.8069,75.7818,75.7985,127245.0
2020-05-08 15:30:00,90.52,90.59,90.51,90.55,232657.0,75.7985,75.8571,75.7901,75.8236,232657.0
2020-05-11 09:30:00,90.56,90.59,90.29,90.3,90071.0,75.832,75.8571,75.6059,75.6143,90071.0
2020-05-11 10:00:00,90.3,90.34,90.27,90.31,180824.0,75.6143,75.6478,75.5892,75.6227,180824.0
2020-05-11 10:30:00,90.3,90.32,90.26,90.26,147601.0,75.6143,75.631,75.5808,75.5808,147601.0
2020-05-11 11:00:00,90.27,90.28,90.25,90.27,108612.0,75.5892,75.5975,75.5724,75.5892,108612.0
2020-05-11 11:30:00,90.26,90.26,90.21,90.22,97159.0,75.5808,75.5808,75.5389,75.5473,97159.0
2020-05-11 12:00:00,90.22,90.22,90.17,90.2,152655.0,75.5473,75.5473,75.5054,75.5306,152655.0
2020-05-11 12:30:00,90.2,90.22,90.19,90.22,155619.0,75.5306,75.5473,75.5222,75.5473,155619.0
2020-05-11 13:00:00,90.22,90.22,90.18,90.18,78239.0,75.5473,75.5473,75.5138,75.5138,78239.0
2020-05-11 13:30:00,90.18,90.19,90.17,90.19,111319.0,75.5138,75.5222,75.5054,75.5222,111319.0
2020-05-11 14:00:00,90.19,90.2,90.16,90.16,192616.0,75.5222,75.5306,75.4971,75.4971,192616.0
2020-05-11 14:30:00,90.16,90.21,90.16,90.19,94593.0,75.4971,75.5389,75.4971,75.5222,94593.0
2020-05-11 15:00:00,90.19,90.22,90.18,90.21,97615.0,75.5222,75.5473,75.5138,75.5389,97615.0
2020-05-11 15:30:00,90.2,90.21,90.09,90.09,189376.0,75.5306,75.5389,75.4384,75.4384,189376.0
2020-05-12 09:30:00,90.72,90.83,90.42,90.55,139328.0,75.966,76.0581,75.7148,75.8236,139328.0
2020-05-12 10:00:00,90.55,90.6,90.54,90.59,165452.0,75.8236,75.8655,75.8153,75.8571,165452.0
2020-05-12 10:30:00,90.59,90.61,90.56,90.61,130369.0,75.8571,75.8739,75.832,75.8739,130369.0
2020-05-12 11:00:00,90.61,90.61,90.6,90.61,397136.0,75.8739,75.8739,75.8655,75.8739,397136.0
2020-05-12 11:30:00,90.61,90.62,90.6,90.62,101575.0,75.8739,75.8823,75.8655,75.8823,101575.0
2020-05-12 12:00:00,90.62,90.66,90.61,90.66,103607.0,75.8823,75.9157,75.8739,75.9157,103607.0
2020-05-12 12:30:00,90.65,90.68,90.65,90.68,970552.0,75.9074,75.9325,75.9074,75.9325,970552.0
2020-05-12 13:00:00,90.68,90.78,90.67,90.78,224019.0,75.9325,76.0162,75.9241,76.0162,224019.0
2020-05-12 13:30:00,90.78,90.84,90.76,90.83,108268.0,76.0162,76.0665,75.9995,76.0581,108268.0
2020-05-12 14:00:00,90.83,90.84,90.73,90.8,127085.0,76.0581,76.0665,75.9744,76.033,127085.0
2020-05-12 14:30:00,90.79,90.8,90.76,90.8,144784.0,76.0246,76.033,75.9995,76.033,144784.0
2020-05-12 15:00:00,90.79,90.81,90.75,90.79,337794.0,76.0246,76.0414,75.9911,76.0246,337794.0
2020-05-12 15:30:00,90.78,90.79,90.57,90.57,250388.0,76.0162,76.0246,75.8404,75.8404,250388.0
2020-05-13 09:30:00,90.94,90.94,90.68,90.84,407269.0,76.1502,76.1502,75.9325,76.0665,407269.0
2020-05-13 10:00:00,90.82,90.93,90.82,90.89,267844.0,76.0497,76.1418,76.0497,76.1083,267844.0
2020-05-13 10:30:00,90.89,90.98,90.88,90.98,211922.0,76.1083,76.1837,76.1,76.1837,211922.0
2020-05-13 11:00:00,90.98,90.98,90.93,90.97,256938.0,76.1837,76.1837,76.1418,76.1753,256938.0
2020-05-13 11:30:00,90.97,90.98,90.95,90.95,215809.0,76.1753,76.1837,76.1586,76.1586,215809.0
2020-05-13 12:00:00,90.95,90.96,90.89,90.95,444861.0,76.1586,76.167,76.1083,76.1586,444861.0
2020-05-13 12:30:00,90.95,90.97,90.94,90.95,295657.0,76.1586,76.1753,76.1502,76.1586,295657.0
2020-05-13 13:00:00,90.95,90.96,90.89,90.95,205825.0,76.1586,76.167,76.1083,76.1586,205825.0
2020-05-13 13:30:00,90.95,90.96,90.83,90.84,295711.0,76.1586,76.167,76.0581,76.0665,295711.0
2020-05-13 14:00:00,90.84,90.9,90.82,90.89,224770.0,76.0665,76.1167,76.0497,76.1083,224770.0
2020-05-13 14:30:00,90.89,90.93,90.88,90.9,297590.0,76.1083,76.1418,76.1,76.1167,297590.0
2020-05-13 15:00:00,90.9,90.94,90.88,90.89,254277.0,76.1167,76.1502,76.1,76.1083,254277.0
2020-05-13 15:30:00,90.88,90.91,90.82,90.86,325109.0,76.1,76.1251,76.0497,76.0832,325109.0
2020-05-14 09:30:00,90.9,90.96,90.68,90.71,121851.0,76.1167,76.167,75.9325,75.9576,121851.0
2020-05-14 10:00:00,90.72,90.85,90.7,90.85,219961.0,75.966,76.0748,75.9492,76.0748,219961.0
2020-05-14 10:30:00,90.85,90.92,90.84,90.92,277078.0,76.0748,76.1335,76.0665,76.1335,277078.0
2020-05-14 11:00:00,90.92,90.99,90.91,90.92,618981.0,76.1335,76.1921,76.1251,76.1335,618981.0
2020-05-14 11:30:00,90.92,91.0,90.86,90.99,232389.0,76.1335,76.2005,76.0832,76.1921,232389.0
2020-05-14 12:00:00,91.0,91.03,91.0,91.01,199822.0,76.2005,76.2256,76.2005,76.2088,199822.0
2020-05-14 12:30:00,91.02,91.06,90.94,91.05,152893.0,76.2172,76.2507,76.1502,76.2423,152893.0
2020-05-14 13:00:00,91.06,91.06,91.0,91.02,139362.0,76.2507,76.2507,76.2005,76.2172,139362.0
2020-05-14 13:30:00,91.02,91.04,90.93,90.93,171941.0,76.2172,76.2339,76.1418,76.1418,171941.0
2020-05-14 14:00:00,90.94,91.04,90.9,91.03,235659.0,76.1502,76.2339,76.1167,76.2256,235659.0
2020-05-14 14:30:00,91.03,91.07,91.0,91.06,158339.0,76.2256,76.2591,76.2005,76.2507,158339.0
2020-05-14 15:00:00,91.06,91.07,91.03,91.06,208617.0,76.2507,76.2591,76.2256,76.2507,208617.0
2020-05-14 15:30:00,91.06,91.15,91.03,91.07,344110.0,76.2507,76.3261,76.2256,76.2591,344110.0
2020-05-15 09:30:00,91.18,91.18,91.04,91.13,148003.0,76.3512,76.3512,76.2339,76.3093,148003.0
2020-05-15 10:00:00,91.14,91.16,91.08,91.14,223818.0,76.3177,76.3344,76.2674,76.3177,223818.0
2020-05-15 10:30:00,91.13,91.22,91.13,91.2,511065.0,76.3093,76.3847,76.3093,76.3679,511065.0
2020-05-15 11:00:00,91.19,91.22,91.17,91.19,161838.0,76.3596,76.3847,76.3428,76.3596,161838.0
2020-05-15 11:30:00,91.19,91.23,91.18,91.23,90628.0,76.3596,76.393,76.3512,76.393,90628.0
2020-05-15 12:00:00,91.22,91.24,91.21,91.22,98840.0,76.3847,76.4014,76.3763,76.3847,98840.0
2020-05-15 12:30:00,91.23,91.26,91.22,91.23,194213.0,76.393,76.4182,76.3847,76.393,194213.0
2020-05-15 13:00:00,91.23,91.26,91.23,91.24,129106.0,76.393,76.4182,76.393,76.4014,129106.0
2020-05-15 13:30:00,91.25,91.26,91.23,91.24,210991.0,76.4098,76.4182,76.393,76.4014,210991.0
2020-05-15 14:00:00,91.25,91.35,91.24,91.34,188274.0,76.4098,76.4935,76.4014,76.4852,188274.0
2020-05-15 14:30:00,91.34,91.39,91.33,91.34,398408.0,76.4852,76.527,76.4768,76.4852,398408.0
2020-05-15 15:00:00,91.35,91.35,91.3,91.31,124679.0,76.4935,76.4935,76.4517,76.46,124679.0
2020-05-15 15:30:00,91.3,91.35,91.27,91.27,473474.0,76.4517,76.4935,76.4265,76.4265,473474.0
2020-05-18 09:30:00,91.49,91.54,91.33,91.54,262949.0,76.6108,76.6526,76.4768,76.6526,262949.0
2020-05-18 10:00:00,91.55,91.56,91.48,91.49,219838.0,76.661,76.6694,76.6024,76.6108,219838.0
2020-05-18 10:30:00,91.49,91.52,91.46,91.46,194798.0,76.6108,76.6359,76.5856,76.5856,194798.0
2020-05-18 11:00:00,91.46,91.5,91.46,91.49,142681.0,76.5856,76.6191,76.5856,76.6108,142681.0
2020-05-18 11:30:00,91.5,91.5,91.47,91.5,90654.0,76.6191,76.6191,76.594,76.6191,90654.0
2020-05-18 12:00:00,91.5,91.52,91.49,91.52,114100.0,76.6191,76.6359,76.6108,76.6359,114100.0
2020-05-18 12:30:00,91.52,91.53,91.51,91.52,122223.0,76.6359,76.6443,76.6275,76.6359,122223.0
2020-05-18 13:00:00,91.52,91.57,91.51,91.56,733700.0,76.6359,76.6778,76.6275,76.6694,733700.0
2020-05-18 13:30:00,91.56,91.57,91.55,91.56,114992.0,76.6694,76.6778,76.661,76.6694,114992.0
2020-05-18 14:00:00,91.56,91.57,91.55,91.56,273392.0,76.6694,76.6778,76.661,76.6694,273392.0
2020-05-18 14:30:00,91.56,91.56,91.5,91.52,725605.0,76.6694,76.6694,76.6191,76.6359,725605.0
2020-05-18 15:00:00,91.52,91.57,91.51,91.56,408055.0,76.6359,76.6778,76.6275,76.6694,408055.0
2020-05-18 15:30:00,91.56,91.59,91.53,91.57,493454.0,76.6694,76.6945,76.6443,76.6778,493454.0
2020-05-19 09:30:00,91.65,91.67,91.53,91.56,154708.0,76.7447,76.7615,76.6443,76.6694,154708.0
2020-05-19 10:00:00,91.56,91.63,91.55,91.61,182744.0,76.6694,76.728,76.661,76.7112,182744.0
2020-05-19 10:30:00,91.62,91.63,91.56,91.57,110897.0,76.7196,76.728,76.6694,76.6778,110897.0
2020-05-19 11:00:00,91.58,91.66,91.57,91.63,127256.0,76.6861,76.7531,76.6778,76.728,127256.0
2020-05-19 11:30:00,91.63,91.66,91.63,91.65,149746.0,76.728,76.7531,76.728,76.7447,149746.0
2020-05-19 12:00:00,91.65,91.69,91.64,91.66,145791.0,76.7447,76.7782,76.7364,76.7531,145791.0
2020-05-19 12:30:00,91.66,91.73,91.65,91.72,403185.0,76.7531,76.8117,76.7447,76.8034,403185.0
2020-05-19 13:00:00,91.72,91.75,91.71,91.75,90395.0,76.8034,76.8285,76.795,76.8285,90395.0
2020-05-19 13:30:00,91.75,91.77,91.74,91.77,148733.0,76.8285,76.8452,76.8201,76.8452,148733.0
2020-05-19 14:00:00,91.77,91.82,91.76,91.8,95020.0,76.8452,76.8871,76.8369,76.8703,95020.0
2020-05-19 14:30:00,91.81,91.87,91.8,91.81,300095.0,76.8787,76.929,76.8703,76.8787,300095.0
2020-05-19 15:00:00,91.81,91.91,91.81,91.9,169844.0,76.8787,76.9625,76.8787,76.9541,169844.0
2020-05-19 15:30:00,91.9,91.9,91.79,91.79,353270.0,76.9541,76.9541,76.862,76.862,353270.0
2020-05-20 09:30:00,92.01,92.12,91.93,92.06,394452.0,77.0462,77.1383,76.9792,77.0881,394452.0
2020-05-20 10:00:00,92.06,92.11,92.05,92.08,241199.0,77.0881,77.1299,77.0797,77.1048,241199.0
2020-05-20 10:30:00,92.08,92.11,92.05,92.09,556096.0,77.1048,77.1299,77.0797,77.1132,556096.0
2020-05-20 11:00:00,92.09,92.19,92.08,92.19,196109.0,77.1132,77.1969,77.1048,77.1969,196109.0
2020-05-20 11:30:00,92.19,92.24,92.18,92.24,159921.0,77.1969,77.2388,77.1885,77.2388,159921.0
2020-05-20 12:00:00,92.24,92.25,92.2,92.2,184666.0,77.2388,77.2472,77.2053,77.2053,184666.0
2020-05-20 12:30:00,92.2,92.23,92.18,92.23,117534.0,77.2053,77.2304,77.1885,77.2304,117534.0
2020-05-20 13:00:00,92.23,92.31,92.22,92.3,299337.0,77.2304,77.2974,77.222,77.289,299337.0
2020-05-20 13:30:00,92.3,92.37,92.3,92.31,103440.0,77.289,77.3476,77.289,77.2974,103440.0
2020-05-20 14:00:00,92.31,92.38,92.3,92.36,307510.0,77.2974,77.356,77.289,77.3393,307510.0
2020-05-20 14:30:00,92.37,92.38,92.33,92.38,139527.0,77.3476,77.356,77.3141,77.356,139527.0
2020-05-20 15:00:00,92.38,92.39,92.33,92.34,227170.0,77.356,77.3644,77.3141,77.3225,227170.0
2020-05-20 15:30:00,92.34,92.4,92.27,92.33,348092.0,77.3225,77.3728,77.2639,77.3141,348092.0
2020-05-21 09:30:00,92.55,92.59,92.5,92.52,154801.0,77.4984,77.5319,77.4565,77.4732,154801.0
2020-05-21 10:00:00,92.51,92.53,92.48,92.53,118796.0,77.4649,77.4816,77.4398,77.4816,118796.0
2020-05-21 10:30:00,92.52,92.53,92.48,92.51,170201.0,77.4732,77.4816,77.4398,77.4649,170201.0
2020-05-21 11:00:00,92.5,92.51,92.47,92.5,111131.0,77.4565,77.4649,77.4314,77.4565,111131.0
2020-05-21 11:30:00,92.5,92.53,92.49,92.49,247672.0,77.4565,77.4816,77.4481,77.4481,247672.0
2020-05-21 12:00:00,92.5,92.52,92.49,92.5,125918.0,77.4565,77.4732,77.4481,77.4565,125918.0
2020-05-21 12:30:00,92.49,92.52,92.46,92.52,186434.0,77.4481,77.4732,77.423,77.4732,186434.0
2020-05-21 13:00:00,92.52,92.52,92.46,92.47,127312.0,77.4732,77.4732,77.423,77.4314,127312.0
2020-05-21 13:30:00,92.47,92.49,92.45,92.48,86183.0,77.4314,77.4481,77.4146,77.4398,86183.0
2020-05-21 14:00:00,92.48,92.5,92.48,92.48,89258.0,77.4398,77.4565,77.4398,77.4398,89258.0
2020-05-21 14:30:00,92.48,92.49,92.4,92.41,84835.0,77.4398,77.4481,77.3728,77.3811,84835.0
2020-05-21 15:00:00,92.41,92.42,92.38,92.4,290062.0,77.3811,77.3895,77.356,77.3728,290062.0
2020-05-21 15:30:00,92.4,92.41,92.35,92.39,264420.0,77.3728,77.3811,77.3309,77.3644,264420.0
2020-05-22 09:30:00,92.48,92.53,92.38,92.39,246817.0,77.4398,77.4816,77.356,77.3644,246817.0
2020-05-22 10:00:00,92.4,92.42,92.35,92.39,298618.0,77.3728,77.3895,77.3309,77.3644,298618.0
2020-05-22 10:30:00,92.39,92.4,92.32,92.33,111335.0,77.3644,77.3728,77.3058,77.3141,111335.0
2020-05-22 11:00:00,92.33,92.35,92.28,92.29,289242.0,77.3141,77.3309,77.2723,77.2807,289242.0
2020-05-22 11:30:00,92.28,92.33,92.28,92.33,124251.0,77.2723,77.3141,77.2723,77.3141,124251.0
2020-05-22 12:00:00,92.33,92.34,92.31,92.34,165367.0,77.3141,77.3225,77.2974,77.3225,165367.0
2020-05-22 12:30:00,92.33,92.35,92.29,92.3,103728.0,77.3141,77.3309,77.2807,77.289,103728.0
2020-05-22 13:00:00,92.3,92.31,92.27,92.31,190501.0,77.289,77.2974,77.2639,77.2974,190501.0
2020-05-22 13:30:00,92.31,92.33,92.3,92.32,103767.0,77.2974,77.3141,77.289,77.3058,103767.0
2020-05-22 14:00:00,92.31,92.35,92.31,92.34,89387.0,77.2974,77.3309,77.2974,77.3225,89387.0
2020-05-22 14:30:00,92.34,92.37,92.33,92.36,68252.0,77.3225,77.3476,77.3141,77.3393,68252.0
2020-05-22 15:00:00,92.37,92.37,92.33,92.34,89764.0,77.3476,77.3476,77.3141,77.3225,89764.0
2020-05-22 15:30:00,92.34,92.37,92.33,92.33,150311.0,77.3225,77.3476,77.3141,77.3141,150311.0
2020-05-26 09:30:00,92.64,92.78,92.58,92.71,477231.0,77.5737,77.691,77.5235,77.6323,477231.0
2020-05-26 10:00:00,92.71,92.71,92.67,92.7,211557.0,77.6323,77.6323,77.5989,77.624,211557.0
2020-05-26 10:30:00,92.69,92.75,92.69,92.75,152037.0,77.6156,77.6658,77.6156,77.6658,152037.0
2020-05-26 11:00:00,92.75,92.75,92.69,92.7,99877.0,77.6658,77.6658,77.6156,77.624,99877.0
2020-05-26 11:30:00,92.7,92.71,92.66,92.7,99526.0,77.624,77.6323,77.5905,77.624,99526.0
2020-05-26 12:00:00,92.7,92.74,92.7,92.74,89346.0,77.624,77.6575,77.624,77.6575,89346.0
2020-05-26 12:30:00,92.74,92.74,92.71,92.72,146447.0,77.6575,77.6575,77.6323,77.6407,146447.0
2020-05-26 13:00:00,92.72,92.72,92.69,92.7,167196.0,77.6407,77.6407,77.6156,77.624,167196.0
2020-05-26 13:30:00,92.69,92.7,92.61,92.64,138516.0,77.6156,77.624,77.5486,77.5737,138516.0
2020-05-26 14:00:00,92.64,92.66,92.6,92.61,232411.0,77.5737,77.5905,77.5402,77.5486,232411.0
2020-05-26 14:30:00,92.61,92.64,92.6,92.62,273606.0,77.5486,77.5737,77.5402,77.557,273606.0
2020-05-26 15:00:00,92.62,92.63,92.61,92.62,326297.0,77.557,77.5654,77.5486,77.557,326297.0
2020-05-26 15:30:00,92.61,92.62,92.51,92.54,330810.0,77.5486,77.557,77.4649,77.49,330810.0
2020-05-27 09:30:00,92.69,92.75,92.67,92.68,204571.0,77.6156,77.6658,77.5989,77.6072,204571.0
2020-05-27 10:00:00,92.68,92.74,92.67,92.74,788438.0,77.6072,77.6575,77.5989,77.6575,788438.0
2020-05-27 10:30:00,92.74,92.75,92.68,92.71,273867.0,77.6575,77.6658,77.6072,77.6323,273867.0
2020-05-27 11:00:00,92.7,92.75,92.7,92.73,374594.0,77.624,77.6658,77.624,77.6491,374594.0
2020-05-27 11:30:00,92.74,92.78,92.71,92.72,318152.0,77.6575,77.691,77.6323,77.6407,318152.0
2020-05-27 12:00:00,92.72,92.76,92.69,92.75,281815.0,77.6407,77.6742,77.6156,77.6658,281815.0
2020-05-27 12:30:00,92.75,92.8,92.74,92.8,187681.0,77.6658,77.7077,77.6575,77.7077,187681.0
2020-05-27 13:00:00,92.8,92.82,92.76,92.82,285873.0,77.7077,77.7245,77.6742,77.7245,285873.0
2020-05-27 13:30:00,92.82,92.86,92.81,92.84,289662.0,77.7245,77.758,77.7161,77.7412,289662.0
2020-05-27 14:00:00,92.85,92.9,92.84,92.89,495512.0,77.7496,77.7914,77.7412,77.7831,495512.0
2020-05-27 14:30:00,92.89,92.89,92.85,92.89,178648.0,77.7831,77.7831,77.7496,77.7831,178648.0
2020-05-27 15:00:00,92.89,92.94,92.88,92.94,374028.0,77.7831,77.8249,77.7747,77.8249,374028.0
2020-05-27 15:30:00,92.94,92.94,92.85,92.87,198916.0,77.8249,77.8249,77.7496,77.7663,198916.0
2020-05-28 09:30:00,92.95,92.98,92.87,92.92,120172.0,77.8333,77.8584,77.7663,77.8082,120172.0
2020-05-28 10:00:00,92.93,93.03,92.91,93.02,321122.0,77.8166,77.9003,77.7998,77.8919,321122.0
2020-05-28 10:30:00,93.02,93.11,93.01,93.11,575855.0,77.8919,77.9673,77.8836,77.9673,575855.0
2020-05-28 11:00:00,93.11,93.11,93.05,93.08,406553.0,77.9673,77.9673,77.9171,77.9422,406553.0
2020-05-28 11:30:00,93.08,93.08,93.03,93.03,151095.0,77.9422,77.9422,77.9003,77.9003,151095.0
2020-05-28 12:00:00,93.04,93.06,93.02,93.06,379141.0,77.9087,77.9254,77.8919,77.9254,379141.0
2020-05-28 12:30:00,93.05,93.06,93.03,93.04,70113.0,77.9171,77.9254,77.9003,77.9087,70113.0
2020-05-28 13:00:00,93.04,93.08,93.03,93.08,89840.0,77.9087,77.9422,77.9003,77.9422,89840.0
2020-05-28 13:30:00,93.08,93.11,93.07,93.11,312932.0,77.9422,77.9673,77.9338,77.9673,312932.0
2020-05-28 14:00:00,93.11,93.11,93.02,93.02,181587.0,77.9673,77.9673,77.8919,77.8919,181587.0
2020-05-28 14:30:00,93.03,93.03,92.98,93.01,184943.0,77.9003,77.9003,77.8584,77.8836,184943.0
2020-05-28 15:00:00,93.01,93.11,92.99,93.01,575531.0,77.8836,77.9673,77.8668,77.8836,575531.0
2020-05-28 15:30:00,93.01,93.06,92.98,93.04,338030.0,77.8836,77.9254,77.8584,77.9087,338030.0
2020-05-29 09:30:00,93.21,93.27,93.1,93.11,130968.0,78.051,78.1013,77.9589,77.9673,130968.0
2020-05-29 10:00:00,93.11,93.2,93.1,93.17,513363.0,77.9673,78.0427,77.9589,78.0175,513363.0
2020-05-29 10:30:00,93.17,93.27,93.16,93.27,218537.0,78.0175,78.1013,78.0092,78.1013,218537.0
2020-05-29 11:00:00,93.27,93.29,93.19,93.23,773642.0,78.1013,78.118,78.0343,78.0678,773642.0
2020-05-29 11:30:00,93.23,93.32,93.22,93.32,335313.0,78.0678,78.1431,78.0594,78.1431,335313.0
2020-05-29 12:00:00,93.32,93.32,93.23,93.23,214229.0,78.1431,78.1431,78.0678,78.0678,214229.0
2020-05-29 12:30:00,93.24,93.33,93.22,93.3,1022909.0,78.0762,78.1515,78.0594,78.1264,1022909.0
2020-05-29 13:00:00,93.3,93.35,93.29,93.33,160911.0,78.1264,78.1683,78.118,78.1515,160911.0
2020-05-29 13:30:00,93.33,93.34,93.31,93.33,168852.0,78.1515,78.1599,78.1348,78.1515,168852.0
2020-05-29 14:00:00,93.33,93.39,93.32,93.39,387123.0,78.1515,78.2018,78.1431,78.2018,387123.0
2020-05-29 14:30:00,93.39,93.53,93.38,93.53,272758.0,78.2018,78.319,78.1934,78.319,272758.0
2020-05-29 15:00:00,93.57,93.58,93.39,93.41,216477.0,78.3525,78.3609,78.2018,78.2185,216477.0
2020-05-29 15:30:00,93.41,93.54,93.39,93.52,788489.0,78.2185,78.3274,78.2018,78.3106,788489.0
2020-06-01 09:30:00,93.2,93.29,93.08,93.14,318460.0,78.2326,78.3081,78.1318,78.1822,318460.0
2020-06-01 10:00:00,93.14,93.21,93.13,93.18,160147.0,78.1822,78.241,78.1738,78.2158,160147.0
2020-06-01 10:30:00,93.17,93.23,93.17,93.2,59032.0,78.2074,78.2577,78.2074,78.2326,59032.0
2020-06-01 11:00:00,93.2,93.25,93.19,93.21,70045.0,78.2326,78.2745,78.2242,78.241,70045.0
2020-06-01 11:30:00,93.21,93.21,93.15,93.17,427595.0,78.241,78.241,78.1906,78.2074,427595.0
2020-06-01 12:00:00,93.17,93.22,93.17,93.22,122779.0,78.2074,78.2494,78.2074,78.2494,122779.0
2020-06-01 12:30:00,93.22,93.23,93.18,93.22,54627.0,78.2494,78.2577,78.2158,78.2494,54627.0
2020-06-01 13:00:00,93.23,93.24,93.18,93.21,154739.0,78.2577,78.2661,78.2158,78.241,154739.0
2020-06-01 13:30:00,93.21,93.21,93.17,93.19,64072.0,78.241,78.241,78.2074,78.2242,64072.0
2020-06-01 14:00:00,93.19,93.21,93.17,93.21,64397.0,78.2242,78.241,78.2074,78.241,64397.0
2020-06-01 14:30:00,93.21,93.26,93.21,93.25,287183.0,78.241,78.2829,78.241,78.2745,287183.0
2020-06-01 15:00:00,93.25,93.26,93.22,93.25,272729.0,78.2745,78.2829,78.2494,78.2745,272729.0
2020-06-01 15:30:00,93.24,93.25,93.21,93.24,351032.0,78.2661,78.2745,78.241,78.2661,351032.0
2020-06-02 09:30:00,93.43,93.51,93.4,93.5,136341.0,78.4256,78.4928,78.4004,78.4844,136341.0
2020-06-02 10:00:00,93.51,93.58,93.5,93.58,398646.0,78.4928,78.5515,78.4844,78.5515,398646.0
2020-06-02 10:30:00,93.57,93.59,93.56,93.59,293710.0,78.5431,78.5599,78.5347,78.5599,293710.0
2020-06-02 11:00:00,93.59,93.62,93.57,93.59,377743.0,78.5599,78.5851,78.5431,78.5599,377743.0
2020-06-02 11:30:00,93.59,93.65,93.59,93.65,409323.0,78.5599,78.6103,78.5599,78.6103,409323.0
2020-06-02 12:00:00,93.64,93.67,93.64,93.67,441954.0,78.6019,78.6271,78.6019,78.6271,441954.0
2020-06-02 12:30:00,93.67,93.68,93.66,93.68,333186.0,78.6271,78.6355,78.6187,78.6355,333186.0
2020-06-02 13:00:00,93.68,93.7,93.67,93.7,272076.0,78.6355,78.6523,78.6271,78.6523,272076.0
2020-06-02 13:30:00,93.7,93.74,93.69,93.73,273546.0,78.6523,78.6858,78.6439,78.6774,273546.0
2020-06-02 14:00:00,93.73,93.77,93.73,93.73,683057.0,78.6774,78.711,78.6774,78.6774,683057.0
2020-06-02 14:30:00,93.73,93.74,93.69,93.73,498337.0,78.6774,78.6858,78.6439,78.6774,498337.0
2020-06-02 15:00:00,93.73,93.75,93.71,93.73,562529.0,78.6774,78.6942,78.6607,78.6774,562529.0
2020-06-02 15:30:00,93.73,93.82,93.7,93.7,577251.0,78.6774,78.753,78.6523,78.6523,577251.0
2020-06-03 09:30:00,93.77,93.9,93.76,93.79,1234968.0,78.711,78.8201,78.7026,78.7278,1234968.0
2020-06-03 10:00:00,93.79,93.79,93.69,93.7,153592.0,78.7278,78.7278,78.6439,78.6523,153592.0
2020-06-03 10:30:00,93.7,93.7,93.62,93.63,218619.0,78.6523,78.6523,78.5851,78.5935,218619.0
2020-06-03 11:00:00,93.63,93.75,93.62,93.75,220020.0,78.5935,78.6942,78.5851,78.6942,220020.0
2020-06-03 11:30:00,93.75,93.78,93.7,93.75,204503.0,78.6942,78.7194,78.6523,78.6942,204503.0
2020-06-03 12:00:00,93.75,93.77,93.63,93.65,202842.0,78.6942,78.711,78.5935,78.6103,202842.0
2020-06-03 12:30:00,93.65,93.65,93.53,93.59,209347.0,78.6103,78.6103,78.5096,78.5599,209347.0
2020-06-03 13:00:00,93.59,93.63,93.58,93.6,151959.0,78.5599,78.5935,78.5515,78.5683,151959.0
2020-06-03 13:30:00,93.61,93.63,93.57,93.61,685384.0,78.5767,78.5935,78.5431,78.5767,685384.0
2020-06-03 14:00:00,93.61,93.61,93.56,93.56,275786.0,78.5767,78.5767,78.5347,78.5347,275786.0
2020-06-03 14:30:00,93.56,93.57,93.54,93.55,346923.0,78.5347,78.5431,78.518,78.5264,346923.0
2020-06-03 15:00:00,93.55,93.6,93.55,93.6,315103.0,78.5264,78.5683,78.5264,78.5683,315103.0
2020-06-03 15:30:00,93.59,93.61,93.48,93.6,514698.0,78.5599,78.5767,78.4676,78.5683,514698.0
2020-06-04 09:30:00,93.89,93.89,93.58,93.64,916545.0,78.8118,78.8118,78.5515,78.6019,916545.0
2020-06-04 10:00:00,93.64,93.64,93.59,93.62,110139.0,78.6019,78.6019,78.5599,78.5851,110139.0
2020-06-04 10:30:00,93.62,93.66,93.6,93.65,123458.0,78.5851,78.6187,78.5683,78.6103,123458.0
2020-06-04 11:00:00,93.65,93.68,93.6,93.63,177127.0,78.6103,78.6355,78.5683,78.5935,177127.0
2020-06-04 11:30:00,93.62,93.69,93.62,93.68,205606.0,78.5851,78.6439,78.5851,78.6355,205606.0
2020-06-04 12:00:00,93.67,93.69,93.63,93.64,112159.0,78.6271,78.6439,78.5935,78.6019,112159.0
2020-06-04 12:30:00,93.63,93.64,93.59,93.59,339808.0,78.5935,78.6019,78.5599,78.5599,339808.0
2020-06-04 13:00:00,93.6,93.7,93.59,93.69,272334.0,78.5683,78.6523,78.5599,78.6439,272334.0
2020-06-04 13:30:00,93.69,93.69,93.64,93.64,174578.0,78.6439,78.6439,78.6019,78.6019,174578.0
2020-06-04 14:00:00,93.64,93.66,93.61,93.66,392979.0,78.6019,78.6187,78.5767,78.6187,392979.0
2020-06-04 14:30:00,93.66,93.68,93.6,93.61,368453.0,78.6187,78.6355,78.5683,78.5767,368453.0
2020-06-04 15:00:00,93.61,93.62,93.54,93.54,213758.0,78.5767,78.5851,78.518,78.518,213758.0
2020-06-04 15:30:00,93.55,93.65,93.52,93.59,454170.0,78.5264,78.6103,78.5012,78.5599,454170.0
2020-06-05 09:30:00,93.82,93.95,93.62,93.67,946428.0,78.753,78.8621,78.5851,78.6271,946428.0
2020-06-05 10:00:00,93.66,93.74,93.59,93.73,141891.0,78.6187,78.6858,78.5599,78.6774,141891.0
2020-06-05 10:30:00,93.73,93.79,93.7,93.73,165627.0,78.6774,78.7278,78.6523,78.6774,165627.0
2020-06-05 11:00:00,93.74,93.77,93.72,93.75,437441.0,78.6858,78.711,78.6691,78.6942,437441.0
2020-06-05 11:30:00,93.75,93.83,93.69,93.81,396665.0,78.6942,78.7614,78.6439,78.7446,396665.0
2020-06-05 12:00:00,93.8,93.83,93.78,93.79,193878.0,78.7362,78.7614,78.7194,78.7278,193878.0
2020-06-05 12:30:00,93.79,93.82,93.74,93.76,545098.0,78.7278,78.753,78.6858,78.7026,545098.0
2020-06-05 13:00:00,93.76,93.76,93.7,93.72,91267.0,78.7026,78.7026,78.6523,78.6691,91267.0
2020-06-05 13:30:00,93.72,93.72,93.64,93.67,234786.0,78.6691,78.6691,78.6019,78.6271,234786.0
2020-06-05 14:00:00,93.68,93.68,93.65,93.67,205948.0,78.6355,78.6355,78.6103,78.6271,205948.0
2020-06-05 14:30:00,93.67,93.76,93.66,93.73,272675.0,78.6271,78.7026,78.6187,78.6774,272675.0
2020-06-05 15:00:00,93.76,93.78,93.69,93.72,417506.0,78.7026,78.7194,78.6439,78.6691,417506.0
2020-06-05 15:30:00,93.72,93.77,93.66,93.71,344201.0,78.6691,78.711,78.6187,78.6607,344201.0
2020-06-08 09:30:00,94.03,94.07,93.78,94.04,335188.0,78.9293,78.9628,78.7194,78.9377,335188.0
2020-06-08 10:00:00,94.04,94.05,93.92,93.99,200309.0,78.9377,78.9461,78.8369,78.8957,200309.0
2020-06-08 10:30:00,93.99,94.0,93.95,93.98,216516.0,78.8957,78.9041,78.8621,78.8873,216516.0
2020-06-08 11:00:00,93.98,94.07,93.98,94.06,488287.0,78.8873,78.9628,78.8873,78.9545,488287.0
2020-06-08 11:30:00,94.06,94.08,94.04,94.07,347468.0,78.9545,78.9712,78.9377,78.9628,347468.0
2020-06-08 12:00:00,94.08,94.08,94.0,94.03,493154.0,78.9712,78.9712,78.9041,78.9293,493154.0
2020-06-08 12:30:00,94.03,94.08,94.02,94.08,145597.0,78.9293,78.9712,78.9209,78.9712,145597.0
2020-06-08 13:00:00,94.08,94.08,94.03,94.07,408651.0,78.9712,78.9712,78.9293,78.9628,408651.0
2020-06-08 13:30:00,94.06,94.1,94.04,94.08,401286.0,78.9545,78.988,78.9377,78.9712,401286.0
2020-06-08 14:00:00,94.08,94.15,94.08,94.13,237406.0,78.9712,79.03,78.9712,79.0132,237406.0
2020-06-08 14:30:00,94.13,94.16,94.08,94.09,340209.0,79.0132,79.0384,78.9712,78.9796,340209.0
2020-06-08 15:00:00,94.09,94.09,94.06,94.06,250256.0,78.9796,78.9796,78.9545,78.9545,250256.0
2020-06-08 15:30:00,94.06,94.08,94.03,94.07,265590.0,78.9545,78.9712,78.9293,78.9628,265590.0
2020-06-09 09:30:00,94.09,94.15,94.0,94.01,401728.0,78.9796,79.03,78.9041,78.9125,401728.0
2020-06-09 10:00:00,94.01,94.02,93.94,93.98,699649.0,78.9125,78.9209,78.8537,78.8873,699649.0
2020-06-09 10:30:00,93.98,94.07,93.98,94.06,369299.0,78.8873,78.9628,78.8873,78.9545,369299.0
2020-06-09 11:00:00,94.06,94.06,94.0,94.0,329433.0,78.9545,78.9545,78.9041,78.9041,329433.0
2020-06-09 11:30:00,94.01,94.01,93.98,93.98,295069.0,78.9125,78.9125,78.8873,78.8873,295069.0
2020-06-09 12:00:00,93.98,94.05,93.98,94.04,296276.0,78.8873,78.9461,78.8873,78.9377,296276.0
2020-06-09 12:30:00,94.04,94.08,94.03,94.06,251930.0,78.9377,78.9712,78.9293,78.9545,251930.0
2020-06-09 13:00:00,94.06,94.08,94.02,94.08,266095.0,78.9545,78.9712,78.9209,78.9712,266095.0
2020-06-09 13:30:00,94.08,94.14,94.07,94.13,277951.0,78.9712,79.0216,78.9628,79.0132,277951.0
2020-06-09 14:00:00,94.13,94.13,94.09,94.12,300517.0,79.0132,79.0132,78.9796,79.0048,300517.0
2020-06-09 14:30:00,94.12,94.15,94.11,94.15,334579.0,79.0048,79.03,78.9964,79.03,334579.0
2020-06-09 15:00:00,94.15,94.2,94.14,94.2,426521.0,79.03,79.072,79.0216,79.072,426521.0
2020-06-09 15:30:00,94.19,94.21,94.14,94.16,213451.0,79.0636,79.0804,79.0216,79.0384,213451.0
2020-06-10 09:30:00,94.16,94.2,93.91,93.92,158779.0,79.0384,79.072,78.8285,78.8369,158779.0
2020-06-10 10:00:00,93.93,94.1,93.92,94.07,1552733.0,78.8453,78.988,78.8369,78.9628,1552733.0
2020-06-10 10:30:00,94.09,94.14,94.07,94.12,222983.0,78.9796,79.0216,78.9628,79.0048,222983.0
2020-06-10 11:00:00,94.12,94.15,94.09,94.14,183230.0,79.0048,79.03,78.9796,79.0216,183230.0
2020-06-10 11:30:00,94.13,94.13,94.09,94.1,188821.0,79.0132,79.0132,78.9796,78.988,188821.0
2020-06-10 12:00:00,94.1,94.16,94.08,94.14,481951.0,78.988,79.0384,78.9712,79.0216,481951.0
2020-06-10 12:30:00,94.15,94.19,94.14,94.19,146825.0,79.03,79.0636,79.0216,79.0636,146825.0
2020-06-10 13:00:00,94.19,94.24,94.17,94.23,112470.0,79.0636,79.1055,79.0468,79.0972,112470.0
2020-06-10 13:30:00,94.23,94.27,94.22,94.26,206566.0,79.0972,79.1307,79.0888,79.1223,206566.0
2020-06-10 14:00:00,94.27,94.52,94.2,94.51,231520.0,79.1307,79.3406,79.072,79.3322,231520.0
2020-06-10 14:30:00,94.52,94.55,94.45,94.52,341148.0,79.3406,79.3658,79.2818,79.3406,341148.0
2020-06-10 15:00:00,94.52,94.57,94.49,94.54,160333.0,79.3406,79.3825,79.3154,79.3574,160333.0
2020-06-10 15:30:00,94.55,94.62,94.54,94.59,485382.0,79.3658,79.4245,79.3574,79.3993,485382.0
2020-06-11 09:30:00,94.16,94.3,94.02,94.05,440019.0,79.0384,79.1559,78.9209,78.9461,440019.0
2020-06-11 10:00:00,94.05,94.1,93.98,94.08,1089180.0,78.9461,78.988,78.8873,78.9712,1089180.0
2020-06-11 10:30:00,94.07,94.15,94.06,94.15,527094.0,78.9628,79.03,78.9545,79.03,527094.0
2020-06-11 11:00:00,94.15,94.17,94.1,94.11,503316.0,79.03,79.0468,78.988,78.9964,503316.0
2020-06-11 11:30:00,94.11,94.11,94.04,94.05,316277.0,78.9964,78.9964,78.9377,78.9461,316277.0
2020-06-11 12:00:00,94.04,94.05,93.93,93.93,348008.0,78.9377,78.9461,78.8453,78.8453,348008.0
2020-06-11 12:30:00,93.93,93.96,93.84,93.86,326428.0,78.8453,78.8705,78.7698,78.7866,326428.0
2020-06-11 13:00:00,93.86,94.0,93.85,93.95,343955.0,78.7866,78.9041,78.7782,78.8621,343955.0
2020-06-11 13:30:00,93.96,93.96,93.87,93.92,336349.0,78.8705,78.8705,78.795,78.8369,336349.0
2020-06-11 14:00:00,93.91,93.92,93.84,93.89,330080.0,78.8285,78.8369,78.7698,78.8118,330080.0
2020-06-11 14:30:00,93.89,93.89,93.8,93.81,447971.0,78.8118,78.8118,78.7362,78.7446,447971.0
2020-06-11 15:00:00,93.81,93.84,93.74,93.75,474196.0,78.7446,78.7698,78.6858,78.6942,474196.0
2020-06-11 15:30:00,93.75,93.79,93.69,93.7,758242.0,78.6942,78.7278,78.6439,78.6523,758242.0
2020-06-12 09:30:00,94.22,94.23,94.06,94.08,510073.0,79.0888,79.0972,78.9545,78.9712,510073.0
2020-06-12 10:00:00,94.07,94.11,94.02,94.11,323192.0,78.9628,78.9964,78.9209,78.9964,323192.0
2020-06-12 10:30:00,94.11,94.16,94.03,94.03,622161.0,78.9964,79.0384,78.9293,78.9293,622161.0
2020-06-12 11:00:00,94.04,94.04,93.87,93.91,397851.0,78.9377,78.9377,78.795,78.8285,397851.0
2020-06-12 11:30:00,93.91,94.02,93.9,94.02,347775.0,78.8285,78.9209,78.8201,78.9209,347775.0
2020-06-12 12:00:00,94.02,94.05,93.97,94.05,303802.0,78.9209,78.9461,78.8789,78.9461,303802.0
2020-06-12 12:30:00,94.05,94.13,94.01,94.13,338740.0,78.9461,79.0132,78.9125,79.0132,338740.0
2020-06-12 13:00:00,94.13,94.16,94.09,94.13,353712.0,79.0132,79.0384,78.9796,79.0132,353712.0
2020-06-12 13:30:00,94.13,94.14,94.04,94.05,238945.0,79.0132,79.0216,78.9377,78.9461,238945.0
2020-06-12 14:00:00,94.04,94.05,93.99,94.03,269276.0,78.9377,78.9461,78.8957,78.9293,269276.0
2020-06-12 14:30:00,94.04,94.12,94.03,94.06,348569.0,78.9377,79.0048,78.9293,78.9545,348569.0
2020-06-12 15:00:00,94.07,94.12,94.04,94.12,457741.0,78.9628,79.0048,78.9377,79.0048,457741.0
2020-06-12 15:30:00,94.12,94.14,94.09,94.11,594683.0,79.0048,79.0216,78.9796,78.9964,594683.0
2020-06-15 09:30:00,93.92,93.98,93.84,93.98,375242.0,78.8369,78.8873,78.7698,78.8873,375242.0
2020-06-15 10:00:00,93.98,94.14,93.97,94.13,340775.0,78.8873,79.0216,78.8789,79.0132,340775.0
2020-06-15 10:30:00,94.14,94.14,94.08,94.11,289629.0,79.0216,79.0216,78.9712,78.9964,289629.0
2020-06-15 11:00:00,94.11,94.25,94.1,94.22,391224.0,78.9964,79.1139,78.988,79.0888,391224.0
2020-06-15 11:30:00,94.22,94.3,94.21,94.3,716964.0,79.0888,79.1559,79.0804,79.1559,716964.0
2020-06-15 12:00:00,94.29,94.31,94.26,94.31,267511.0,79.1475,79.1643,79.1223,79.1643,267511.0
2020-06-15 12:30:00,94.31,94.4,94.3,94.4,311151.0,79.1643,79.2398,79.1559,79.2398,311151.0
2020-06-15 13:00:00,94.4,94.43,94.39,94.42,205347.0,79.2398,79.265,79.2315,79.2566,205347.0
2020-06-15 13:30:00,94.42,94.42,94.37,94.38,266258.0,79.2566,79.2566,79.2147,79.2231,266258.0
2020-06-15 14:00:00,94.38,95.45,94.37,95.26,952338.0,79.2231,80.1212,79.2147,79.9617,952338.0
2020-06-15 14:30:00,95.25,95.47,95.09,95.4,719710.0,79.9533,80.138,79.819,80.0793,719710.0
2020-06-15 15:00:00,95.4,95.43,95.1,95.11,687227.0,80.0793,80.1044,79.8274,79.8358,687227.0
2020-06-15 15:30:00,95.11,95.24,95.08,95.16,489553.0,79.8358,79.9449,79.8106,79.8778,489553.0
2020-06-16 09:30:00,95.63,95.63,95.21,95.24,461444.0,80.2723,80.2723,79.9198,79.9449,461444.0
2020-06-16 10:00:00,95.23,95.3,95.13,95.19,665187.0,79.9366,79.9953,79.8526,79.903,665187.0
2020-06-16 10:30:00,95.19,95.2,94.86,94.86,970408.0,79.903,79.9114,79.626,79.626,970408.0
2020-06-16 11:00:00,94.86,95.19,94.77,95.19,987633.0,79.626,79.903,79.5504,79.903,987633.0
2020-06-16 11:30:00,95.19,95.28,95.19,95.27,494070.0,79.903,79.9785,79.903,79.9701,494070.0
2020-06-16 12:00:00,95.26,95.33,95.26,95.31,237183.0,79.9617,80.0205,79.9617,80.0037,237183.0
2020-06-16 12:30:00,95.31,95.41,95.3,95.4,232164.0,80.0037,80.0876,79.9953,80.0793,232164.0
2020-06-16 13:00:00,95.41,95.45,95.4,95.43,267544.0,80.0876,80.1212,80.0793,80.1044,267544.0
2020-06-16 13:30:00,95.43,95.43,95.31,95.31,313425.0,80.1044,80.1044,80.0037,80.0037,313425.0
2020-06-16 14:00:00,95.31,95.35,95.26,95.34,440324.0,80.0037,80.0373,79.9617,80.0289,440324.0
2020-06-16 14:30:00,95.34,95.38,95.31,95.37,496319.0,80.0289,80.0625,80.0037,80.0541,496319.0
2020-06-16 15:00:00,95.37,95.39,95.26,95.28,781343.0,80.0541,80.0709,79.9617,79.9785,781343.0
2020-06-16 15:30:00,95.27,95.41,95.09,95.27,1884398.0,79.9701,80.0876,79.819,79.9701,1884398.0
2020-06-17 09:30:00,95.53,95.63,94.91,94.93,828424.0,80.1884,80.2723,79.6679,79.6847,828424.0
2020-06-17 10:00:00,94.93,95.12,94.92,95.09,836026.0,79.6847,79.8442,79.6763,79.819,836026.0
2020-06-17 10:30:00,95.09,95.16,95.06,95.16,559348.0,79.819,79.8778,79.7939,79.8778,559348.0
2020-06-17 11:00:00,95.15,95.19,95.12,95.19,431536.0,79.8694,79.903,79.8442,79.903,431536.0
2020-06-17 11:30:00,95.19,95.21,95.17,95.2,380791.0,79.903,79.9198,79.8862,79.9114,380791.0
2020-06-17 12:00:00,95.21,95.33,95.21,95.31,368956.0,79.9198,80.0205,79.9198,80.0037,368956.0
2020-06-17 12:30:00,95.31,95.44,95.31,95.42,647243.0,80.0037,80.1128,80.0037,80.096,647243.0
2020-06-17 13:00:00,95.42,95.51,95.41,95.5,400168.0,80.096,80.1716,80.0876,80.1632,400168.0
2020-06-17 13:30:00,95.49,95.53,95.48,95.48,308742.0,80.1548,80.1884,80.1464,80.1464,308742.0
2020-06-17 14:00:00,95.48,95.51,95.44,95.48,334030.0,80.1464,80.1716,80.1128,80.1464,334030.0
2020-06-17 14:30:00,95.48,95.52,95.47,95.48,503505.0,80.1464,80.18,80.138,80.1464,503505.0
2020-06-17 15:00:00,95.47,95.48,95.32,95.33,513963.0,80.138,80.1464,80.0121,80.0205,513963.0
2020-06-17 15:30:00,95.32,95.37,95.15,95.33,2288556.0,80.0121,80.0541,79.8694,80.0205,2288556.0
2020-06-18 09:30:00,95.44,95.45,95.26,95.28,1247182.0,80.1128,80.1212,79.9617,79.9785,1247182.0
2020-06-18 10:00:00,95.29,95.33,95.25,95.29,581003.0,79.9869,80.0205,79.9533,79.9869,581003.0
2020-06-18 10:30:00,95.29,95.32,95.2,95.23,950087.0,79.9869,80.0121,79.9114,79.9366,950087.0
2020-06-18 11:00:00,95.23,95.33,95.2,95.33,1159303.0,79.9366,80.0205,79.9114,80.0205,1159303.0
2020-06-18 11:30:00,95.34,95.39,95.28,95.3,3467623.0,80.0289,80.0709,79.9785,79.9953,3467623.0
2020-06-18 12:00:00,95.3,95.35,95.27,95.34,3523013.0,79.9953,80.0373,79.9701,80.0289,3523013.0
2020-06-18 12:30:00,95.34,95.34,95.28,95.32,441116.0,80.0289,80.0289,79.9785,80.0121,441116.0
2020-06-18 13:00:00,95.32,95.32,95.25,95.29,203303.0,80.0121,80.0121,79.9533,79.9869,203303.0
2020-06-18 13:30:00,95.29,95.3,95.27,95.3,209721.0,79.9869,79.9953,79.9701,79.9953,209721.0
2020-06-18 14:00:00,95.3,95.3,95.17,95.26,772209.0,79.9953,79.9953,79.8862,79.9617,772209.0
2020-06-18 14:30:00,95.26,95.27,95.19,95.19,531737.0,79.9617,79.9701,79.903,79.903,531737.0
2020-06-18 15:00:00,95.19,95.21,95.15,95.18,259306.0,79.903,79.9198,79.8694,79.8946,259306.0
2020-06-18 15:30:00,95.17,95.21,95.1,95.11,916034.0,79.8862,79.9198,79.8274,79.8358,916034.0
2020-06-19 09:30:00,95.31,95.34,95.29,95.31,88425.0,80.0037,80.0289,79.9869,80.0037,88425.0
2020-06-19 10:00:00,95.31,95.31,95.21,95.21,275092.0,80.0037,80.0037,79.9198,79.9198,275092.0
2020-06-19 10:30:00,95.2,95.2,95.09,95.14,598660.0,79.9114,79.9114,79.819,79.861,598660.0
2020-06-19 11:00:00,95.14,95.16,95.11,95.14,188145.0,79.861,79.8778,79.8358,79.861,188145.0
2020-06-19 11:30:00,95.14,95.14,95.07,95.09,185836.0,79.861,79.861,79.8023,79.819,185836.0
2020-06-19 12:00:00,95.09,95.1,95.01,95.05,404168.0,79.819,79.8274,79.7519,79.7855,404168.0
2020-06-19 12:30:00,95.06,95.13,95.03,95.13,265777.0,79.7939,79.8526,79.7687,79.8526,265777.0
2020-06-19 13:00:00,95.13,95.13,95.06,95.08,206668.0,79.8526,79.8526,79.7939,79.8106,206668.0
2020-06-19 13:30:00,95.09,95.09,95.01,95.01,111651.0,79.819,79.819,79.7519,79.7519,111651.0
2020-06-19 14:00:00,95.01,95.02,94.94,95.0,558449.0,79.7519,79.7603,79.6931,79.7435,558449.0
2020-06-19 14:30:00,95.0,95.07,94.99,95.04,256447.0,79.7435,79.8023,79.7351,79.7771,256447.0
2020-06-19 15:00:00,95.03,95.06,94.99,95.02,421595.0,79.7687,79.7939,79.7351,79.7603,421595.0
2020-06-19 15:30:00,95.02,95.07,94.95,94.98,651133.0,79.7603,79.8023,79.7015,79.7267,651133.0
2020-06-22 09:30:00,95.33,95.4,95.09,95.12,792258.0,80.0205,80.0793,79.819,79.8442,792258.0
2020-06-22 10:00:00,95.12,95.12,95.02,95.04,364007.0,79.8442,79.8442,79.7603,79.7771,364007.0
2020-06-22 10:30:00,95.04,95.05,94.96,95.05,399108.0,79.7771,79.7855,79.7099,79.7855,399108.0
2020-06-22 11:00:00,95.05,95.05,95.01,95.03,865731.0,79.7855,79.7855,79.7519,79.7687,865731.0
2020-06-22 11:30:00,95.03,95.06,95.01,95.03,781136.0,79.7687,79.7939,79.7519,79.7687,781136.0
2020-06-22 12:00:00,95.03,95.07,95.02,95.04,461631.0,79.7687,79.8023,79.7603,79.7771,461631.0
2020-06-22 12:30:00,95.04,95.05,95.02,95.02,206935.0,79.7771,79.7855,79.7603,79.7603,206935.0
2020-06-22 13:00:00,95.02,95.03,94.94,94.95,102617.0,79.7603,79.7687,79.6931,79.7015,102617.0
2020-06-22 13:30:00,94.95,94.97,94.91,94.92,82788.0,79.7015,79.7183,79.6679,79.6763,82788.0
2020-06-22 14:00:00,94.92,94.93,94.81,94.87,315870.0,79.6763,79.6847,79.584,79.6344,315870.0
2020-06-22 14:30:00,94.86,94.89,94.79,94.88,274144.0,79.626,79.6512,79.5672,79.6428,274144.0
2020-06-22 15:00:00,94.89,94.9,94.79,94.83,100857.0,79.6512,79.6596,79.5672,79.6008,100857.0
2020-06-22 15:30:00,94.83,94.91,94.8,94.8,195595.0,79.6008,79.6679,79.5756,79.5756,195595.0
2020-06-23 09:30:00,94.97,94.97,94.86,94.97,298289.0,79.7183,79.7183,79.626,79.7183,298289.0
2020-06-23 10:00:00,94.97,95.03,94.92,94.95,352659.0,79.7183,79.7687,79.6763,79.7015,352659.0
2020-06-23 10:30:00,94.95,95.01,94.92,94.98,1099870.0,79.7015,79.7519,79.6763,79.7267,1099870.0
2020-06-23 11:00:00,94.98,95.04,94.98,94.99,2962551.0,79.7267,79.7771,79.7267,79.7351,2962551.0
2020-06-23 11:30:00,94.99,95.04,94.97,95.0,1586468.0,79.7351,79.7771,79.7183,79.7435,1586468.0
2020-06-23 12:00:00,95.0,95.03,94.98,94.99,2563533.0,79.7435,79.7687,79.7267,79.7351,2563533.0
2020-06-23 12:30:00,95.0,95.0,94.95,94.95,921979.0,79.7435,79.7435,79.7015,79.7015,921979.0
2020-06-23 13:00:00,94.95,94.99,94.95,94.96,252510.0,79.7015,79.7351,79.7015,79.7099,252510.0
2020-06-23 13:30:00,94.97,94.97,94.94,94.96,130783.0,79.7183,79.7183,79.6931,79.7099,130783.0
2020-06-23 14:00:00,94.95,94.97,94.92,94.97,128076.0,79.7015,79.7183,79.6763,79.7183,128076.0
2020-06-23 14:30:00,94.97,94.99,94.94,94.98,162280.0,79.7183,79.7351,79.6931,79.7267,162280.0
2020-06-23 15:00:00,94.98,95.0,94.95,94.95,152929.0,79.7267,79.7435,79.7015,79.7015,152929.0
2020-06-23 15:30:00,94.96,94.96,94.89,94.9,315532.0,79.7099,79.7099,79.6512,79.6596,315532.0
2020-06-24 09:30:00,94.85,94.89,94.68,94.69,221435.0,79.6176,79.6512,79.4749,79.4833,221435.0
2020-06-24 10:00:00,94.69,94.7,94.57,94.64,155325.0,79.4833,79.4917,79.3825,79.4413,155325.0
2020-06-24 10:30:00,94.63,94.68,94.6,94.67,291533.0,79.4329,79.4749,79.4077,79.4665,291533.0
2020-06-24 11:00:00,94.67,94.7,94.65,94.7,1942574.0,79.4665,79.4917,79.4497,79.4917,1942574.0
2020-06-24 11:30:00,94.7,94.71,94.63,94.66,2733108.0,79.4917,79.5001,79.4329,79.4581,2733108.0
2020-06-24 12:00:00,94.66,94.72,94.65,94.7,2555627.0,79.4581,79.5085,79.4497,79.4917,2555627.0
2020-06-24 12:30:00,94.7,94.84,94.68,94.81,2641000.0,79.4917,79.6092,79.4749,79.584,2641000.0
2020-06-24 13:00:00,94.81,94.85,94.75,94.76,172876.0,79.584,79.6176,79.5336,79.542,172876.0
2020-06-24 13:30:00,94.75,94.82,94.72,94.8,150704.0,79.5336,79.5924,79.5085,79.5756,150704.0
2020-06-24 14:00:00,94.8,94.84,94.73,94.84,156849.0,79.5756,79.6092,79.5169,79.6092,156849.0
2020-06-24 14:30:00,94.84,94.84,94.74,94.79,327583.0,79.6092,79.6092,79.5252,79.5672,327583.0
2020-06-24 15:00:00,94.79,94.86,94.79,94.83,395058.0,79.5672,79.626,79.5672,79.6008,395058.0
2020-06-24 15:30:00,94.84,94.86,94.74,94.76,248187.0,79.6092,79.626,79.5252,79.542,248187.0
2020-06-25 09:30:00,94.79,94.86,94.67,94.74,461189.0,79.5672,79.626,79.4665,79.5252,461189.0
2020-06-25 10:00:00,94.74,94.84,94.72,94.84,794979.0,79.5252,79.6092,79.5085,79.6092,794979.0
2020-06-25 10:30:00,94.84,94.85,94.81,94.83,2394902.0,79.6092,79.6176,79.584,79.6008,2394902.0
2020-06-25 11:00:00,94.83,94.85,94.81,94.85,1513053.0,79.6008,79.6176,79.584,79.6176,1513053.0
2020-06-25 11:30:00,94.85,94.85,94.79,94.81,1389320.0,79.6176,79.6176,79.5672,79.584,1389320.0
2020-06-25 12:00:00,94.81,94.84,94.8,94.83,1512559.0,79.584,79.6092,79.5756,79.6008,1512559.0
2020-06-25 12:30:00,94.83,94.83,94.79,94.8,418670.0,79.6008,79.6008,79.5672,79.5756,418670.0
2020-06-25 13:00:00,94.79,94.8,94.77,94.78,73035.0,79.5672,79.5756,79.5504,79.5588,73035.0
2020-06-25 13:30:00,94.77,94.78,94.73,94.75,82915.0,79.5504,79.5588,79.5169,79.5336,82915.0
2020-06-25 14:00:00,94.75,94.79,94.73,94.73,99231.0,79.5336,79.5672,79.5169,79.5169,99231.0
2020-06-25 14:30:00,94.74,94.74,94.69,94.73,134011.0,79.5252,79.5252,79.4833,79.5169,134011.0
2020-06-25 15:00:00,94.72,94.8,94.72,94.79,339376.0,79.5085,79.5756,79.5085,79.5672,339376.0
2020-06-25 15:30:00,94.79,94.79,94.69,94.74,451059.0,79.5672,79.5672,79.4833,79.5252,451059.0
2020-06-26 09:30:00,94.77,94.82,94.65,94.69,71997.0,79.5504,79.5924,79.4497,79.4833,71997.0
2020-06-26 10:00:00,94.68,94.69,94.63,94.67,197348.0,79.4749,79.4833,79.4329,79.4665,197348.0
2020-06-26 10:30:00,94.66,94.71,94.64,94.67,172926.0,79.4581,79.5001,79.4413,79.4665,172926.0
2020-06-26 11:00:00,94.68,94.73,94.67,94.73,68864.0,79.4749,79.5169,79.4665,79.5169,68864.0
2020-06-26 11:30:00,94.73,94.76,94.71,94.73,68143.0,79.5169,79.542,79.5001,79.5169,68143.0
2020-06-26 12:00:00,94.73,94.74,94.7,94.72,200872.0,79.5169,79.5252,79.4917,79.5085,200872.0
2020-06-26 12:30:00,94.72,94.75,94.7,94.73,405079.0,79.5085,79.5336,79.4917,79.5169,405079.0
2020-06-26 13:00:00,94.73,94.75,94.72,94.74,181713.0,79.5169,79.5336,79.5085,79.5252,181713.0
2020-06-26 13:30:00,94.73,94.77,94.71,94.76,121359.0,79.5169,79.5504,79.5001,79.542,121359.0
2020-06-26 14:00:00,94.76,94.78,94.72,94.74,171527.0,79.542,79.5588,79.5085,79.5252,171527.0
2020-06-26 14:30:00,94.73,94.76,94.71,94.73,159967.0,79.5169,79.542,79.5001,79.5169,159967.0
2020-06-26 15:00:00,94.73,94.74,94.69,94.72,96951.0,79.5169,79.5252,79.4833,79.5085,96951.0
2020-06-26 15:30:00,94.71,94.72,94.66,94.68,342714.0,79.5001,79.5085,79.4581,79.4749,342714.0
2020-06-29 09:30:00,94.72,94.74,94.58,94.72,502307.0,79.5085,79.5252,79.3909,79.5085,502307.0
2020-06-29 10:00:00,94.71,94.81,94.7,94.81,221548.0,79.5001,79.584,79.4917,79.584,221548.0
2020-06-29 10:30:00,94.81,94.87,94.78,94.85,245495.0,79.584,79.6344,79.5588,79.6176,245495.0
2020-06-29 11:00:00,94.84,94.86,94.82,94.84,190172.0,79.6092,79.626,79.5924,79.6092,190172.0
2020-06-29 11:30:00,94.84,94.88,94.84,94.87,191078.0,79.6092,79.6428,79.6092,79.6344,191078.0
2020-06-29 12:00:00,94.87,94.92,94.87,94.9,326747.0,79.6344,79.6763,79.6344,79.6596,326747.0
2020-06-29 12:30:00,94.91,94.91,94.87,94.9,229573.0,79.6679,79.6679,79.6344,79.6596,229573.0
2020-06-29 13:00:00,94.89,94.9,94.85,94.88,133104.0,79.6512,79.6596,79.6176,79.6428,133104.0
2020-06-29 13:30:00,94.88,94.9,94.87,94.88,206640.0,79.6428,79.6596,79.6344,79.6428,206640.0
2020-06-29 14:00:00,94.88,94.88,94.82,94.83,178968.0,79.6428,79.6428,79.5924,79.6008,178968.0
2020-06-29 14:30:00,94.83,94.88,94.82,94.88,243563.0,79.6008,79.6428,79.5924,79.6428,243563.0
2020-06-29 15:00:00,94.87,94.92,94.83,94.91,279991.0,79.6344,79.6763,79.6008,79.6679,279991.0
2020-06-29 15:30:00,94.92,94.97,94.91,94.95,354949.0,79.6763,79.7183,79.6679,79.7015,354949.0
2020-06-30 09:30:00,95.03,95.14,95.02,95.13,236377.0,79.7687,79.861,79.7603,79.8526,236377.0
2020-06-30 10:00:00,95.13,95.13,95.01,95.01,520225.0,79.8526,79.8526,79.7519,79.7519,520225.0
2020-06-30 10:30:00,95.02,95.1,95.01,95.09,137349.0,79.7603,79.8274,79.7519,79.819,137349.0
2020-06-30 11:00:00,95.09,95.1,95.04,95.05,221308.0,79.819,79.8274,79.7771,79.7855,221308.0
2020-06-30 11:30:00,95.05,95.05,95.01,95.04,88723.0,79.7855,79.7855,79.7519,79.7771,88723.0
2020-06-30 12:00:00,95.04,95.12,95.03,95.11,173597.0,79.7771,79.8442,79.7687,79.8358,173597.0
2020-06-30 12:30:00,95.12,95.13,95.09,95.09,158729.0,79.8442,79.8526,79.819,79.819,158729.0
2020-06-30 13:00:00,95.09,95.1,94.98,94.98,104504.0,79.819,79.8274,79.7267,79.7267,104504.0
2020-06-30 13:30:00,94.98,94.99,94.93,94.94,151871.0,79.7267,79.7351,79.6847,79.6931,151871.0
2020-06-30 14:00:00,94.94,94.94,94.91,94.91,318903.0,79.6931,79.6931,79.6679,79.6679,318903.0
2020-06-30 14:30:00,94.91,95.03,94.91,95.02,296849.0,79.6679,79.7687,79.6679,79.7603,296849.0
2020-06-30 15:00:00,95.02,95.07,94.97,95.05,278635.0,79.7603,79.8023,79.7183,79.7855,278635.0
2020-06-30 15:30:00,95.05,95.19,95.04,95.15,717384.0,79.7855,79.903,79.7771,79.8694,717384.0
2020-07-01 09:30:00,94.89,95.05,94.83,94.89,297634.0,79.8124,79.9469,79.7619,79.8124,297634.0
2020-07-01 10:00:00,94.89,94.94,94.83,94.86,151345.0,79.8124,79.8544,79.7619,79.7871,151345.0
2020-07-01 10:30:00,94.85,94.88,94.85,94.87,211268.0,79.7787,79.8039,79.7787,79.7955,211268.0
2020-07-01 11:00:00,94.87,94.89,94.86,94.88,149177.0,79.7955,79.8124,79.7871,79.8039,149177.0
2020-07-01 11:30:00,94.88,94.9,94.87,94.9,172551.0,79.8039,79.8208,79.7955,79.8208,172551.0
2020-07-01 12:00:00,94.9,94.98,94.89,94.95,238604.0,79.8208,79.8881,79.8124,79.8628,238604.0
2020-07-01 12:30:00,94.95,94.98,94.91,94.94,168736.0,79.8628,79.8881,79.8292,79.8544,168736.0
2020-07-01 13:00:00,94.94,94.94,94.9,94.92,84249.0,79.8544,79.8544,79.8208,79.8376,84249.0
2020-07-01 13:30:00,94.92,94.93,94.89,94.89,274498.0,79.8376,79.846,79.8124,79.8124,274498.0
2020-07-01 14:00:00,94.9,94.95,94.86,94.94,215045.0,79.8208,79.8628,79.7871,79.8544,215045.0
2020-07-01 14:30:00,94.93,94.94,94.9,94.94,195767.0,79.846,79.8544,79.8208,79.8544,195767.0
2020-07-01 15:00:00,94.94,94.99,94.94,94.99,143262.0,79.8544,79.8965,79.8544,79.8965,143262.0
2020-07-01 15:30:00,94.99,95.14,94.99,95.11,313201.0,79.8965,80.0226,79.8965,79.9974,313201.0
2020-07-02 09:30:00,95.19,95.23,95.12,95.22,497220.0,80.0647,80.0983,80.0058,80.0899,497220.0
2020-07-02 10:00:00,95.22,95.26,95.21,95.23,427201.0,80.0899,80.1236,80.0815,80.0983,427201.0
2020-07-02 10:30:00,95.23,95.26,95.21,95.22,197010.0,80.0983,80.1236,80.0815,80.0899,197010.0
2020-07-02 11:00:00,95.22,95.29,95.21,95.23,214783.0,80.0899,80.1488,80.0815,80.0983,214783.0
2020-07-02 11:30:00,95.23,95.25,95.22,95.24,187946.0,80.0983,80.1151,80.0899,80.1067,187946.0
2020-07-02 12:00:00,95.23,95.25,95.22,95.23,197793.0,80.0983,80.1151,80.0899,80.0983,197793.0
2020-07-02 12:30:00,95.23,95.23,95.21,95.22,117514.0,80.0983,80.0983,80.0815,80.0899,117514.0
2020-07-02 13:00:00,95.22,95.23,95.22,95.23,114083.0,80.0899,80.0983,80.0899,80.0983,114083.0
2020-07-02 13:30:00,95.23,95.28,95.22,95.24,145855.0,80.0983,80.1404,80.0899,80.1067,145855.0
2020-07-02 14:00:00,95.24,95.25,95.22,95.25,79107.0,80.1067,80.1151,80.0899,80.1151,79107.0
2020-07-02 14:30:00,95.25,95.26,95.22,95.25,132146.0,80.1151,80.1236,80.0899,80.1151,132146.0
2020-07-02 15:00:00,95.25,95.27,95.24,95.25,134306.0,80.1151,80.132,80.1067,80.1151,134306.0
2020-07-02 15:30:00,95.25,95.25,95.2,95.23,196374.0,80.1151,80.1151,80.0731,80.0983,196374.0
2020-07-06 09:30:00,95.36,95.43,95.29,95.29,120153.0,80.2077,80.2665,80.1488,80.1488,120153.0
2020-07-06 10:00:00,95.28,95.32,95.22,95.3,172846.0,80.1404,80.174,80.0899,80.1572,172846.0
2020-07-06 10:30:00,95.31,95.35,95.3,95.33,135447.0,80.1656,80.1993,80.1572,80.1824,135447.0
2020-07-06 11:00:00,95.33,95.35,95.32,95.34,118710.0,80.1824,80.1993,80.174,80.1908,118710.0
2020-07-06 11:30:00,95.34,95.34,95.3,95.31,81294.0,80.1908,80.1908,80.1572,80.1656,81294.0
2020-07-06 12:00:00,95.31,95.34,95.3,95.32,102924.0,80.1656,80.1908,80.1572,80.174,102924.0
2020-07-06 12:30:00,95.33,95.33,95.3,95.3,105117.0,80.1824,80.1824,80.1572,80.1572,105117.0
2020-07-06 13:00:00,95.3,95.32,95.28,95.31,77703.0,80.1572,80.174,80.1404,80.1656,77703.0
2020-07-06 13:30:00,95.31,95.36,95.3,95.34,131240.0,80.1656,80.2077,80.1572,80.1908,131240.0
2020-07-06 14:00:00,95.34,95.36,95.33,95.36,137810.0,80.1908,80.2077,80.1824,80.2077,137810.0
2020-07-06 14:30:00,95.35,95.39,95.33,95.39,140183.0,80.1993,80.2329,80.1824,80.2329,140183.0
2020-07-06 15:00:00,95.39,95.41,95.33,95.34,164762.0,80.2329,80.2497,80.1824,80.1908,164762.0
2020-07-06 15:30:00,95.34,95.53,95.33,95.53,540564.0,80.1908,80.3507,80.1824,80.3507,540564.0
2020-07-07 09:30:00,95.32,95.5,95.32,95.39,151715.0,80.174,80.3254,80.174,80.2329,151715.0
2020-07-07 10:00:00,95.4,95.42,95.38,95.42,138198.0,80.2413,80.2581,80.2245,80.2581,138198.0
2020-07-07 10:30:00,95.42,95.44,95.41,95.42,229816.0,80.2581,80.275,80.2497,80.2581,229816.0
2020-07-07 11:00:00,95.42,95.42,95.41,95.42,155794.0,80.2581,80.2581,80.2497,80.2581,155794.0
2020-07-07 11:30:00,95.42,95.42,95.39,95.4,156081.0,80.2581,80.2581,80.2329,80.2413,156081.0
2020-07-07 12:00:00,95.4,95.41,95.39,95.4,534506.0,80.2413,80.2497,80.2329,80.2413,534506.0
2020-07-07 12:30:00,95.41,95.44,95.4,95.42,191412.0,80.2497,80.275,80.2413,80.2581,191412.0
2020-07-07 13:00:00,95.43,95.43,95.38,95.42,179151.0,80.2665,80.2665,80.2245,80.2581,179151.0
2020-07-07 13:30:00,95.42,95.44,95.41,95.43,135762.0,80.2581,80.275,80.2497,80.2665,135762.0
2020-07-07 14:00:00,95.43,95.47,95.42,95.47,177267.0,80.2665,80.3002,80.2581,80.3002,177267.0
2020-07-07 14:30:00,95.46,95.48,95.38,95.4,330120.0,80.2918,80.3086,80.2245,80.2413,330120.0
2020-07-07 15:00:00,95.39,95.41,95.37,95.4,260439.0,80.2329,80.2497,80.2161,80.2413,260439.0
2020-07-07 15:30:00,95.39,95.4,95.3,95.36,279826.0,80.2329,80.2413,80.1572,80.2077,279826.0
2020-07-08 09:30:00,95.46,95.46,95.37,95.41,95826.0,80.2918,80.2918,80.2161,80.2497,95826.0
2020-07-08 10:00:00,95.41,95.45,95.38,95.43,108389.0,80.2497,80.2834,80.2245,80.2665,108389.0
2020-07-08 10:30:00,95.42,95.43,95.38,95.41,73601.0,80.2581,80.2665,80.2245,80.2497,73601.0
2020-07-08 11:00:00,95.4,95.41,95.32,95.32,195915.0,80.2413,80.2497,80.174,80.174,195915.0
2020-07-08 11:30:00,95.33,95.37,95.32,95.34,116804.0,80.1824,80.2161,80.174,80.1908,116804.0
2020-07-08 12:00:00,95.35,95.39,95.34,95.38,136116.0,80.1993,80.2329,80.1908,80.2245,136116.0
2020-07-08 12:30:00,95.39,95.39,95.35,95.37,110962.0,80.2329,80.2329,80.1993,80.2161,110962.0
2020-07-08 13:00:00,95.37,95.43,95.36,95.42,61238.0,80.2161,80.2665,80.2077,80.2581,61238.0
2020-07-08 13:30:00,95.42,95.45,95.41,95.42,109257.0,80.2581,80.2834,80.2497,80.2581,109257.0
2020-07-08 14:00:00,95.42,95.43,95.4,95.41,142321.0,80.2581,80.2665,80.2413,80.2497,142321.0
2020-07-08 14:30:00,95.41,95.41,95.37,95.41,73871.0,80.2497,80.2497,80.2161,80.2497,73871.0
2020-07-08 15:00:00,95.41,95.45,95.38,95.44,110216.0,80.2497,80.2834,80.2245,80.275,110216.0
2020-07-08 15:30:00,95.43,95.44,95.35,95.37,493921.0,80.2665,80.275,80.1993,80.2161,493921.0
2020-07-09 09:30:00,95.4,95.42,95.33,95.41,213343.0,80.2413,80.2581,80.1824,80.2497,213343.0
2020-07-09 10:00:00,95.4,95.45,95.4,95.41,176974.0,80.2413,80.2834,80.2413,80.2497,176974.0
2020-07-09 10:30:00,95.42,95.44,95.38,95.39,111272.0,80.2581,80.275,80.2245,80.2329,111272.0
2020-07-09 11:00:00,95.38,95.4,95.3,95.34,326385.0,80.2245,80.2413,80.1572,80.1908,326385.0
2020-07-09 11:30:00,95.34,95.43,95.33,95.41,325586.0,80.1908,80.2665,80.1824,80.2497,325586.0
2020-07-09 12:00:00,95.4,95.43,95.4,95.42,190074.0,80.2413,80.2665,80.2413,80.2581,190074.0
2020-07-09 12:30:00,95.42,95.46,95.41,95.41,71638.0,80.2581,80.2918,80.2497,80.2497,71638.0
2020-07-09 13:00:00,95.42,95.51,95.41,95.49,98785.0,80.2581,80.3338,80.2497,80.317,98785.0
2020-07-09 13:30:00,95.49,95.54,95.47,95.52,58757.0,80.317,80.3591,80.3002,80.3422,58757.0
2020-07-09 14:00:00,95.53,95.54,95.47,95.53,187207.0,80.3507,80.3591,80.3002,80.3507,187207.0
2020-07-09 14:30:00,95.53,95.58,95.5,95.56,175274.0,80.3507,80.3927,80.3254,80.3759,175274.0
2020-07-09 15:00:00,95.56,95.58,95.53,95.55,184347.0,80.3759,80.3927,80.3507,80.3675,184347.0
2020-07-09 15:30:00,95.54,95.55,95.46,95.52,280628.0,80.3591,80.3675,80.2918,80.3422,280628.0
2020-07-10 09:30:00,95.59,95.64,95.51,95.55,197194.0,80.4011,80.4432,80.3338,80.3675,197194.0
2020-07-10 10:00:00,95.54,95.54,95.48,95.49,91166.0,80.3591,80.3591,80.3086,80.317,91166.0
2020-07-10 10:30:00,95.5,95.5,95.45,95.48,124518.0,80.3254,80.3254,80.2834,80.3086,124518.0
2020-07-10 11:00:00,95.48,95.49,95.45,95.46,94716.0,80.3086,80.317,80.2834,80.2918,94716.0
2020-07-10 11:30:00,95.47,95.47,95.44,95.47,120147.0,80.3002,80.3002,80.275,80.3002,120147.0
2020-07-10 12:00:00,95.46,95.47,95.42,95.45,125126.0,80.2918,80.3002,80.2581,80.2834,125126.0
2020-07-10 12:30:00,95.45,95.45,95.4,95.41,130974.0,80.2834,80.2834,80.2413,80.2497,130974.0
2020-07-10 13:00:00,95.42,95.43,95.4,95.42,58190.0,80.2581,80.2665,80.2413,80.2581,58190.0
2020-07-10 13:30:00,95.42,95.44,95.42,95.43,88473.0,80.2581,80.275,80.2581,80.2665,88473.0
2020-07-10 14:00:00,95.42,95.43,95.36,95.38,98249.0,80.2581,80.2665,80.2077,80.2245,98249.0
2020-07-10 14:30:00,95.37,95.42,95.36,95.41,91451.0,80.2161,80.2581,80.2077,80.2497,91451.0
2020-07-10 15:00:00,95.41,95.43,95.39,95.4,140072.0,80.2497,80.2665,80.2329,80.2413,140072.0
2020-07-10 15:30:00,95.4,95.45,95.39,95.43,251033.0,80.2413,80.2834,80.2329,80.2665,251033.0
2020-07-13 09:30:00,95.45,95.57,95.44,95.53,153835.0,80.2834,80.3843,80.275,80.3507,153835.0
2020-07-13 10:00:00,95.53,95.57,95.51,95.54,135876.0,80.3507,80.3843,80.3338,80.3591,135876.0
2020-07-13 10:30:00,95.54,95.57,95.5,95.54,103861.0,80.3591,80.3843,80.3254,80.3591,103861.0
2020-07-13 11:00:00,95.53,95.55,95.51,95.54,76670.0,80.3507,80.3675,80.3338,80.3591,76670.0
2020-07-13 11:30:00,95.54,95.56,95.53,95.54,200459.0,80.3591,80.3759,80.3507,80.3591,200459.0
2020-07-13 12:00:00,95.54,95.56,95.53,95.54,100787.0,80.3591,80.3759,80.3507,80.3591,100787.0
2020-07-13 12:30:00,95.54,95.54,95.51,95.52,71634.0,80.3591,80.3591,80.3338,80.3422,71634.0
2020-07-13 13:00:00,95.52,95.57,95.51,95.56,84685.0,80.3422,80.3843,80.3338,80.3759,84685.0
2020-07-13 13:30:00,95.56,95.57,95.55,95.56,92399.0,80.3759,80.3843,80.3675,80.3759,92399.0
2020-07-13 14:00:00,95.55,95.56,95.47,95.48,98785.0,80.3675,80.3759,80.3002,80.3086,98785.0
2020-07-13 14:30:00,95.49,95.49,95.44,95.45,81388.0,80.317,80.317,80.275,80.2834,81388.0
2020-07-13 15:00:00,95.45,95.46,95.36,95.37,155385.0,80.2834,80.2918,80.2077,80.2161,155385.0
2020-07-13 15:30:00,95.37,95.39,95.35,95.37,382189.0,80.2161,80.2329,80.1993,80.2161,382189.0
2020-07-14 09:30:00,95.48,95.62,95.41,95.48,552363.0,80.3086,80.4264,80.2497,80.3086,552363.0
2020-07-14 10:00:00,95.48,95.51,95.44,95.5,314051.0,80.3086,80.3338,80.275,80.3254,314051.0
2020-07-14 10:30:00,95.5,95.56,95.5,95.52,129482.0,80.3254,80.3759,80.3254,80.3422,129482.0
2020-07-14 11:00:00,95.52,95.58,95.51,95.55,84883.0,80.3422,80.3927,80.3338,80.3675,84883.0
2020-07-14 11:30:00,95.55,95.58,95.54,95.58,75921.0,80.3675,80.3927,80.3591,80.3927,75921.0
2020-07-14 12:00:00,95.58,95.61,95.57,95.61,83427.0,80.3927,80.4179,80.3843,80.4179,83427.0
2020-07-14 12:30:00,95.61,95.63,95.59,95.62,110600.0,80.4179,80.4348,80.4011,80.4264,110600.0
2020-07-14 13:00:00,95.62,95.62,95.61,95.62,112798.0,80.4264,80.4264,80.4179,80.4264,112798.0
2020-07-14 13:30:00,95.61,95.7,95.61,95.7,138953.0,80.4179,80.4936,80.4179,80.4936,138953.0
2020-07-14 14:00:00,95.69,95.74,95.68,95.71,130018.0,80.4852,80.5273,80.4768,80.5021,130018.0
2020-07-14 14:30:00,95.72,95.72,95.68,95.7,95786.0,80.5105,80.5105,80.4768,80.4936,95786.0
2020-07-14 15:00:00,95.71,95.71,95.67,95.7,344594.0,80.5021,80.5021,80.4684,80.4936,344594.0
2020-07-14 15:30:00,95.69,95.72,95.68,95.69,247904.0,80.4852,80.5105,80.4768,80.4852,247904.0
2020-07-15 09:30:00,95.63,95.75,95.62,95.72,91791.0,80.4348,80.5357,80.4264,80.5105,91791.0
2020-07-15 10:00:00,95.71,95.72,95.65,95.67,91057.0,80.5021,80.5105,80.4516,80.4684,91057.0
2020-07-15 10:30:00,95.68,95.69,95.65,95.66,60887.0,80.4768,80.4852,80.4516,80.46,60887.0
2020-07-15 11:00:00,95.66,95.69,95.65,95.68,256622.0,80.46,80.4852,80.4516,80.4768,256622.0
2020-07-15 11:30:00,95.68,95.74,95.67,95.71,107077.0,80.4768,80.5273,80.4684,80.5021,107077.0
2020-07-15 12:00:00,95.7,95.72,95.67,95.72,255754.0,80.4936,80.5105,80.4684,80.5105,255754.0
2020-07-15 12:30:00,95.72,95.74,95.69,95.7,267451.0,80.5105,80.5273,80.4852,80.4936,267451.0
2020-07-15 13:00:00,95.7,95.72,95.7,95.72,92536.0,80.4936,80.5105,80.4936,80.5105,92536.0
2020-07-15 13:30:00,95.72,95.72,95.71,95.71,67893.0,80.5105,80.5105,80.5021,80.5021,67893.0
2020-07-15 14:00:00,95.72,95.77,95.71,95.76,310937.0,80.5105,80.5525,80.5021,80.5441,310937.0
2020-07-15 14:30:00,95.75,95.76,95.72,95.74,108019.0,80.5357,80.5441,80.5105,80.5273,108019.0
2020-07-15 15:00:00,95.75,95.77,95.73,95.77,80720.0,80.5357,80.5525,80.5189,80.5525,80720.0
2020-07-15 15:30:00,95.77,95.79,95.69,95.71,302356.0,80.5525,80.5693,80.4852,80.5021,302356.0
2020-07-16 09:30:00,95.78,95.9,95.71,95.82,290458.0,80.5609,80.6619,80.5021,80.5946,290458.0
2020-07-16 10:00:00,95.82,95.86,95.8,95.83,219425.0,80.5946,80.6282,80.5778,80.603,219425.0
2020-07-16 10:30:00,95.84,95.89,95.83,95.88,215316.0,80.6114,80.6535,80.603,80.645,215316.0
2020-07-16 11:00:00,95.88,95.9,95.85,95.87,358909.0,80.645,80.6619,80.6198,80.6366,358909.0
2020-07-16 11:30:00,95.88,95.9,95.87,95.89,196639.0,80.645,80.6619,80.6366,80.6535,196639.0
2020-07-16 12:00:00,95.89,95.89,95.87,95.88,271779.0,80.6535,80.6535,80.6366,80.645,271779.0
2020-07-16 12:30:00,95.88,95.89,95.86,95.89,182561.0,80.645,80.6535,80.6282,80.6535,182561.0
2020-07-16 13:00:00,95.89,95.95,95.88,95.95,199427.0,80.6535,80.7039,80.645,80.7039,199427.0
2020-07-16 13:30:00,95.95,95.97,95.91,95.92,212731.0,80.7039,80.7207,80.6703,80.6787,212731.0
2020-07-16 14:00:00,95.92,95.92,95.91,95.92,95401.0,80.6787,80.6787,80.6703,80.6787,95401.0
2020-07-16 14:30:00,95.92,95.94,95.91,95.92,215340.0,80.6787,80.6955,80.6703,80.6787,215340.0
2020-07-16 15:00:00,95.92,95.92,95.89,95.89,153118.0,80.6787,80.6787,80.6535,80.6535,153118.0
2020-07-16 15:30:00,95.9,95.97,95.86,95.95,590066.0,80.6619,80.7207,80.6282,80.7039,590066.0
2020-07-17 09:30:00,95.98,96.03,95.96,95.98,74814.0,80.7292,80.7712,80.7123,80.7292,74814.0
2020-07-17 10:00:00,95.98,95.98,95.94,95.95,136090.0,80.7292,80.7292,80.6955,80.7039,136090.0
2020-07-17 10:30:00,95.95,96.05,95.94,96.05,75414.0,80.7039,80.788,80.6955,80.788,75414.0
2020-07-17 11:00:00,96.05,96.06,96.03,96.05,69228.0,80.788,80.7964,80.7712,80.788,69228.0
2020-07-17 11:30:00,96.05,96.05,95.97,95.98,115263.0,80.788,80.788,80.7207,80.7292,115263.0
2020-07-17 12:00:00,95.98,96.0,95.97,96.0,118029.0,80.7292,80.746,80.7207,80.746,118029.0
2020-07-17 12:30:00,96.0,96.01,95.98,95.99,340478.0,80.746,80.7544,80.7292,80.7376,340478.0
2020-07-17 13:00:00,95.98,96.01,95.98,96.01,46690.0,80.7292,80.7544,80.7292,80.7544,46690.0
2020-07-17 13:30:00,96.01,96.01,95.99,96.0,117228.0,80.7544,80.7544,80.7376,80.746,117228.0
2020-07-17 14:00:00,96.0,96.01,95.99,96.0,159610.0,80.746,80.7544,80.7376,80.746,159610.0
2020-07-17 14:30:00,96.0,96.02,95.99,96.02,150402.0,80.746,80.7628,80.7376,80.7628,150402.0
2020-07-17 15:00:00,96.02,96.03,96.01,96.02,220506.0,80.7628,80.7712,80.7544,80.7628,220506.0
2020-07-17 15:30:00,96.01,96.12,96.01,96.09,374290.0,80.7544,80.8469,80.7544,80.8217,374290.0
2020-07-20 09:30:00,96.15,96.24,96.07,96.2,117238.0,80.8721,80.9478,80.8049,80.9142,117238.0
2020-07-20 10:00:00,96.2,96.28,96.19,96.28,173074.0,80.9142,80.9815,80.9058,80.9815,173074.0
2020-07-20 10:30:00,96.28,96.28,96.21,96.22,79443.0,80.9815,80.9815,80.9226,80.931,79443.0
2020-07-20 11:00:00,96.22,96.22,96.18,96.19,115235.0,80.931,80.931,80.8974,80.9058,115235.0
2020-07-20 11:30:00,96.19,96.21,96.16,96.18,85460.0,80.9058,80.9226,80.8806,80.8974,85460.0
2020-07-20 12:00:00,96.18,96.19,96.17,96.19,45407.0,80.8974,80.9058,80.889,80.9058,45407.0
2020-07-20 12:30:00,96.18,96.19,96.16,96.17,91980.0,80.8974,80.9058,80.8806,80.889,91980.0
2020-07-20 13:00:00,96.17,96.17,96.14,96.17,53305.0,80.889,80.889,80.8637,80.889,53305.0
2020-07-20 13:30:00,96.17,96.19,96.16,96.19,58887.0,80.889,80.9058,80.8806,80.9058,58887.0
2020-07-20 14:00:00,96.19,96.21,96.18,96.2,75290.0,80.9058,80.9226,80.8974,80.9142,75290.0
2020-07-20 14:30:00,96.2,96.2,96.19,96.2,204731.0,80.9142,80.9142,80.9058,80.9142,204731.0
2020-07-20 15:00:00,96.2,96.22,96.18,96.22,82803.0,80.9142,80.931,80.8974,80.931,82803.0
2020-07-20 15:30:00,96.22,96.22,96.18,96.22,389268.0,80.931,80.931,80.8974,80.931,389268.0
2020-07-21 09:30:00,96.38,96.44,96.32,96.43,166715.0,81.0656,81.1161,81.0151,81.1077,166715.0
2020-07-21 10:00:00,96.44,96.45,96.41,96.43,274016.0,81.1161,81.1245,81.0908,81.1077,274016.0
2020-07-21 10:30:00,96.43,96.43,96.36,96.39,150146.0,81.1077,81.1077,81.0488,81.074,150146.0
2020-07-21 11:00:00,96.39,96.41,96.37,96.39,215070.0,81.074,81.0908,81.0572,81.074,215070.0
2020-07-21 11:30:00,96.4,96.41,96.39,96.41,152369.0,81.0824,81.0908,81.074,81.0908,152369.0
2020-07-21 12:00:00,96.41,96.41,96.4,96.41,92423.0,81.0908,81.0908,81.0824,81.0908,92423.0
2020-07-21 12:30:00,96.4,96.42,96.39,96.41,138412.0,81.0824,81.0992,81.074,81.0908,138412.0
2020-07-21 13:00:00,96.41,96.43,96.39,96.4,221209.0,81.0908,81.1077,81.074,81.0824,221209.0
2020-07-21 13:30:00,96.4,96.41,96.37,96.38,167636.0,81.0824,81.0908,81.0572,81.0656,167636.0
2020-07-21 14:00:00,96.38,96.4,96.37,96.39,264967.0,81.0656,81.0824,81.0572,81.074,264967.0
2020-07-21 14:30:00,96.38,96.39,96.34,96.35,163037.0,81.0656,81.074,81.032,81.0404,163037.0
2020-07-21 15:00:00,96.35,96.36,96.33,96.34,168817.0,81.0404,81.0488,81.0235,81.032,168817.0
2020-07-21 15:30:00,96.34,96.34,96.29,96.31,226186.0,81.032,81.032,80.9899,81.0067,226186.0
2020-07-22 09:30:00,96.58,96.58,96.43,96.55,290189.0,81.2338,81.2338,81.1077,81.2086,290189.0
2020-07-22 10:00:00,96.56,96.58,96.55,96.56,133513.0,81.217,81.2338,81.2086,81.217,133513.0
2020-07-22 10:30:00,96.56,96.59,96.56,96.56,142793.0,81.217,81.2422,81.217,81.217,142793.0
2020-07-22 11:00:00,96.57,96.58,96.55,96.56,229905.0,81.2254,81.2338,81.2086,81.217,229905.0
2020-07-22 11:30:00,96.57,96.58,96.56,96.56,137001.0,81.2254,81.2338,81.217,81.217,137001.0
2020-07-22 12:00:00,96.56,96.56,96.55,96.55,57200.0,81.217,81.217,81.2086,81.2086,57200.0
2020-07-22 12:30:00,96.56,96.57,96.55,96.56,119485.0,81.217,81.2254,81.2086,81.217,119485.0
2020-07-22 13:00:00,96.55,96.56,96.49,96.52,315278.0,81.2086,81.217,81.1581,81.1834,315278.0
2020-07-22 13:30:00,96.52,96.52,96.5,96.51,113903.0,81.1834,81.1834,81.1665,81.1749,113903.0
2020-07-22 14:00:00,96.51,96.53,96.5,96.51,217742.0,81.1749,81.1918,81.1665,81.1749,217742.0
2020-07-22 14:30:00,96.51,96.53,96.49,96.51,543616.0,81.1749,81.1918,81.1581,81.1749,543616.0
2020-07-22 15:00:00,96.52,96.55,96.49,96.54,84197.0,81.1834,81.2086,81.1581,81.2002,84197.0
2020-07-22 15:30:00,96.54,96.57,96.53,96.55,229059.0,81.2002,81.2254,81.1918,81.2086,229059.0
2020-07-23 09:30:00,96.69,96.69,96.55,96.59,138160.0,81.3263,81.3263,81.2086,81.2422,138160.0
2020-07-23 10:00:00,96.59,96.63,96.57,96.61,54361.0,81.2422,81.2759,81.2254,81.2591,54361.0
2020-07-23 10:30:00,96.61,96.62,96.6,96.61,183179.0,81.2591,81.2675,81.2506,81.2591,183179.0
2020-07-23 11:00:00,96.62,96.62,96.55,96.56,107603.0,81.2675,81.2675,81.2086,81.217,107603.0
2020-07-23 11:30:00,96.56,96.59,96.55,96.59,202335.0,81.217,81.2422,81.2086,81.2422,202335.0
2020-07-23 12:00:00,96.59,96.59,96.54,96.56,154764.0,81.2422,81.2422,81.2002,81.217,154764.0
2020-07-23 12:30:00,96.57,96.6,96.56,96.59,136238.0,81.2254,81.2506,81.217,81.2422,136238.0
2020-07-23 13:00:00,96.59,96.6,96.54,96.55,164397.0,81.2422,81.2506,81.2002,81.2086,164397.0
2020-07-23 13:30:00,96.55,96.57,96.52,96.56,179645.0,81.2086,81.2254,81.1834,81.217,179645.0
2020-07-23 14:00:00,96.57,96.57,96.53,96.56,126328.0,81.2254,81.2254,81.1918,81.217,126328.0
2020-07-23 14:30:00,96.57,96.6,96.55,96.6,86774.0,81.2254,81.2506,81.2086,81.2506,86774.0
2020-07-23 15:00:00,96.59,96.62,96.56,96.58,111825.0,81.2422,81.2675,81.217,81.2338,111825.0
2020-07-23 15:30:00,96.57,96.57,96.53,96.55,438781.0,81.2254,81.2254,81.1918,81.2086,438781.0
2020-07-24 09:30:00,96.58,96.58,96.44,96.48,147412.0,81.2338,81.2338,81.1161,81.1497,147412.0
2020-07-24 10:00:00,96.48,96.48,96.44,96.47,81633.0,81.1497,81.1497,81.1161,81.1413,81633.0
2020-07-24 10:30:00,96.48,96.49,96.46,96.48,189745.0,81.1497,81.1581,81.1329,81.1497,189745.0
2020-07-24 11:00:00,96.48,96.52,96.47,96.51,235255.0,81.1497,81.1834,81.1413,81.1749,235255.0
2020-07-24 11:30:00,96.51,96.54,96.5,96.54,173639.0,81.1749,81.2002,81.1665,81.2002,173639.0
2020-07-24 12:00:00,96.54,96.57,96.5,96.54,245207.0,81.2002,81.2254,81.1665,81.2002,245207.0
2020-07-24 12:30:00,96.54,96.57,96.53,96.56,175692.0,81.2002,81.2254,81.1918,81.217,175692.0
2020-07-24 13:00:00,96.56,96.56,96.48,96.48,100975.0,81.217,81.217,81.1497,81.1497,100975.0
2020-07-24 13:30:00,96.49,96.51,96.47,96.48,62167.0,81.1581,81.1749,81.1413,81.1497,62167.0
2020-07-24 14:00:00,96.48,96.5,96.47,96.48,62183.0,81.1497,81.1665,81.1413,81.1497,62183.0
2020-07-24 14:30:00,96.49,96.49,96.45,96.45,66927.0,81.1581,81.1581,81.1245,81.1245,66927.0
2020-07-24 15:00:00,96.45,96.48,96.45,96.45,54908.0,81.1245,81.1497,81.1245,81.1245,54908.0
2020-07-24 15:30:00,96.45,96.5,96.44,96.49,433828.0,81.1245,81.1665,81.1161,81.1581,433828.0
2020-07-27 09:30:00,96.53,96.56,96.45,96.45,77605.0,81.1918,81.217,81.1245,81.1245,77605.0
2020-07-27 10:00:00,96.45,96.46,96.38,96.38,314527.0,81.1245,81.1329,81.0656,81.0656,314527.0
2020-07-27 10:30:00,96.39,96.45,96.38,96.45,154342.0,81.074,81.1245,81.0656,81.1245,154342.0
2020-07-27 11:00:00,96.44,96.46,96.43,96.45,164014.0,81.1161,81.1329,81.1077,81.1245,164014.0
2020-07-27 11:30:00,96.45,96.45,96.39,96.42,57901.0,81.1245,81.1245,81.074,81.0992,57901.0
2020-07-27 12:00:00,96.42,96.43,96.39,96.4,202519.0,81.0992,81.1077,81.074,81.0824,202519.0
2020-07-27 12:30:00,96.39,96.4,96.36,96.37,37548.0,81.074,81.0824,81.0488,81.0572,37548.0
2020-07-27 13:00:00,96.37,96.38,96.33,96.34,37831.0,81.0572,81.0656,81.0235,81.032,37831.0
2020-07-27 13:30:00,96.34,96.34,96.32,96.34,102806.0,81.032,81.032,81.0151,81.032,102806.0
2020-07-27 14:00:00,96.34,96.34,96.31,96.32,85620.0,81.032,81.032,81.0067,81.0151,85620.0
2020-07-27 14:30:00,96.31,96.33,96.29,96.3,60187.0,81.0067,81.0235,80.9899,80.9983,60187.0
2020-07-27 15:00:00,96.3,96.31,96.29,96.31,63500.0,80.9983,81.0067,80.9899,81.0067,63500.0
2020-07-27 15:30:00,96.31,96.32,96.29,96.31,126316.0,81.0067,81.0151,80.9899,81.0067,126316.0
2020-07-28 09:30:00,96.07,96.41,96.07,96.39,161966.0,80.8049,81.0908,80.8049,81.074,161966.0
2020-07-28 10:00:00,96.39,96.4,96.34,96.38,166000.0,81.074,81.0824,81.032,81.0656,166000.0
2020-07-28 10:30:00,96.38,96.39,96.34,96.36,66254.0,81.0656,81.074,81.032,81.0488,66254.0
2020-07-28 11:00:00,96.36,96.36,96.32,96.33,69334.0,81.0488,81.0488,81.0151,81.0235,69334.0
2020-07-28 11:30:00,96.33,96.35,96.32,96.34,71461.0,81.0235,81.0404,81.0151,81.032,71461.0
2020-07-28 12:00:00,96.34,96.35,96.31,96.31,66472.0,81.032,81.0404,81.0067,81.0067,66472.0
2020-07-28 12:30:00,96.31,96.34,96.31,96.31,134160.0,81.0067,81.032,81.0067,81.0067,134160.0
2020-07-28 13:00:00,96.32,96.38,96.31,96.38,66988.0,81.0151,81.0656,81.0067,81.0656,66988.0
2020-07-28 13:30:00,96.38,96.38,96.35,96.37,63099.0,81.0656,81.0656,81.0404,81.0572,63099.0
2020-07-28 14:00:00,96.36,96.37,96.28,96.29,214815.0,81.0488,81.0572,80.9815,80.9899,214815.0
2020-07-28 14:30:00,96.29,96.34,96.26,96.34,98610.0,80.9899,81.032,80.9647,81.032,98610.0
2020-07-28 15:00:00,96.33,96.34,96.3,96.33,155850.0,81.0235,81.032,80.9983,81.0235,155850.0
2020-07-28 15:30:00,96.32,96.33,96.3,96.32,344915.0,81.0151,81.0235,80.9983,81.0151,344915.0
2020-07-29 09:30:00,96.4,96.49,96.39,96.48,311123.0,81.0824,81.1581,81.074,81.1497,311123.0
2020-07-29 10:00:00,96.47,96.48,96.44,96.45,132066.0,81.1413,81.1497,81.1161,81.1245,132066.0
2020-07-29 10:30:00,96.44,96.47,96.43,96.46,71803.0,81.1161,81.1413,81.1077,81.1329,71803.0
2020-07-29 11:00:00,96.46,96.47,96.45,96.46,99814.0,81.1329,81.1413,81.1245,81.1329,99814.0
2020-07-29 11:30:00,96.45,96.48,96.44,96.48,150535.0,81.1245,81.1497,81.1161,81.1497,150535.0
2020-07-29 12:00:00,96.47,96.5,96.47,96.48,239479.0,81.1413,81.1665,81.1413,81.1497,239479.0
2020-07-29 12:30:00,96.49,96.5,96.45,96.5,74915.0,81.1581,81.1665,81.1245,81.1665,74915.0
2020-07-29 13:00:00,96.5,96.54,96.48,96.54,251877.0,81.1665,81.2002,81.1497,81.2002,251877.0
2020-07-29 13:30:00,96.54,96.58,96.52,96.57,284070.0,81.2002,81.2338,81.1834,81.2254,284070.0
2020-07-29 14:00:00,96.57,96.64,96.54,96.61,165138.0,81.2254,81.2843,81.2002,81.2591,165138.0
2020-07-29 14:30:00,96.61,96.64,96.59,96.59,141221.0,81.2591,81.2843,81.2422,81.2422,141221.0
2020-07-29 15:00:00,96.59,96.67,96.56,96.65,289895.0,81.2422,81.3095,81.217,81.2927,289895.0
2020-07-29 15:30:00,96.65,96.73,96.64,96.73,277146.0,81.2927,81.36,81.2843,81.36,277146.0
2020-07-30 09:30:00,96.76,96.76,96.63,96.64,72939.0,81.3852,81.3852,81.2759,81.2843,72939.0
2020-07-30 10:00:00,96.64,96.64,96.62,96.62,42855.0,81.2843,81.2843,81.2675,81.2675,42855.0
2020-07-30 10:30:00,96.63,96.65,96.61,96.64,85503.0,81.2759,81.2927,81.2591,81.2843,85503.0
2020-07-30 11:00:00,96.65,96.66,96.63,96.66,99787.0,81.2927,81.3011,81.2759,81.3011,99787.0
2020-07-30 11:30:00,96.66,96.67,96.62,96.65,70679.0,81.3011,81.3095,81.2675,81.2927,70679.0
2020-07-30 12:00:00,96.65,96.65,96.64,96.65,78912.0,81.2927,81.2927,81.2843,81.2927,78912.0
2020-07-30 12:30:00,96.65,96.65,96.63,96.63,103939.0,81.2927,81.2927,81.2759,81.2759,103939.0
2020-07-30 13:00:00,96.63,96.68,96.61,96.68,238744.0,81.2759,81.3179,81.2591,81.3179,238744.0
2020-07-30 13:30:00,96.67,96.69,96.67,96.69,64999.0,81.3095,81.3263,81.3095,81.3263,64999.0
2020-07-30 14:00:00,96.68,96.69,96.67,96.68,95436.0,81.3179,81.3263,81.3095,81.3179,95436.0
2020-07-30 14:30:00,96.68,96.7,96.66,96.69,87448.0,81.3179,81.3348,81.3011,81.3263,87448.0
2020-07-30 15:00:00,96.69,96.73,96.68,96.72,152060.0,81.3263,81.36,81.3179,81.3516,152060.0
2020-07-30 15:30:00,96.72,96.73,96.7,96.72,178040.0,81.3516,81.36,81.3348,81.3516,178040.0
2020-07-31 09:30:00,96.77,96.78,96.69,96.73,430632.0,81.3936,81.402,81.3263,81.36,430632.0
2020-07-31 10:00:00,96.74,96.78,96.71,96.77,77742.0,81.3684,81.402,81.3432,81.3936,77742.0
2020-07-31 10:30:00,96.76,96.79,96.73,96.76,73474.0,81.3852,81.4105,81.36,81.3852,73474.0
2020-07-31 11:00:00,96.76,96.84,96.74,96.84,76039.0,81.3852,81.4525,81.3684,81.4525,76039.0
2020-07-31 11:30:00,96.84,96.84,96.75,96.77,105407.0,81.4525,81.4525,81.3768,81.3936,105407.0
2020-07-31 12:00:00,96.77,96.78,96.76,96.78,87082.0,81.3936,81.402,81.3852,81.402,87082.0
2020-07-31 12:30:00,96.78,96.78,96.72,96.73,107698.0,81.402,81.402,81.3516,81.36,107698.0
2020-07-31 13:00:00,96.73,96.73,96.7,96.7,82547.0,81.36,81.36,81.3348,81.3348,82547.0
2020-07-31 13:30:00,96.71,96.75,96.7,96.75,58818.0,81.3432,81.3768,81.3348,81.3768,58818.0
2020-07-31 14:00:00,96.75,96.82,96.74,96.81,121826.0,81.3768,81.4357,81.3684,81.4273,121826.0
2020-07-31 14:30:00,96.81,96.85,96.81,96.84,184811.0,81.4273,81.4609,81.4273,81.4525,184811.0
2020-07-31 15:00:00,96.84,96.87,96.82,96.84,139962.0,81.4525,81.4777,81.4357,81.4525,139962.0
2020-07-31 15:30:00,96.84,96.89,96.81,96.85,574002.0,81.4525,81.4946,81.4273,81.4609,574002.0
2020-08-03 09:30:00,96.77,96.77,96.61,96.65,390897.0,81.5688,81.5688,81.4339,81.4676,390897.0
2020-08-03 10:00:00,96.65,96.68,96.64,96.66,149609.0,81.4676,81.4929,81.4592,81.4761,149609.0
2020-08-03 10:30:00,96.66,96.66,96.63,96.64,187791.0,81.4761,81.4761,81.4508,81.4592,187791.0
2020-08-03 11:00:00,96.64,96.64,96.63,96.64,89005.0,81.4592,81.4592,81.4508,81.4592,89005.0
2020-08-03 11:30:00,96.64,96.67,96.63,96.67,264817.0,81.4592,81.4845,81.4508,81.4845,264817.0
2020-08-03 12:00:00,96.67,96.7,96.66,96.67,177712.0,81.4845,81.5098,81.4761,81.4845,177712.0
2020-08-03 12:30:00,96.67,96.7,96.67,96.7,80695.0,81.4845,81.5098,81.4845,81.5098,80695.0
2020-08-03 13:00:00,96.7,96.71,96.69,96.7,85927.0,81.5098,81.5182,81.5014,81.5098,85927.0
2020-08-03 13:30:00,96.7,96.74,96.7,96.73,116123.0,81.5098,81.5435,81.5098,81.5351,116123.0
2020-08-03 14:00:00,96.73,96.77,96.73,96.77,178683.0,81.5351,81.5688,81.5351,81.5688,178683.0
2020-08-03 14:30:00,96.77,96.78,96.71,96.72,173314.0,81.5688,81.5772,81.5182,81.5266,173314.0
2020-08-03 15:00:00,96.71,96.75,96.71,96.75,216074.0,81.5182,81.5519,81.5182,81.5519,216074.0
2020-08-03 15:30:00,96.74,96.79,96.7,96.7,346174.0,81.5435,81.5857,81.5098,81.5098,346174.0
2020-08-04 09:30:00,96.96,96.96,96.84,96.92,268037.0,81.7289,81.7289,81.6278,81.6952,268037.0
2020-08-04 10:00:00,96.93,96.94,96.89,96.9,204601.0,81.7037,81.7121,81.6699,81.6784,204601.0
2020-08-04 10:30:00,96.9,96.93,96.84,96.85,96872.0,81.6784,81.7037,81.6278,81.6362,96872.0
2020-08-04 11:00:00,96.84,96.86,96.81,96.83,1170746.0,81.6278,81.6447,81.6025,81.6194,1170746.0
2020-08-04 11:30:00,96.83,96.87,96.82,96.86,66877.0,81.6194,81.6531,81.6109,81.6447,66877.0
2020-08-04 12:00:00,96.86,96.91,96.85,96.91,173558.0,81.6447,81.6868,81.6362,81.6868,173558.0
2020-08-04 12:30:00,96.91,96.92,96.9,96.92,61798.0,81.6868,81.6952,81.6784,81.6952,61798.0
2020-08-04 13:00:00,96.92,96.93,96.91,96.93,61645.0,81.6952,81.7037,81.6868,81.7037,61645.0
2020-08-04 13:30:00,96.93,96.94,96.91,96.93,179656.0,81.7037,81.7121,81.6868,81.7037,179656.0
2020-08-04 14:00:00,96.92,96.94,96.9,96.94,81095.0,81.6952,81.7121,81.6784,81.7121,81095.0
2020-08-04 14:30:00,96.94,96.94,96.91,96.93,79123.0,81.7121,81.7121,81.6868,81.7037,79123.0
2020-08-04 15:00:00,96.93,96.97,96.92,96.96,44102.0,81.7037,81.7374,81.6952,81.7289,44102.0
2020-08-04 15:30:00,96.96,97.0,96.93,96.96,396955.0,81.7289,81.7627,81.7037,81.7289,396955.0
2020-08-05 09:30:00,96.98,96.98,96.91,96.93,113318.0,81.7458,81.7458,81.6868,81.7037,113318.0
2020-08-05 10:00:00,96.93,96.93,96.87,96.88,330251.0,81.7037,81.7037,81.6531,81.6615,330251.0
2020-08-05 10:30:00,96.88,96.88,96.84,96.86,52454.0,81.6615,81.6615,81.6278,81.6447,52454.0
2020-08-05 11:00:00,96.86,96.89,96.85,96.89,69549.0,81.6447,81.6699,81.6362,81.6699,69549.0
2020-08-05 11:30:00,96.88,96.89,96.88,96.89,124223.0,81.6615,81.6699,81.6615,81.6699,124223.0
2020-08-05 12:00:00,96.89,96.89,96.85,96.85,222162.0,81.6699,81.6699,81.6362,81.6362,222162.0
2020-08-05 12:30:00,96.85,96.86,96.84,96.84,215104.0,81.6362,81.6447,81.6278,81.6278,215104.0
2020-08-05 13:00:00,96.85,96.87,96.83,96.87,190416.0,81.6362,81.6531,81.6194,81.6531,190416.0
2020-08-05 13:30:00,96.87,96.88,96.86,96.88,49694.0,81.6531,81.6615,81.6447,81.6615,49694.0
2020-08-05 14:00:00,96.88,96.9,96.87,96.9,53620.0,81.6615,81.6784,81.6531,81.6784,53620.0
2020-08-05 14:30:00,96.89,96.91,96.86,96.88,240235.0,81.6699,81.6868,81.6447,81.6615,240235.0
2020-08-05 15:00:00,96.88,96.91,96.87,96.9,119547.0,81.6615,81.6868,81.6531,81.6784,119547.0
2020-08-05 15:30:00,96.9,96.9,96.84,96.87,184335.0,81.6784,81.6784,81.6278,81.6531,184335.0
2020-08-06 09:30:00,97.07,97.11,97.02,97.11,107932.0,81.8217,81.8554,81.7795,81.8554,107932.0
2020-08-06 10:00:00,97.11,97.12,97.09,97.11,96780.0,81.8554,81.8638,81.8385,81.8554,96780.0
2020-08-06 10:30:00,97.11,97.12,97.09,97.12,140116.0,81.8554,81.8638,81.8385,81.8638,140116.0
2020-08-06 11:00:00,97.11,97.12,97.06,97.09,148864.0,81.8554,81.8638,81.8132,81.8385,148864.0
2020-08-06 11:30:00,97.09,97.11,97.06,97.06,174861.0,81.8385,81.8554,81.8132,81.8132,174861.0
2020-08-06 12:00:00,97.06,97.07,97.04,97.05,183731.0,81.8132,81.8217,81.7964,81.8048,183731.0
2020-08-06 12:30:00,97.05,97.05,97.04,97.05,21062.0,81.8048,81.8048,81.7964,81.8048,21062.0
2020-08-06 13:00:00,97.05,97.05,97.01,97.03,113986.0,81.8048,81.8048,81.7711,81.788,113986.0
2020-08-06 13:30:00,97.03,97.03,97.0,97.01,46127.0,81.788,81.788,81.7627,81.7711,46127.0
2020-08-06 14:00:00,97.0,97.01,96.98,97.0,272080.0,81.7627,81.7711,81.7458,81.7627,272080.0
2020-08-06 14:30:00,97.01,97.02,96.99,97.01,243126.0,81.7711,81.7795,81.7542,81.7711,243126.0
2020-08-06 15:00:00,97.01,97.09,97.01,97.09,178487.0,81.7711,81.8385,81.7711,81.8385,178487.0
2020-08-06 15:30:00,97.08,97.1,97.06,97.06,392275.0,81.8301,81.847,81.8132,81.8132,392275.0
2020-08-07 09:30:00,97.12,97.18,97.1,97.16,346798.0,81.8638,81.9144,81.847,81.8975,346798.0
2020-08-07 10:00:00,97.17,97.19,97.07,97.08,145536.0,81.906,81.9228,81.8217,81.8301,145536.0
2020-08-07 10:30:00,97.08,97.09,96.99,97.04,159544.0,81.8301,81.8385,81.7542,81.7964,159544.0
2020-08-07 11:00:00,97.04,97.05,96.98,96.98,94819.0,81.7964,81.8048,81.7458,81.7458,94819.0
2020-08-07 11:30:00,96.99,97.0,96.95,97.0,172915.0,81.7542,81.7627,81.7205,81.7627,172915.0
2020-08-07 12:00:00,97.0,97.02,96.94,96.95,262653.0,81.7627,81.7795,81.7121,81.7205,262653.0
2020-08-07 12:30:00,96.95,96.97,96.92,96.92,127647.0,81.7205,81.7374,81.6952,81.6952,127647.0
2020-08-07 13:00:00,96.92,96.92,96.89,96.92,136200.0,81.6952,81.6952,81.6699,81.6952,136200.0
2020-08-07 13:30:00,96.92,96.97,96.91,96.95,151927.0,81.6952,81.7374,81.6868,81.7205,151927.0
2020-08-07 14:00:00,96.95,96.96,96.89,96.95,151786.0,81.7205,81.7289,81.6699,81.7205,151786.0
2020-08-07 14:30:00,96.95,96.97,96.92,96.93,154704.0,81.7205,81.7374,81.6952,81.7037,154704.0
2020-08-07 15:00:00,96.93,96.96,96.92,96.95,124998.0,81.7037,81.7289,81.6952,81.7205,124998.0
2020-08-07 15:30:00,96.95,96.96,96.9,96.93,221688.0,81.7205,81.7289,81.6784,81.7037,221688.0
2020-08-10 09:30:00,97.08,97.17,97.05,97.07,263569.0,81.8301,81.906,81.8048,81.8217,263569.0
2020-08-10 10:00:00,97.07,97.1,97.04,97.06,85265.0,81.8217,81.847,81.7964,81.8132,85265.0
2020-08-10 10:30:00,97.05,97.06,96.95,96.96,67715.0,81.8048,81.8132,81.7205,81.7289,67715.0
2020-08-10 11:00:00,96.96,96.97,96.92,96.93,83823.0,81.7289,81.7374,81.6952,81.7037,83823.0
2020-08-10 11:30:00,96.93,96.93,96.9,96.92,155738.0,81.7037,81.7037,81.6784,81.6952,155738.0
2020-08-10 12:00:00,96.92,96.94,96.91,96.92,81673.0,81.6952,81.7121,81.6868,81.6952,81673.0
2020-08-10 12:30:00,96.91,96.93,96.9,96.92,114297.0,81.6868,81.7037,81.6784,81.6952,114297.0
2020-08-10 13:00:00,96.92,96.95,96.91,96.95,490547.0,81.6952,81.7205,81.6868,81.7205,490547.0
2020-08-10 13:30:00,96.95,96.95,96.92,96.93,54741.0,81.7205,81.7205,81.6952,81.7037,54741.0
2020-08-10 14:00:00,96.93,96.93,96.92,96.92,71202.0,81.7037,81.7037,81.6952,81.6952,71202.0
2020-08-10 14:30:00,96.93,96.93,96.91,96.92,60127.0,81.7037,81.7037,81.6868,81.6952,60127.0
2020-08-10 15:00:00,96.93,96.95,96.9,96.91,123586.0,81.7037,81.7205,81.6784,81.6868,123586.0
2020-08-10 15:30:00,96.91,96.92,96.88,96.89,166603.0,81.6868,81.6952,81.6615,81.6699,166603.0
2020-08-11 09:30:00,96.78,96.85,96.6,96.63,245604.0,81.5772,81.6362,81.4255,81.4508,245604.0
2020-08-11 10:00:00,96.62,96.63,96.58,96.59,153126.0,81.4424,81.4508,81.4086,81.4171,153126.0
2020-08-11 10:30:00,96.58,96.59,96.5,96.56,230431.0,81.4086,81.4171,81.3412,81.3918,230431.0
2020-08-11 11:00:00,96.55,96.59,96.53,96.58,2833563.0,81.3834,81.4171,81.3665,81.4086,2833563.0
2020-08-11 11:30:00,96.58,96.64,96.56,96.63,182882.0,81.4086,81.4592,81.3918,81.4508,182882.0
2020-08-11 12:00:00,96.63,96.64,96.61,96.62,135891.0,81.4508,81.4592,81.4339,81.4424,135891.0
2020-08-11 12:30:00,96.62,96.65,96.62,96.63,143923.0,81.4424,81.4676,81.4424,81.4508,143923.0
2020-08-11 13:00:00,96.63,96.64,96.62,96.64,61035.0,81.4508,81.4592,81.4424,81.4592,61035.0
2020-08-11 13:30:00,96.64,96.64,96.61,96.61,102090.0,81.4592,81.4592,81.4339,81.4339,102090.0
2020-08-11 14:00:00,96.61,96.61,96.58,96.59,102173.0,81.4339,81.4339,81.4086,81.4171,102173.0
2020-08-11 14:30:00,96.58,96.59,96.54,96.55,132014.0,81.4086,81.4171,81.3749,81.3834,132014.0
2020-08-11 15:00:00,96.55,96.64,96.54,96.64,243118.0,81.3834,81.4592,81.3749,81.4592,243118.0
2020-08-11 15:30:00,96.63,96.65,96.61,96.62,800520.0,81.4508,81.4676,81.4339,81.4424,800520.0
2020-08-12 09:30:00,96.47,96.6,96.47,96.52,291083.0,81.3159,81.4255,81.3159,81.3581,291083.0
2020-08-12 10:00:00,96.51,96.52,96.47,96.49,304960.0,81.3496,81.3581,81.3159,81.3328,304960.0
2020-08-12 10:30:00,96.5,96.52,96.47,96.49,1147785.0,81.3412,81.3581,81.3159,81.3328,1147785.0
2020-08-12 11:00:00,96.48,96.5,96.45,96.46,243622.0,81.3243,81.3412,81.2991,81.3075,243622.0
2020-08-12 11:30:00,96.46,96.48,96.44,96.45,192220.0,81.3075,81.3243,81.2906,81.2991,192220.0
2020-08-12 12:00:00,96.45,96.5,96.45,96.49,143492.0,81.2991,81.3412,81.2991,81.3328,143492.0
2020-08-12 12:30:00,96.49,96.55,96.49,96.54,1296117.0,81.3328,81.3834,81.3328,81.3749,1296117.0
2020-08-12 13:00:00,96.55,96.59,96.53,96.59,147316.0,81.3834,81.4171,81.3665,81.4171,147316.0
2020-08-12 13:30:00,96.59,96.6,96.58,96.59,139465.0,81.4171,81.4255,81.4086,81.4171,139465.0
2020-08-12 14:00:00,96.6,96.63,96.57,96.58,97527.0,81.4255,81.4508,81.4002,81.4086,97527.0
2020-08-12 14:30:00,96.59,96.6,96.53,96.55,71337.0,81.4171,81.4255,81.3665,81.3834,71337.0
2020-08-12 15:00:00,96.55,96.56,96.52,96.54,114480.0,81.3834,81.3918,81.3581,81.3749,114480.0
2020-08-12 15:30:00,96.54,96.56,96.48,96.51,328849.0,81.3749,81.3918,81.3243,81.3496,328849.0
2020-08-13 09:30:00,96.44,96.45,96.34,96.34,257962.0,81.2906,81.2991,81.2063,81.2063,257962.0
2020-08-13 10:00:00,96.35,96.41,96.34,96.41,81334.0,81.2148,81.2653,81.2063,81.2653,81334.0
2020-08-13 10:30:00,96.41,96.43,96.34,96.36,341146.0,81.2653,81.2822,81.2063,81.2232,341146.0
2020-08-13 11:00:00,96.36,96.38,96.34,96.37,321742.0,81.2232,81.2401,81.2063,81.2316,321742.0
2020-08-13 11:30:00,96.37,96.41,96.36,96.38,315394.0,81.2316,81.2653,81.2232,81.2401,315394.0
2020-08-13 12:00:00,96.38,96.39,96.36,96.36,348478.0,81.2401,81.2485,81.2232,81.2232,348478.0
2020-08-13 12:30:00,96.36,96.38,96.36,96.36,260412.0,81.2232,81.2401,81.2232,81.2232,260412.0
2020-08-13 13:00:00,96.37,96.37,96.2,96.21,194607.0,81.2316,81.2316,81.0883,81.0968,194607.0
2020-08-13 13:30:00,96.2,96.23,96.14,96.15,359286.0,81.0883,81.1136,81.0378,81.0462,359286.0
2020-08-13 14:00:00,96.15,96.15,96.02,96.03,182603.0,81.0462,81.0462,80.9366,80.945,182603.0
2020-08-13 14:30:00,96.03,96.06,96.0,96.04,97737.0,80.945,80.9703,80.9197,80.9535,97737.0
2020-08-13 15:00:00,96.04,96.1,96.03,96.09,145472.0,80.9535,81.004,80.945,80.9956,145472.0
2020-08-13 15:30:00,96.08,96.11,96.05,96.05,213380.0,80.9872,81.0125,80.9619,80.9619,213380.0
2020-08-14 09:30:00,96.06,96.11,96.02,96.09,185067.0,80.9703,81.0125,80.9366,80.9956,185067.0
2020-08-14 10:00:00,96.09,96.11,96.07,96.09,306698.0,80.9956,81.0125,80.9788,80.9956,306698.0
2020-08-14 10:30:00,96.09,96.1,96.02,96.03,146854.0,80.9956,81.004,80.9366,80.945,146854.0
2020-08-14 11:00:00,96.03,96.08,96.02,96.06,308896.0,80.945,80.9872,80.9366,80.9703,308896.0
2020-08-14 11:30:00,96.05,96.08,96.04,96.04,152427.0,80.9619,80.9872,80.9535,80.9535,152427.0
2020-08-14 12:00:00,96.04,96.07,96.02,96.03,208029.0,80.9535,80.9788,80.9366,80.945,208029.0
2020-08-14 12:30:00,96.03,96.04,96.02,96.02,109535.0,80.945,80.9535,80.9366,80.9366,109535.0
2020-08-14 13:00:00,96.02,96.03,95.96,95.99,236918.0,80.9366,80.945,80.886,80.9113,236918.0
2020-08-14 13:30:00,95.98,95.99,95.96,95.96,105761.0,80.9029,80.9113,80.886,80.886,105761.0
2020-08-14 14:00:00,95.97,95.98,95.95,95.95,126741.0,80.8945,80.9029,80.8776,80.8776,126741.0
2020-08-14 14:30:00,95.95,95.97,95.91,95.93,146657.0,80.8776,80.8945,80.8439,80.8607,146657.0
2020-08-14 15:00:00,95.93,95.93,95.86,95.9,86991.0,80.8607,80.8607,80.8017,80.8355,86991.0
2020-08-14 15:30:00,95.9,95.9,95.8,95.84,299714.0,80.8355,80.8355,80.7512,80.7849,299714.0
2020-08-17 09:30:00,96.16,96.16,95.84,96.03,218481.0,81.0546,81.0546,80.7849,80.945,218481.0
2020-08-17 10:00:00,96.03,96.12,96.02,96.11,219540.0,80.945,81.0209,80.9366,81.0125,219540.0
2020-08-17 10:30:00,96.12,96.17,96.11,96.15,410371.0,81.0209,81.063,81.0125,81.0462,410371.0
2020-08-17 11:00:00,96.15,96.17,96.14,96.17,187876.0,81.0462,81.063,81.0378,81.063,187876.0
2020-08-17 11:30:00,96.16,96.18,96.15,96.16,127786.0,81.0546,81.0715,81.0462,81.0546,127786.0
2020-08-17 12:00:00,96.17,96.19,96.16,96.18,217656.0,81.063,81.0799,81.0546,81.0715,217656.0
2020-08-17 12:30:00,96.18,96.19,96.14,96.15,81347.0,81.0715,81.0799,81.0378,81.0462,81347.0
2020-08-17 13:00:00,96.15,96.15,96.13,96.14,89871.0,81.0462,81.0462,81.0293,81.0378,89871.0
2020-08-17 13:30:00,96.13,96.17,96.13,96.15,186987.0,81.0293,81.063,81.0293,81.0462,186987.0
2020-08-17 14:00:00,96.15,96.15,96.13,96.13,87575.0,81.0462,81.0462,81.0293,81.0293,87575.0
2020-08-17 14:30:00,96.12,96.13,96.1,96.1,57064.0,81.0209,81.0293,81.004,81.004,57064.0
2020-08-17 15:00:00,96.12,96.13,96.08,96.11,178590.0,81.0209,81.0293,80.9872,81.0125,178590.0
2020-08-17 15:30:00,96.11,96.12,96.06,96.06,230018.0,81.0125,81.0209,80.9703,80.9703,230018.0
2020-08-18 09:30:00,96.02,96.12,96.02,96.08,143612.0,80.9366,81.0209,80.9366,80.9872,143612.0
2020-08-18 10:00:00,96.08,96.13,96.07,96.13,811073.0,80.9872,81.0293,80.9788,81.0293,811073.0
2020-08-18 10:30:00,96.12,96.17,96.1,96.16,82945.0,81.0209,81.063,81.004,81.0546,82945.0
2020-08-18 11:00:00,96.16,96.2,96.16,96.18,90273.0,81.0546,81.0883,81.0546,81.0715,90273.0
2020-08-18 11:30:00,96.18,96.21,96.17,96.2,75949.0,81.0715,81.0968,81.063,81.0883,75949.0
2020-08-18 12:00:00,96.21,96.23,96.18,96.22,112379.0,81.0968,81.1136,81.0715,81.1052,112379.0
2020-08-18 12:30:00,96.22,96.25,96.21,96.23,107951.0,81.1052,81.1305,81.0968,81.1136,107951.0
2020-08-18 13:00:00,96.23,96.25,96.21,96.23,198359.0,81.1136,81.1305,81.0968,81.1136,198359.0
2020-08-18 13:30:00,96.23,96.24,96.22,96.23,77229.0,81.1136,81.122,81.1052,81.1136,77229.0
2020-08-18 14:00:00,96.23,96.24,96.2,96.23,185681.0,81.1136,81.122,81.0883,81.1136,185681.0
2020-08-18 14:30:00,96.22,96.26,96.22,96.26,67225.0,81.1052,81.1389,81.1052,81.1389,67225.0
2020-08-18 15:00:00,96.26,96.28,96.25,96.27,68145.0,81.1389,81.1558,81.1305,81.1473,68145.0
2020-08-18 15:30:00,96.27,96.28,96.21,96.23,159718.0,81.1473,81.1558,81.0968,81.1136,159718.0
2020-08-19 09:30:00,96.32,96.32,96.26,96.27,109332.0,81.1895,81.1895,81.1389,81.1473,109332.0
2020-08-19 10:00:00,96.26,96.28,96.25,96.27,161932.0,81.1389,81.1558,81.1305,81.1473,161932.0
2020-08-19 10:30:00,96.27,96.27,96.26,96.27,65823.0,81.1473,81.1473,81.1389,81.1473,65823.0
2020-08-19 11:00:00,96.27,96.27,96.22,96.26,96958.0,81.1473,81.1473,81.1052,81.1389,96958.0
2020-08-19 11:30:00,96.26,96.27,96.26,96.27,39005.0,81.1389,81.1473,81.1389,81.1473,39005.0
2020-08-19 12:00:00,96.27,96.27,96.26,96.27,74197.0,81.1473,81.1473,81.1389,81.1473,74197.0
2020-08-19 12:30:00,96.26,96.28,96.26,96.28,103902.0,81.1389,81.1558,81.1389,81.1558,103902.0
2020-08-19 13:00:00,96.28,96.34,96.24,96.34,41725.0,81.1558,81.2063,81.122,81.2063,41725.0
2020-08-19 13:30:00,96.33,96.33,96.29,96.31,102924.0,81.1979,81.1979,81.1642,81.1811,102924.0
2020-08-19 14:00:00,96.31,96.31,96.11,96.14,154199.0,81.1811,81.1811,81.0125,81.0378,154199.0
2020-08-19 14:30:00,96.14,96.24,96.12,96.22,172220.0,81.0378,81.122,81.0209,81.1052,172220.0
2020-08-19 15:00:00,96.21,96.21,96.14,96.16,259217.0,81.0968,81.0968,81.0378,81.0546,259217.0
2020-08-19 15:30:00,96.16,96.16,96.06,96.15,109944.0,81.0546,81.0546,80.9703,81.0462,109944.0
2020-08-20 09:30:00,96.33,96.34,96.24,96.24,159840.0,81.1979,81.2063,81.122,81.122,159840.0
2020-08-20 10:00:00,96.25,96.3,96.24,96.3,115201.0,81.1305,81.1726,81.122,81.1726,115201.0
2020-08-20 10:30:00,96.3,96.31,96.25,96.27,95303.0,81.1726,81.1811,81.1305,81.1473,95303.0
2020-08-20 11:00:00,96.27,96.28,96.22,96.23,328154.0,81.1473,81.1558,81.1052,81.1136,328154.0
2020-08-20 11:30:00,96.23,96.28,96.22,96.27,222068.0,81.1136,81.1558,81.1052,81.1473,222068.0
2020-08-20 12:00:00,96.27,96.28,96.23,96.27,158231.0,81.1473,81.1558,81.1136,81.1473,158231.0
2020-08-20 12:30:00,96.26,96.29,96.25,96.26,262143.0,81.1389,81.1642,81.1305,81.1389,262143.0
2020-08-20 13:00:00,96.26,96.26,96.21,96.25,138091.0,81.1389,81.1389,81.0968,81.1305,138091.0
2020-08-20 13:30:00,96.25,96.27,96.24,96.27,217178.0,81.1305,81.1473,81.122,81.1473,217178.0
2020-08-20 14:00:00,96.26,96.3,96.25,96.29,167756.0,81.1389,81.1726,81.1305,81.1642,167756.0
2020-08-20 14:30:00,96.3,96.36,96.29,96.33,206978.0,81.1726,81.2232,81.1642,81.1979,206978.0
2020-08-20 15:00:00,96.34,96.34,96.29,96.3,437121.0,81.2063,81.2063,81.1642,81.1726,437121.0
2020-08-20 15:30:00,96.29,96.35,96.27,96.33,352938.0,81.1642,81.2148,81.1473,81.1979,352938.0
2020-08-21 09:30:00,96.29,96.4,96.28,96.29,154985.0,81.1642,81.2569,81.1558,81.1642,154985.0
2020-08-21 10:00:00,96.28,96.29,96.22,96.29,141729.0,81.1558,81.1642,81.1052,81.1642,141729.0
2020-08-21 10:30:00,96.29,96.33,96.28,96.33,188762.0,81.1642,81.1979,81.1558,81.1979,188762.0
2020-08-21 11:00:00,96.34,96.39,96.34,96.38,150537.0,81.2063,81.2485,81.2063,81.2401,150537.0
2020-08-21 11:30:00,96.38,96.39,96.34,96.36,96874.0,81.2401,81.2485,81.2063,81.2232,96874.0
2020-08-21 12:00:00,96.36,96.38,96.35,96.38,104026.0,81.2232,81.2401,81.2148,81.2401,104026.0
2020-08-21 12:30:00,96.38,96.38,96.33,96.37,177647.0,81.2401,81.2401,81.1979,81.2316,177647.0
2020-08-21 13:00:00,96.37,96.37,96.27,96.3,781079.0,81.2316,81.2316,81.1473,81.1726,781079.0
2020-08-21 13:30:00,96.31,96.33,96.29,96.31,255039.0,81.1811,81.1979,81.1642,81.1811,255039.0
2020-08-21 14:00:00,96.31,96.34,96.3,96.32,180713.0,81.1811,81.2063,81.1726,81.1895,180713.0
2020-08-21 14:30:00,96.32,96.33,96.3,96.32,118158.0,81.1895,81.1979,81.1726,81.1895,118158.0
2020-08-21 15:00:00,96.33,96.39,96.32,96.36,175343.0,81.1979,81.2485,81.1895,81.2232,175343.0
2020-08-21 15:30:00,96.37,96.4,96.35,96.39,313642.0,81.2316,81.2569,81.2148,81.2485,313642.0
2020-08-24 09:30:00,96.39,96.46,96.38,96.44,105128.0,81.2485,81.3075,81.2401,81.2906,105128.0
2020-08-24 10:00:00,96.44,96.46,96.42,96.44,155049.0,81.2906,81.3075,81.2738,81.2906,155049.0
2020-08-24 10:30:00,96.44,96.46,96.4,96.4,91478.0,81.2906,81.3075,81.2569,81.2569,91478.0
2020-08-24 11:00:00,96.41,96.41,96.35,96.36,179827.0,81.2653,81.2653,81.2148,81.2232,179827.0
2020-08-24 11:30:00,96.36,96.37,96.31,96.32,49228.0,81.2232,81.2316,81.1811,81.1895,49228.0
2020-08-24 12:00:00,96.31,96.35,96.31,96.33,408043.0,81.1811,81.2148,81.1811,81.1979,408043.0
2020-08-24 12:30:00,96.34,96.34,96.29,96.31,240320.0,81.2063,81.2063,81.1642,81.1811,240320.0
2020-08-24 13:00:00,96.31,96.35,96.31,96.35,94397.0,81.1811,81.2148,81.1811,81.2148,94397.0
2020-08-24 13:30:00,96.34,96.36,96.33,96.34,143766.0,81.2063,81.2232,81.1979,81.2063,143766.0
2020-08-24 14:00:00,96.34,96.34,96.32,96.33,99706.0,81.2063,81.2063,81.1895,81.1979,99706.0
2020-08-24 14:30:00,96.33,96.36,96.33,96.36,88637.0,81.1979,81.2232,81.1979,81.2232,88637.0
2020-08-24 15:00:00,96.36,96.36,96.32,96.35,212683.0,81.2232,81.2232,81.1895,81.2148,212683.0
2020-08-24 15:30:00,96.35,96.35,96.33,96.34,200981.0,81.2148,81.2148,81.1979,81.2063,200981.0
2020-08-25 09:30:00,96.12,96.14,96.03,96.05,124647.0,81.0209,81.0378,80.945,80.9619,124647.0
2020-08-25 10:00:00,96.05,96.08,95.99,96.01,113735.0,80.9619,80.9872,80.9113,80.9282,113735.0
2020-08-25 10:30:00,96.0,96.01,95.94,95.94,73098.0,80.9197,80.9282,80.8692,80.8692,73098.0
2020-08-25 11:00:00,95.94,96.0,95.94,95.96,99651.0,80.8692,80.9197,80.8692,80.886,99651.0
2020-08-25 11:30:00,95.96,96.02,95.95,96.02,156240.0,80.886,80.9366,80.8776,80.9366,156240.0
2020-08-25 12:00:00,96.02,96.04,96.01,96.03,189512.0,80.9366,80.9535,80.9282,80.945,189512.0
2020-08-25 12:30:00,96.03,96.06,96.02,96.05,164225.0,80.945,80.9703,80.9366,80.9619,164225.0
2020-08-25 13:00:00,96.06,96.11,96.05,96.1,229104.0,80.9703,81.0125,80.9619,81.004,229104.0
2020-08-25 13:30:00,96.11,96.11,96.06,96.09,166202.0,81.0125,81.0125,80.9703,80.9956,166202.0
2020-08-25 14:00:00,96.09,96.16,96.08,96.16,140250.0,80.9956,81.0546,80.9872,81.0546,140250.0
2020-08-25 14:30:00,96.16,96.18,96.13,96.16,121689.0,81.0546,81.0715,81.0293,81.0546,121689.0
2020-08-25 15:00:00,96.15,96.17,96.13,96.15,120443.0,81.0462,81.063,81.0293,81.0462,120443.0
2020-08-25 15:30:00,96.14,96.15,96.09,96.1,215289.0,81.0378,81.0462,80.9956,81.004,215289.0
2020-08-26 09:30:00,96.1,96.12,96.0,96.01,115807.0,81.004,81.0209,80.9197,80.9282,115807.0
2020-08-26 10:00:00,96.0,96.03,95.99,96.02,191751.0,80.9197,80.945,80.9113,80.9366,191751.0
2020-08-26 10:30:00,96.02,96.02,95.96,95.99,167783.0,80.9366,80.9366,80.886,80.9113,167783.0
2020-08-26 11:00:00,95.99,96.0,95.97,96.0,89891.0,80.9113,80.9197,80.8945,80.9197,89891.0
2020-08-26 11:30:00,96.0,96.06,95.99,96.06,97180.0,80.9197,80.9703,80.9113,80.9703,97180.0
2020-08-26 12:00:00,96.06,96.07,96.05,96.06,67209.0,80.9703,80.9788,80.9619,80.9703,67209.0
2020-08-26 12:30:00,96.06,96.08,96.04,96.08,128125.0,80.9703,80.9872,80.9535,80.9872,128125.0
2020-08-26 13:00:00,96.07,96.15,96.06,96.15,112441.0,80.9788,81.0462,80.9703,81.0462,112441.0
2020-08-26 13:30:00,96.16,96.18,96.15,96.17,64169.0,81.0546,81.0715,81.0462,81.063,64169.0
2020-08-26 14:00:00,96.18,96.19,96.14,96.15,193792.0,81.0715,81.0799,81.0378,81.0462,193792.0
2020-08-26 14:30:00,96.15,96.18,96.15,96.16,183096.0,81.0462,81.0715,81.0462,81.0546,183096.0
2020-08-26 15:00:00,96.16,96.18,96.16,96.16,80807.0,81.0546,81.0715,81.0546,81.0546,80807.0
2020-08-26 15:30:00,96.17,96.17,96.13,96.14,253887.0,81.063,81.063,81.0293,81.0378,253887.0
2020-08-27 09:30:00,96.3,96.41,95.98,96.06,210330.0,81.1726,81.2653,80.9029,80.9703,210330.0
2020-08-27 10:00:00,96.06,96.06,95.94,95.98,102847.0,80.9703,80.9703,80.8692,80.9029,102847.0
2020-08-27 10:30:00,95.98,96.0,95.84,95.85,239691.0,80.9029,80.9197,80.7849,80.7933,239691.0
2020-08-27 11:00:00,95.85,95.88,95.81,95.81,73545.0,80.7933,80.8186,80.7596,80.7596,73545.0
2020-08-27 11:30:00,95.82,95.94,95.82,95.91,430061.0,80.768,80.8692,80.768,80.8439,430061.0
2020-08-27 12:00:00,95.91,95.91,95.86,95.88,336441.0,80.8439,80.8439,80.8017,80.8186,336441.0
2020-08-27 12:30:00,95.88,95.89,95.82,95.84,61953.0,80.8186,80.827,80.768,80.7849,61953.0
2020-08-27 13:00:00,95.84,95.95,95.83,95.87,198696.0,80.7849,80.8776,80.7765,80.8102,198696.0
2020-08-27 13:30:00,95.87,95.89,95.86,95.88,98795.0,80.8102,80.827,80.8017,80.8186,98795.0
2020-08-27 14:00:00,95.88,95.9,95.87,95.89,173385.0,80.8186,80.8355,80.8102,80.827,173385.0
2020-08-27 14:30:00,95.89,95.91,95.85,95.89,90669.0,80.827,80.8439,80.7933,80.827,90669.0
2020-08-27 15:00:00,95.89,95.92,95.88,95.91,183170.0,80.827,80.8523,80.8186,80.8439,183170.0
2020-08-27 15:30:00,95.91,95.93,95.88,95.89,147024.0,80.8439,80.8607,80.8186,80.827,147024.0
2020-08-28 09:30:00,95.94,96.04,95.93,96.02,51795.0,80.8692,80.9535,80.8607,80.9366,51795.0
2020-08-28 10:00:00,96.02,96.09,96.0,96.07,83971.0,80.9366,80.9956,80.9197,80.9788,83971.0
2020-08-28 10:30:00,96.08,96.08,96.03,96.05,53562.0,80.9872,80.9872,80.945,80.9619,53562.0
2020-08-28 11:00:00,96.05,96.09,96.03,96.09,109907.0,80.9619,80.9956,80.945,80.9956,109907.0
2020-08-28 11:30:00,96.09,96.1,96.05,96.09,61400.0,80.9956,81.004,80.9619,80.9956,61400.0
2020-08-28 12:00:00,96.09,96.13,96.08,96.12,111688.0,80.9956,81.0293,80.9872,81.0209,111688.0
2020-08-28 12:30:00,96.12,96.12,96.03,96.04,61508.0,81.0209,81.0209,80.945,80.9535,61508.0
2020-08-28 13:00:00,96.04,96.04,96.0,96.02,79334.0,80.9535,80.9535,80.9197,80.9366,79334.0
2020-08-28 13:30:00,96.02,96.04,95.99,96.02,82567.0,80.9366,80.9535,80.9113,80.9366,82567.0
2020-08-28 14:00:00,96.03,96.08,96.02,96.08,126666.0,80.945,80.9872,80.9366,80.9872,126666.0
2020-08-28 14:30:00,96.07,96.13,96.07,96.13,114543.0,80.9788,81.0293,80.9788,81.0293,114543.0
2020-08-28 15:00:00,96.13,96.14,96.09,96.09,82673.0,81.0293,81.0378,80.9956,80.9956,82673.0
2020-08-28 15:30:00,96.09,96.11,96.07,96.09,280445.0,80.9956,81.0125,80.9788,80.9956,280445.0
2020-08-31 09:30:00,96.1,96.18,96.06,96.17,237150.0,81.004,81.0715,80.9703,81.063,237150.0
2020-08-31 10:00:00,96.18,96.29,96.17,96.28,216002.0,81.0715,81.1642,81.063,81.1558,216002.0
2020-08-31 10:30:00,96.29,96.29,96.23,96.28,275713.0,81.1642,81.1642,81.1136,81.1558,275713.0
2020-08-31 11:00:00,96.28,96.34,96.27,96.32,237550.0,81.1558,81.2063,81.1473,81.1895,237550.0
2020-08-31 11:30:00,96.33,96.35,96.3,96.32,204701.0,81.1979,81.2148,81.1726,81.1895,204701.0
2020-08-31 12:00:00,96.33,96.41,96.32,96.37,209909.0,81.1979,81.2653,81.1895,81.2316,209909.0
2020-08-31 12:30:00,96.38,96.4,96.37,96.38,295617.0,81.2401,81.2569,81.2316,81.2401,295617.0
2020-08-31 13:00:00,96.38,96.41,96.38,96.4,218360.0,81.2401,81.2653,81.2401,81.2569,218360.0
2020-08-31 13:30:00,96.39,96.41,96.36,96.41,190864.0,81.2485,81.2653,81.2232,81.2653,190864.0
2020-08-31 14:00:00,96.41,96.41,96.36,96.4,174725.0,81.2653,81.2653,81.2232,81.2569,174725.0
2020-08-31 14:30:00,96.4,96.43,96.26,96.43,255459.0,81.2569,81.2822,81.1389,81.2822,255459.0
2020-08-31 15:00:00,96.43,96.44,96.25,96.28,474113.0,81.2822,81.2906,81.1305,81.1558,474113.0
2020-08-31 15:30:00,96.29,96.42,96.28,96.33,449399.0,81.1642,81.2738,81.1558,81.1979,449399.0
2020-09-01 09:30:00,96.15,96.24,96.08,96.18,171649.0,81.2116,81.2876,81.1524,81.2369,171649.0
2020-09-01 10:00:00,96.19,96.19,96.09,96.11,127598.0,81.2453,81.2453,81.1609,81.1778,127598.0
2020-09-01 10:30:00,96.11,96.25,96.1,96.2,162632.0,81.1778,81.296,81.1693,81.2538,162632.0
2020-09-01 11:00:00,96.2,96.26,96.19,96.24,119483.0,81.2538,81.3045,81.2453,81.2876,119483.0
2020-09-01 11:30:00,96.24,96.29,96.22,96.26,166461.0,81.2876,81.3298,81.2707,81.3045,166461.0
2020-09-01 12:00:00,96.26,96.29,96.25,96.28,186785.0,81.3045,81.3298,81.296,81.3214,186785.0
2020-09-01 12:30:00,96.28,96.29,96.26,96.28,104786.0,81.3214,81.3298,81.3045,81.3214,104786.0
2020-09-01 13:00:00,96.27,96.38,96.27,96.38,185416.0,81.3129,81.4058,81.3129,81.4058,185416.0
2020-09-01 13:30:00,96.37,96.4,96.33,96.4,303113.0,81.3974,81.4227,81.3636,81.4227,303113.0
2020-09-01 14:00:00,96.4,96.4,96.37,96.4,194690.0,81.4227,81.4227,81.3974,81.4227,194690.0
2020-09-01 14:30:00,96.4,96.44,96.39,96.43,207294.0,81.4227,81.4565,81.4143,81.4481,207294.0
2020-09-01 15:00:00,96.43,96.44,96.42,96.44,131260.0,81.4481,81.4565,81.4396,81.4565,131260.0
2020-09-01 15:30:00,96.43,96.44,96.38,96.39,435626.0,81.4481,81.4565,81.4058,81.4143,435626.0
2020-09-02 09:30:00,96.38,96.56,96.37,96.56,243520.0,81.4058,81.5579,81.3974,81.5579,243520.0
2020-09-02 10:00:00,96.55,96.61,96.53,96.6,566330.0,81.5494,81.6001,81.5325,81.5916,566330.0
2020-09-02 10:30:00,96.6,96.62,96.54,96.62,174267.0,81.5916,81.6085,81.541,81.6085,174267.0
2020-09-02 11:00:00,96.62,96.64,96.59,96.61,209303.0,81.6085,81.6254,81.5832,81.6001,209303.0
2020-09-02 11:30:00,96.61,96.64,96.59,96.61,81771.0,81.6001,81.6254,81.5832,81.6001,81771.0
2020-09-02 12:00:00,96.61,96.62,96.59,96.62,165251.0,81.6001,81.6085,81.5832,81.6085,165251.0
2020-09-02 12:30:00,96.61,96.63,96.6,96.63,110468.0,81.6001,81.617,81.5916,81.617,110468.0
2020-09-02 13:00:00,96.62,96.65,96.62,96.64,188971.0,81.6085,81.6339,81.6085,81.6254,188971.0
2020-09-02 13:30:00,96.63,96.65,96.6,96.62,165426.0,81.617,81.6339,81.5916,81.6085,165426.0
2020-09-02 14:00:00,96.62,96.62,96.58,96.6,244099.0,81.6085,81.6085,81.5748,81.5916,244099.0
2020-09-02 14:30:00,96.6,96.64,96.59,96.63,284955.0,81.5916,81.6254,81.5832,81.617,284955.0
2020-09-02 15:00:00,96.64,96.65,96.61,96.63,265303.0,81.6254,81.6339,81.6001,81.617,265303.0
2020-09-02 15:30:00,96.63,96.65,96.6,96.63,667958.0,81.617,81.6339,81.5916,81.617,667958.0
2020-09-03 09:30:00,96.64,96.75,96.61,96.64,260782.0,81.6254,81.7183,81.6001,81.6254,260782.0
2020-09-03 10:00:00,96.64,96.67,96.54,96.56,165445.0,81.6254,81.6508,81.541,81.5579,165445.0
2020-09-03 10:30:00,96.57,96.58,96.54,96.56,113733.0,81.5663,81.5748,81.541,81.5579,113733.0
2020-09-03 11:00:00,96.57,96.61,96.52,96.53,537670.0,81.5663,81.6001,81.5241,81.5325,537670.0
2020-09-03 11:30:00,96.52,96.58,96.49,96.53,624371.0,81.5241,81.5748,81.4987,81.5325,624371.0
2020-09-03 12:00:00,96.53,96.59,96.51,96.58,127958.0,81.5325,81.5832,81.5156,81.5748,127958.0
2020-09-03 12:30:00,96.58,96.62,96.57,96.58,153894.0,81.5748,81.6085,81.5663,81.5748,153894.0
2020-09-03 13:00:00,96.58,96.59,96.52,96.56,238630.0,81.5748,81.5832,81.5241,81.5579,238630.0
2020-09-03 13:30:00,96.56,96.61,96.55,96.59,286973.0,81.5579,81.6001,81.5494,81.5832,286973.0
2020-09-03 14:00:00,96.59,96.67,96.59,96.65,194156.0,81.5832,81.6508,81.5832,81.6339,194156.0
2020-09-03 14:30:00,96.65,96.66,96.57,96.62,232937.0,81.6339,81.6423,81.5663,81.6085,232937.0
2020-09-03 15:00:00,96.63,96.64,96.55,96.56,531627.0,81.617,81.6254,81.5494,81.5579,531627.0
2020-09-03 15:30:00,96.56,96.59,96.48,96.49,755396.0,81.5579,81.5832,81.4903,81.4987,755396.0
2020-09-04 09:30:00,96.33,96.45,96.18,96.19,403685.0,81.3636,81.4649,81.2369,81.2453,403685.0
2020-09-04 10:00:00,96.19,96.23,96.15,96.2,288513.0,81.2453,81.2791,81.2116,81.2538,288513.0
2020-09-04 10:30:00,96.18,96.23,96.16,96.23,514752.0,81.2369,81.2791,81.22,81.2791,514752.0
2020-09-04 11:00:00,96.22,96.26,96.12,96.15,101554.0,81.2707,81.3045,81.1862,81.2116,101554.0
2020-09-04 11:30:00,96.16,96.19,96.09,96.15,203562.0,81.22,81.2453,81.1609,81.2116,203562.0
2020-09-04 12:00:00,96.15,96.17,96.08,96.16,179716.0,81.2116,81.2285,81.1524,81.22,179716.0
2020-09-04 12:30:00,96.17,96.19,96.13,96.14,212869.0,81.2285,81.2453,81.1947,81.2031,212869.0
2020-09-04 13:00:00,96.13,96.13,96.04,96.09,184877.0,81.1947,81.1947,81.1186,81.1609,184877.0
2020-09-04 13:30:00,96.08,96.12,96.05,96.1,213585.0,81.1524,81.1862,81.1271,81.1693,213585.0
2020-09-04 14:00:00,96.1,96.12,96.03,96.06,170168.0,81.1693,81.1862,81.1102,81.1355,170168.0
2020-09-04 14:30:00,96.07,96.13,96.05,96.11,240812.0,81.144,81.1947,81.1271,81.1778,240812.0
2020-09-04 15:00:00,96.1,96.16,96.09,96.14,233361.0,81.1693,81.22,81.1609,81.2031,233361.0
2020-09-04 15:30:00,96.14,96.14,96.0,96.02,328947.0,81.2031,81.2031,81.0849,81.1018,328947.0
2020-09-08 09:30:00,96.0,96.07,95.96,96.05,529277.0,81.0849,81.144,81.0511,81.1271,529277.0
2020-09-08 10:00:00,96.05,96.1,96.0,96.08,283588.0,81.1271,81.1693,81.0849,81.1524,283588.0
2020-09-08 10:30:00,96.08,96.08,95.97,96.05,912433.0,81.1524,81.1524,81.0595,81.1271,912433.0
2020-09-08 11:00:00,96.06,96.1,96.04,96.05,309953.0,81.1355,81.1693,81.1186,81.1271,309953.0
2020-09-08 11:30:00,96.05,96.06,96.0,96.03,181663.0,81.1271,81.1355,81.0849,81.1102,181663.0
2020-09-08 12:00:00,96.02,96.1,96.01,96.06,262336.0,81.1018,81.1693,81.0933,81.1355,262336.0
2020-09-08 12:30:00,96.06,96.08,96.03,96.03,353401.0,81.1355,81.1524,81.1102,81.1102,353401.0
2020-09-08 13:00:00,96.04,96.06,96.0,96.06,178549.0,81.1186,81.1355,81.0849,81.1355,178549.0
2020-09-08 13:30:00,96.06,96.08,96.03,96.06,270733.0,81.1355,81.1524,81.1102,81.1355,270733.0
2020-09-08 14:00:00,96.05,96.07,96.02,96.03,158869.0,81.1271,81.144,81.1018,81.1102,158869.0
2020-09-08 14:30:00,96.03,96.04,95.97,96.0,82007.0,81.1102,81.1186,81.0595,81.0849,82007.0
2020-09-08 15:00:00,96.01,96.01,95.93,95.97,595976.0,81.0933,81.0933,81.0257,81.0595,595976.0
2020-09-08 15:30:00,95.98,96.01,95.95,95.97,533589.0,81.068,81.0933,81.0426,81.0595,533589.0
2020-09-09 09:30:00,96.39,96.39,96.03,96.06,353856.0,81.4143,81.4143,81.1102,81.1355,353856.0
2020-09-09 10:00:00,96.07,96.16,96.07,96.11,173511.0,81.144,81.22,81.144,81.1778,173511.0
2020-09-09 10:30:00,96.12,96.16,96.05,96.07,134646.0,81.1862,81.22,81.1271,81.144,134646.0
2020-09-09 11:00:00,96.07,96.11,96.05,96.09,89931.0,81.144,81.1778,81.1271,81.1609,89931.0
2020-09-09 11:30:00,96.08,96.12,96.07,96.09,144056.0,81.1524,81.1862,81.144,81.1609,144056.0
2020-09-09 12:00:00,96.1,96.11,96.07,96.09,92504.0,81.1693,81.1778,81.144,81.1609,92504.0
2020-09-09 12:30:00,96.09,96.11,96.08,96.09,142099.0,81.1609,81.1778,81.1524,81.1609,142099.0
2020-09-09 13:00:00,96.09,96.09,96.01,96.06,139226.0,81.1609,81.1609,81.0933,81.1355,139226.0
2020-09-09 13:30:00,96.06,96.13,96.06,96.09,172511.0,81.1355,81.1947,81.1355,81.1609,172511.0
2020-09-09 14:00:00,96.09,96.1,96.06,96.09,153943.0,81.1609,81.1693,81.1355,81.1609,153943.0
2020-09-09 14:30:00,96.09,96.1,96.07,96.09,162148.0,81.1609,81.1693,81.144,81.1609,162148.0
2020-09-09 15:00:00,96.09,96.12,96.07,96.11,201871.0,81.1609,81.1862,81.144,81.1778,201871.0
2020-09-09 15:30:00,96.11,96.12,96.07,96.07,189107.0,81.1778,81.1862,81.144,81.144,189107.0
2020-09-10 09:30:00,96.05,96.15,96.0,96.15,470528.0,81.1271,81.2116,81.0849,81.2116,470528.0
2020-09-10 10:00:00,96.14,96.17,96.1,96.12,424028.0,81.2031,81.2285,81.1693,81.1862,424028.0
2020-09-10 10:30:00,96.12,96.13,96.04,96.06,169084.0,81.1862,81.1947,81.1186,81.1355,169084.0
2020-09-10 11:00:00,96.06,96.07,96.02,96.06,420423.0,81.1355,81.144,81.1018,81.1355,420423.0
2020-09-10 11:30:00,96.06,96.07,96.02,96.04,94888.0,81.1355,81.144,81.1018,81.1186,94888.0
2020-09-10 12:00:00,96.05,96.06,96.02,96.06,66026.0,81.1271,81.1355,81.1018,81.1355,66026.0
2020-09-10 12:30:00,96.06,96.07,96.04,96.05,97962.0,81.1355,81.144,81.1186,81.1271,97962.0
2020-09-10 13:00:00,96.05,96.15,96.04,96.15,95339.0,81.1271,81.2116,81.1186,81.2116,95339.0
2020-09-10 13:30:00,96.15,96.19,96.12,96.14,172685.0,81.2116,81.2453,81.1862,81.2031,172685.0
2020-09-10 14:00:00,96.15,96.17,96.0,96.0,136544.0,81.2116,81.2285,81.0849,81.0849,136544.0
2020-09-10 14:30:00,96.0,96.08,95.98,96.06,189930.0,81.0849,81.1524,81.068,81.1355,189930.0
2020-09-10 15:00:00,96.07,96.12,96.0,96.12,176677.0,81.144,81.1862,81.0849,81.1862,176677.0
2020-09-10 15:30:00,96.12,96.13,96.06,96.1,171575.0,81.1862,81.1947,81.1355,81.1693,171575.0
2020-09-11 09:30:00,96.17,96.18,96.07,96.08,104182.0,81.2285,81.2369,81.144,81.1524,104182.0
2020-09-11 10:00:00,96.07,96.12,96.06,96.09,324224.0,81.144,81.1862,81.1355,81.1609,324224.0
2020-09-11 10:30:00,96.09,96.13,96.05,96.11,151261.0,81.1609,81.1947,81.1271,81.1778,151261.0
2020-09-11 11:00:00,96.11,96.13,96.09,96.13,86537.0,81.1778,81.1947,81.1609,81.1947,86537.0
2020-09-11 11:30:00,96.12,96.13,96.09,96.11,34073.0,81.1862,81.1947,81.1609,81.1778,34073.0
2020-09-11 12:00:00,96.12,96.12,96.1,96.11,88936.0,81.1862,81.1862,81.1693,81.1778,88936.0
2020-09-11 12:30:00,96.12,96.12,96.1,96.11,71776.0,81.1862,81.1862,81.1693,81.1778,71776.0
2020-09-11 13:00:00,96.12,96.12,96.09,96.09,72270.0,81.1862,81.1862,81.1609,81.1609,72270.0
2020-09-11 13:30:00,96.09,96.11,96.08,96.08,92668.0,81.1609,81.1778,81.1524,81.1524,92668.0
2020-09-11 14:00:00,96.09,96.14,96.09,96.14,100424.0,81.1609,81.2031,81.1609,81.2031,100424.0
2020-09-11 14:30:00,96.14,96.21,96.13,96.18,135537.0,81.2031,81.2622,81.1947,81.2369,135537.0
2020-09-11 15:00:00,96.19,96.21,96.13,96.2,63378.0,81.2453,81.2622,81.1947,81.2538,63378.0
2020-09-11 15:30:00,96.2,96.21,96.15,96.16,166431.0,81.2538,81.2622,81.2116,81.22,166431.0
2020-09-14 09:30:00,96.27,96.35,96.24,96.3,515552.0,81.3129,81.3805,81.2876,81.3383,515552.0
2020-09-14 10:00:00,96.3,96.39,96.29,96.34,417012.0,81.3383,81.4143,81.3298,81.372,417012.0
2020-09-14 10:30:00,96.34,96.36,96.31,96.35,112096.0,81.372,81.3889,81.3467,81.3805,112096.0
2020-09-14 11:00:00,96.34,96.35,96.29,96.31,114668.0,81.372,81.3805,81.3298,81.3467,114668.0
2020-09-14 11:30:00,96.31,96.37,96.3,96.35,271762.0,81.3467,81.3974,81.3383,81.3805,271762.0
2020-09-14 12:00:00,96.34,96.39,96.34,96.37,329479.0,81.372,81.4143,81.372,81.3974,329479.0
2020-09-14 12:30:00,96.37,96.4,96.36,96.36,149426.0,81.3974,81.4227,81.3889,81.3889,149426.0
2020-09-14 13:00:00,96.37,96.37,96.31,96.32,109745.0,81.3974,81.3974,81.3467,81.3551,109745.0
2020-09-14 13:30:00,96.32,96.36,96.31,96.34,167245.0,81.3551,81.3889,81.3467,81.372,167245.0
2020-09-14 14:00:00,96.35,96.36,96.33,96.35,143293.0,81.3805,81.3889,81.3636,81.3805,143293.0
2020-09-14 14:30:00,96.34,96.35,96.29,96.3,97123.0,81.372,81.3805,81.3298,81.3383,97123.0
2020-09-14 15:00:00,96.3,96.31,96.28,96.3,85123.0,81.3383,81.3467,81.3214,81.3383,85123.0
2020-09-14 15:30:00,96.31,96.31,96.22,96.24,301859.0,81.3467,81.3467,81.2707,81.2876,301859.0
2020-09-15 09:30:00,96.29,96.35,96.26,96.33,200303.0,81.3298,81.3805,81.3045,81.3636,200303.0
2020-09-15 10:00:00,96.33,96.37,96.32,96.35,110519.0,81.3636,81.3974,81.3551,81.3805,110519.0
2020-09-15 10:30:00,96.36,96.37,96.32,96.34,65662.0,81.3889,81.3974,81.3551,81.372,65662.0
2020-09-15 11:00:00,96.33,96.35,96.31,96.33,70040.0,81.3636,81.3805,81.3467,81.3636,70040.0
2020-09-15 11:30:00,96.32,96.36,96.32,96.33,161296.0,81.3551,81.3889,81.3551,81.3636,161296.0
2020-09-15 12:00:00,96.33,96.34,96.3,96.34,99098.0,81.3636,81.372,81.3383,81.372,99098.0
2020-09-15 12:30:00,96.34,96.36,96.33,96.34,91333.0,81.372,81.3889,81.3636,81.372,91333.0
2020-09-15 13:00:00,96.34,96.39,96.33,96.37,256998.0,81.372,81.4143,81.3636,81.3974,256998.0
2020-09-15 13:30:00,96.37,96.39,96.35,96.36,190777.0,81.3974,81.4143,81.3805,81.3889,190777.0
2020-09-15 14:00:00,96.37,96.38,96.35,96.36,139912.0,81.3974,81.4058,81.3805,81.3889,139912.0
2020-09-15 14:30:00,96.35,96.38,96.34,96.37,127790.0,81.3805,81.4058,81.372,81.3974,127790.0
2020-09-15 15:00:00,96.37,96.4,96.35,96.36,602368.0,81.3974,81.4227,81.3805,81.3889,602368.0
2020-09-15 15:30:00,96.36,96.4,96.29,96.3,470523.0,81.3889,81.4227,81.3298,81.3383,470523.0
2020-09-16 09:30:00,96.46,96.49,96.42,96.45,178375.0,81.4734,81.4987,81.4396,81.4649,178375.0
2020-09-16 10:00:00,96.45,96.45,96.38,96.4,177668.0,81.4649,81.4649,81.4058,81.4227,177668.0
2020-09-16 10:30:00,96.4,96.4,96.37,96.39,112853.0,81.4227,81.4227,81.3974,81.4143,112853.0
2020-09-16 11:00:00,96.39,96.4,96.35,96.36,679642.0,81.4143,81.4227,81.3805,81.3889,679642.0
2020-09-16 11:30:00,96.36,96.4,96.35,96.38,155885.0,81.3889,81.4227,81.3805,81.4058,155885.0
2020-09-16 12:00:00,96.38,96.39,96.37,96.37,193301.0,81.4058,81.4143,81.3974,81.3974,193301.0
2020-09-16 12:30:00,96.38,96.38,96.36,96.36,163068.0,81.4058,81.4058,81.3889,81.3889,163068.0
2020-09-16 13:00:00,96.37,96.4,96.35,96.4,163333.0,81.3974,81.4227,81.3805,81.4227,163333.0
2020-09-16 13:30:00,96.4,96.46,96.39,96.45,330151.0,81.4227,81.4734,81.4143,81.4649,330151.0
2020-09-16 14:00:00,96.46,96.52,96.42,96.52,221293.0,81.4734,81.5241,81.4396,81.5241,221293.0
2020-09-16 14:30:00,96.51,96.52,96.33,96.42,313063.0,81.5156,81.5241,81.3636,81.4396,313063.0
2020-09-16 15:00:00,96.42,96.46,96.37,96.38,196433.0,81.4396,81.4734,81.3974,81.4058,196433.0
2020-09-16 15:30:00,96.38,96.39,96.32,96.38,417163.0,81.4058,81.4143,81.3551,81.4058,417163.0
2020-09-17 09:30:00,96.48,96.5,96.36,96.38,451706.0,81.4903,81.5072,81.3889,81.4058,451706.0
2020-09-17 10:00:00,96.38,96.41,96.37,96.41,108157.0,81.4058,81.4312,81.3974,81.4312,108157.0
2020-09-17 10:30:00,96.41,96.44,96.4,96.43,97766.0,81.4312,81.4565,81.4227,81.4481,97766.0
2020-09-17 11:00:00,96.43,96.47,96.37,96.38,115124.0,81.4481,81.4818,81.3974,81.4058,115124.0
2020-09-17 11:30:00,96.39,96.4,96.3,96.32,76275.0,81.4143,81.4227,81.3383,81.3551,76275.0
2020-09-17 12:00:00,96.32,96.34,96.29,96.31,328807.0,81.3551,81.372,81.3298,81.3467,328807.0
2020-09-17 12:30:00,96.3,96.32,96.3,96.32,141470.0,81.3383,81.3551,81.3383,81.3551,141470.0
2020-09-17 13:00:00,96.31,96.34,96.31,96.31,95368.0,81.3467,81.372,81.3467,81.3467,95368.0
2020-09-17 13:30:00,96.31,96.34,96.3,96.34,124574.0,81.3467,81.372,81.3383,81.372,124574.0
2020-09-17 14:00:00,96.33,96.34,96.3,96.31,219367.0,81.3636,81.372,81.3383,81.3467,219367.0
2020-09-17 14:30:00,96.31,96.33,96.3,96.32,118464.0,81.3467,81.3636,81.3383,81.3551,118464.0
2020-09-17 15:00:00,96.32,96.34,96.3,96.32,133732.0,81.3551,81.372,81.3383,81.3551,133732.0
2020-09-17 15:30:00,96.32,96.38,96.31,96.37,624682.0,81.3551,81.4058,81.3467,81.3974,624682.0
2020-09-18 09:30:00,96.38,96.39,96.31,96.34,889343.0,81.4058,81.4143,81.3467,81.372,889343.0
2020-09-18 10:00:00,96.35,96.37,96.28,96.32,270050.0,81.3805,81.3974,81.3214,81.3551,270050.0
2020-09-18 10:30:00,96.32,96.33,96.27,96.29,126476.0,81.3551,81.3636,81.3129,81.3298,126476.0
2020-09-18 11:00:00,96.29,96.35,96.28,96.32,94622.0,81.3298,81.3805,81.3214,81.3551,94622.0
2020-09-18 11:30:00,96.31,96.35,96.31,96.34,215931.0,81.3467,81.3805,81.3467,81.372,215931.0
2020-09-18 12:00:00,96.34,96.34,96.31,96.34,139213.0,81.372,81.372,81.3467,81.372,139213.0
2020-09-18 12:30:00,96.34,96.34,96.29,96.3,68992.0,81.372,81.372,81.3298,81.3383,68992.0
2020-09-18 13:00:00,96.31,96.31,96.23,96.23,75133.0,81.3467,81.3467,81.2791,81.2791,75133.0
2020-09-18 13:30:00,96.23,96.3,96.2,96.29,278456.0,81.2791,81.3383,81.2538,81.3298,278456.0
2020-09-18 14:00:00,96.29,96.29,96.26,96.28,103161.0,81.3298,81.3298,81.3045,81.3214,103161.0
2020-09-18 14:30:00,96.27,96.28,96.25,96.27,243391.0,81.3129,81.3214,81.296,81.3129,243391.0
2020-09-18 15:00:00,96.28,96.29,96.24,96.25,386593.0,81.3214,81.3298,81.2876,81.296,386593.0
2020-09-18 15:30:00,96.25,96.25,96.21,96.25,340994.0,81.296,81.296,81.2622,81.296,340994.0
2020-09-21 09:30:00,96.28,96.35,96.23,96.27,1091957.0,81.3214,81.3805,81.2791,81.3129,1091957.0
2020-09-21 10:00:00,96.26,96.28,96.23,96.25,1284055.0,81.3045,81.3214,81.2791,81.296,1284055.0
2020-09-21 10:30:00,96.26,96.26,96.2,96.24,466316.0,81.3045,81.3045,81.2538,81.2876,466316.0
2020-09-21 11:00:00,96.23,96.27,96.13,96.16,157795.0,81.2791,81.3129,81.1947,81.22,157795.0
2020-09-21 11:30:00,96.17,96.25,96.17,96.25,250787.0,81.2285,81.296,81.2285,81.296,250787.0
2020-09-21 12:00:00,96.25,96.25,96.2,96.2,119087.0,81.296,81.296,81.2538,81.2538,119087.0
2020-09-21 12:30:00,96.2,96.22,96.19,96.2,279225.0,81.2538,81.2707,81.2453,81.2538,279225.0
2020-09-21 13:00:00,96.2,96.21,96.17,96.2,86046.0,81.2538,81.2622,81.2285,81.2538,86046.0
2020-09-21 13:30:00,96.2,96.21,96.18,96.19,102814.0,81.2538,81.2622,81.2369,81.2453,102814.0
2020-09-21 14:00:00,96.19,96.19,96.14,96.16,93590.0,81.2453,81.2453,81.2031,81.22,93590.0
2020-09-21 14:30:00,96.16,96.17,96.13,96.16,106680.0,81.22,81.2285,81.1947,81.22,106680.0
2020-09-21 15:00:00,96.16,96.17,96.14,96.16,291206.0,81.22,81.2285,81.2031,81.22,291206.0
2020-09-21 15:30:00,96.17,96.2,96.11,96.17,790165.0,81.2285,81.2538,81.1778,81.2285,790165.0
2020-09-22 09:30:00,96.22,96.24,96.17,96.24,122867.0,81.2707,81.2876,81.2285,81.2876,122867.0
2020-09-22 10:00:00,96.23,96.24,96.2,96.21,119404.0,81.2791,81.2876,81.2538,81.2622,119404.0
2020-09-22 10:30:00,96.21,96.23,96.19,96.21,409059.0,81.2622,81.2791,81.2453,81.2622,409059.0
2020-09-22 11:00:00,96.22,96.23,96.15,96.15,324258.0,81.2707,81.2791,81.2116,81.2116,324258.0
2020-09-22 11:30:00,96.15,96.21,96.14,96.2,376758.0,81.2116,81.2622,81.2031,81.2538,376758.0
2020-09-22 12:00:00,96.19,96.22,96.16,96.22,377286.0,81.2453,81.2707,81.22,81.2707,377286.0
2020-09-22 12:30:00,96.23,96.25,96.2,96.23,113458.0,81.2791,81.296,81.2538,81.2791,113458.0
2020-09-22 13:00:00,96.22,96.26,96.22,96.26,108715.0,81.2707,81.3045,81.2707,81.3045,108715.0
2020-09-22 13:30:00,96.26,96.26,96.23,96.24,151277.0,81.3045,81.3045,81.2791,81.2876,151277.0
2020-09-22 14:00:00,96.24,96.26,96.23,96.24,187586.0,81.2876,81.3045,81.2791,81.2876,187586.0
2020-09-22 14:30:00,96.25,96.26,96.21,96.25,99138.0,81.296,81.3045,81.2622,81.296,99138.0
2020-09-22 15:00:00,96.24,96.25,96.22,96.23,118384.0,81.2876,81.296,81.2707,81.2791,118384.0
2020-09-22 15:30:00,96.23,96.23,96.18,96.23,440745.0,81.2791,81.2791,81.2369,81.2791,440745.0
2020-09-23 09:30:00,96.14,96.19,96.09,96.11,178485.0,81.2031,81.2453,81.1609,81.1778,178485.0
2020-09-23 10:00:00,96.11,96.12,96.04,96.06,375349.0,81.1778,81.1862,81.1186,81.1355,375349.0
2020-09-23 10:30:00,96.06,96.08,96.04,96.05,326421.0,81.1355,81.1524,81.1186,81.1271,326421.0
2020-09-23 11:00:00,96.05,96.06,96.03,96.05,163068.0,81.1271,81.1355,81.1102,81.1271,163068.0
2020-09-23 11:30:00,96.05,96.05,95.98,96.01,390960.0,81.1271,81.1271,81.068,81.0933,390960.0
2020-09-23 12:00:00,96.01,96.02,95.98,96.0,119870.0,81.0933,81.1018,81.068,81.0849,119870.0
2020-09-23 12:30:00,95.99,96.0,95.98,95.98,136877.0,81.0764,81.0849,81.068,81.068,136877.0
2020-09-23 13:00:00,95.98,95.99,95.98,95.98,62294.0,81.068,81.0764,81.068,81.068,62294.0
2020-09-23 13:30:00,95.98,95.99,95.94,95.97,80176.0,81.068,81.0764,81.0342,81.0595,80176.0
2020-09-23 14:00:00,95.97,95.97,95.88,95.9,700394.0,81.0595,81.0595,80.9835,81.0004,700394.0
2020-09-23 14:30:00,95.9,95.93,95.87,95.88,104011.0,81.0004,81.0257,80.9751,80.9835,104011.0
2020-09-23 15:00:00,95.88,95.89,95.77,95.84,622328.0,80.9835,80.992,80.8906,80.9497,622328.0
2020-09-23 15:30:00,95.84,95.87,95.71,95.71,1425101.0,80.9497,80.9751,80.8399,80.8399,1425101.0
2020-09-24 09:30:00,95.62,95.69,95.49,95.64,797888.0,80.7639,80.823,80.6541,80.7808,797888.0
2020-09-24 10:00:00,95.63,95.74,95.62,95.67,1074954.0,80.7723,80.8653,80.7639,80.8061,1074954.0
2020-09-24 10:30:00,95.67,95.7,95.63,95.66,460689.0,80.8061,80.8315,80.7723,80.7977,460689.0
2020-09-24 11:00:00,95.66,95.72,95.65,95.71,497218.0,80.7977,80.8484,80.7892,80.8399,497218.0
2020-09-24 11:30:00,95.71,95.71,95.64,95.67,187619.0,80.8399,80.8399,80.7808,80.8061,187619.0
2020-09-24 12:00:00,95.66,95.7,95.64,95.68,218366.0,80.7977,80.8315,80.7808,80.8146,218366.0
2020-09-24 12:30:00,95.67,95.69,95.64,95.68,321647.0,80.8061,80.823,80.7808,80.8146,321647.0
2020-09-24 13:00:00,95.69,95.75,95.68,95.7,488141.0,80.823,80.8737,80.8146,80.8315,488141.0
2020-09-24 13:30:00,95.71,95.76,95.69,95.7,140602.0,80.8399,80.8822,80.823,80.8315,140602.0
2020-09-24 14:00:00,95.7,95.73,95.64,95.66,207408.0,80.8315,80.8568,80.7808,80.7977,207408.0
2020-09-24 14:30:00,95.66,95.66,95.59,95.62,319986.0,80.7977,80.7977,80.7386,80.7639,319986.0
2020-09-24 15:00:00,95.62,95.62,95.48,95.49,327246.0,80.7639,80.7639,80.6457,80.6541,327246.0
2020-09-24 15:30:00,95.49,95.59,95.46,95.59,413328.0,80.6541,80.7386,80.6288,80.7386,413328.0
2020-09-25 09:30:00,95.51,95.6,95.5,95.55,585890.0,80.671,80.747,80.6625,80.7048,585890.0
2020-09-25 10:00:00,95.56,95.63,95.54,95.57,378046.0,80.7132,80.7723,80.6963,80.7217,378046.0
2020-09-25 10:30:00,95.58,95.59,95.53,95.56,611887.0,80.7301,80.7386,80.6879,80.7132,611887.0
2020-09-25 11:00:00,95.55,95.62,95.54,95.58,519106.0,80.7048,80.7639,80.6963,80.7301,519106.0
2020-09-25 11:30:00,95.58,95.59,95.55,95.57,135411.0,80.7301,80.7386,80.7048,80.7217,135411.0
2020-09-25 12:00:00,95.58,95.58,95.53,95.55,495453.0,80.7301,80.7301,80.6879,80.7048,495453.0
2020-09-25 12:30:00,95.54,95.56,95.52,95.55,422337.0,80.6963,80.7132,80.6794,80.7048,422337.0
2020-09-25 13:00:00,95.55,95.56,95.54,95.55,233766.0,80.7048,80.7132,80.6963,80.7048,233766.0
2020-09-25 13:30:00,95.56,95.58,95.55,95.56,90257.0,80.7132,80.7301,80.7048,80.7132,90257.0
2020-09-25 14:00:00,95.57,95.59,95.56,95.58,109509.0,80.7217,80.7386,80.7132,80.7301,109509.0
2020-09-25 14:30:00,95.58,95.6,95.56,95.58,129684.0,80.7301,80.747,80.7132,80.7301,129684.0
2020-09-25 15:00:00,95.59,95.65,95.58,95.63,331190.0,80.7386,80.7892,80.7301,80.7723,331190.0
2020-09-25 15:30:00,95.63,95.65,95.58,95.59,301633.0,80.7723,80.7892,80.7301,80.7386,301633.0
2020-09-28 09:30:00,95.64,95.73,95.6,95.73,212948.0,80.7808,80.8568,80.747,80.8568,212948.0
2020-09-28 10:00:00,95.72,95.85,95.72,95.83,142808.0,80.8484,80.9582,80.8484,80.9413,142808.0
2020-09-28 10:30:00,95.84,95.84,95.76,95.79,156769.0,80.9497,80.9497,80.8822,80.9075,156769.0
2020-09-28 11:00:00,95.8,95.84,95.79,95.83,378014.0,80.9159,80.9497,80.9075,80.9413,378014.0
2020-09-28 11:30:00,95.82,95.83,95.8,95.83,166834.0,80.9328,80.9413,80.9159,80.9413,166834.0
2020-09-28 12:00:00,95.83,95.83,95.79,95.81,67257.0,80.9413,80.9413,80.9075,80.9244,67257.0
2020-09-28 12:30:00,95.8,95.81,95.78,95.81,64068.0,80.9159,80.9244,80.899,80.9244,64068.0
2020-09-28 13:00:00,95.81,95.81,95.79,95.8,220689.0,80.9244,80.9244,80.9075,80.9159,220689.0
2020-09-28 13:30:00,95.8,95.81,95.79,95.81,94688.0,80.9159,80.9244,80.9075,80.9244,94688.0
2020-09-28 14:00:00,95.81,95.82,95.8,95.81,121316.0,80.9244,80.9328,80.9159,80.9244,121316.0
2020-09-28 14:30:00,95.81,95.85,95.8,95.84,204469.0,80.9244,80.9582,80.9159,80.9497,204469.0
2020-09-28 15:00:00,95.84,95.86,95.83,95.84,243876.0,80.9497,80.9666,80.9413,80.9497,243876.0
2020-09-28 15:30:00,95.83,95.88,95.83,95.87,269524.0,80.9413,80.9835,80.9413,80.9751,269524.0
2020-09-29 09:30:00,95.89,96.03,95.88,95.99,246246.0,80.992,81.1102,80.9835,81.0764,246246.0
2020-09-29 10:00:00,96.0,96.0,95.97,95.97,136848.0,81.0849,81.0849,81.0595,81.0595,136848.0
2020-09-29 10:30:00,95.98,96.0,95.95,95.97,248721.0,81.068,81.0849,81.0426,81.0595,248721.0
2020-09-29 11:00:00,95.96,96.0,95.94,95.97,43814.0,81.0511,81.0849,81.0342,81.0595,43814.0
2020-09-29 11:30:00,95.97,95.99,95.96,95.99,87753.0,81.0595,81.0764,81.0511,81.0764,87753.0
2020-09-29 12:00:00,95.99,95.99,95.95,95.98,371810.0,81.0764,81.0764,81.0426,81.068,371810.0
2020-09-29 12:30:00,95.98,95.99,95.97,95.98,41164.0,81.068,81.0764,81.0595,81.068,41164.0
2020-09-29 13:00:00,95.99,96.0,95.97,95.99,73828.0,81.0764,81.0849,81.0595,81.0764,73828.0
2020-09-29 13:30:00,95.98,96.0,95.97,95.99,76237.0,81.068,81.0849,81.0595,81.0764,76237.0
2020-09-29 14:00:00,95.98,95.99,95.95,95.97,89378.0,81.068,81.0764,81.0426,81.0595,89378.0
2020-09-29 14:30:00,95.96,95.98,95.96,95.97,95906.0,81.0511,81.068,81.0511,81.0595,95906.0
2020-09-29 15:00:00,95.98,95.98,95.92,95.93,176006.0,81.068,81.068,81.0173,81.0257,176006.0
2020-09-29 15:30:00,95.92,95.94,95.88,95.89,254197.0,81.0173,81.0342,80.9835,80.992,254197.0
2020-09-30 09:30:00,95.88,95.91,95.86,95.9,99647.0,80.9835,81.0088,80.9666,81.0004,99647.0
2020-09-30 10:00:00,95.9,95.91,95.82,95.83,142664.0,81.0004,81.0088,80.9328,80.9413,142664.0
2020-09-30 10:30:00,95.82,95.85,95.8,95.83,116330.0,80.9328,80.9582,80.9159,80.9413,116330.0
2020-09-30 11:00:00,95.83,95.83,95.8,95.81,447250.0,80.9413,80.9413,80.9159,80.9244,447250.0
2020-09-30 11:30:00,95.8,95.87,95.8,95.87,594781.0,80.9159,80.9751,80.9159,80.9751,594781.0
2020-09-30 12:00:00,95.86,95.87,95.8,95.83,151370.0,80.9666,80.9751,80.9159,80.9413,151370.0
2020-09-30 12:30:00,95.83,95.84,95.79,95.81,238324.0,80.9413,80.9497,80.9075,80.9244,238324.0
2020-09-30 13:00:00,95.81,95.82,95.8,95.82,164628.0,80.9244,80.9328,80.9159,80.9328,164628.0
2020-09-30 13:30:00,95.81,95.83,95.77,95.79,103409.0,80.9244,80.9413,80.8906,80.9075,103409.0
2020-09-30 14:00:00,95.79,95.87,95.76,95.83,156966.0,80.9075,80.9751,80.8822,80.9413,156966.0
2020-09-30 14:30:00,95.82,95.87,95.79,95.85,283470.0,80.9328,80.9751,80.9075,80.9582,283470.0
2020-09-30 15:00:00,95.86,95.86,95.79,95.81,203789.0,80.9666,80.9666,80.9075,80.9244,203789.0
2020-09-30 15:30:00,95.8,95.83,95.77,95.81,292089.0,80.9159,80.9413,80.8906,80.9244,292089.0
2020-10-01 09:30:00,95.57,95.7,95.57,95.62,276872.0,80.886,80.996,80.886,80.9283,276872.0
2020-10-01 10:00:00,95.64,95.69,95.59,95.64,84063.0,80.9452,80.9875,80.9029,80.9452,84063.0
2020-10-01 10:30:00,95.65,95.7,95.61,95.7,155025.0,80.9537,80.996,80.9198,80.996,155025.0
2020-10-01 11:00:00,95.7,95.76,95.66,95.7,185814.0,80.996,81.0468,80.9621,80.996,185814.0
2020-10-01 11:30:00,95.7,95.77,95.69,95.76,163330.0,80.996,81.0552,80.9875,81.0468,163330.0
2020-10-01 12:00:00,95.76,95.76,95.7,95.73,69697.0,81.0468,81.0468,80.996,81.0214,69697.0
2020-10-01 12:30:00,95.73,95.74,95.7,95.73,97935.0,81.0214,81.0299,80.996,81.0214,97935.0
2020-10-01 13:00:00,95.73,95.74,95.7,95.72,51118.0,81.0214,81.0299,80.996,81.0129,51118.0
2020-10-01 13:30:00,95.72,95.74,95.72,95.74,108591.0,81.0129,81.0299,81.0129,81.0299,108591.0
2020-10-01 14:00:00,95.73,95.81,95.71,95.78,166152.0,81.0214,81.0891,81.0045,81.0637,166152.0
2020-10-01 14:30:00,95.79,95.82,95.74,95.81,159274.0,81.0722,81.0976,81.0299,81.0891,159274.0
2020-10-01 15:00:00,95.81,95.85,95.77,95.81,222929.0,81.0891,81.123,81.0552,81.0891,222929.0
2020-10-01 15:30:00,95.81,95.86,95.8,95.85,199702.0,81.0891,81.1314,81.0806,81.123,199702.0
2020-10-02 09:30:00,95.82,95.86,95.67,95.72,320294.0,81.0976,81.1314,80.9706,81.0129,320294.0
2020-10-02 10:00:00,95.71,95.8,95.71,95.8,183216.0,81.0045,81.0806,81.0045,81.0806,183216.0
2020-10-02 10:30:00,95.8,95.83,95.78,95.82,120984.0,81.0806,81.106,81.0637,81.0976,120984.0
2020-10-02 11:00:00,95.81,95.82,95.76,95.78,81575.0,81.0891,81.0976,81.0468,81.0637,81575.0
2020-10-02 11:30:00,95.77,95.82,95.77,95.8,118161.0,81.0552,81.0976,81.0552,81.0806,118161.0
2020-10-02 12:00:00,95.8,95.82,95.79,95.8,179413.0,81.0806,81.0976,81.0722,81.0806,179413.0
2020-10-02 12:30:00,95.79,95.84,95.78,95.84,141962.0,81.0722,81.1145,81.0637,81.1145,141962.0
2020-10-02 13:00:00,95.84,95.84,95.82,95.83,52988.0,81.1145,81.1145,81.0976,81.106,52988.0
2020-10-02 13:30:00,95.83,95.88,95.82,95.86,82604.0,81.106,81.1483,81.0976,81.1314,82604.0
2020-10-02 14:00:00,95.86,95.9,95.85,95.87,636647.0,81.1314,81.1653,81.123,81.1399,636647.0
2020-10-02 14:30:00,95.87,95.87,95.85,95.86,119967.0,81.1399,81.1399,81.123,81.1314,119967.0
2020-10-02 15:00:00,95.86,95.87,95.85,95.87,99389.0,81.1314,81.1399,81.123,81.1399,99389.0
2020-10-02 15:30:00,95.87,95.89,95.85,95.86,481880.0,81.1399,81.1568,81.123,81.1314,481880.0
2020-10-05 09:30:00,95.76,95.82,95.67,95.79,306592.0,81.0468,81.0976,80.9706,81.0722,306592.0
2020-10-05 10:00:00,95.78,95.79,95.74,95.75,117253.0,81.0637,81.0722,81.0299,81.0383,117253.0
2020-10-05 10:30:00,95.76,95.8,95.74,95.8,140580.0,81.0468,81.0806,81.0299,81.0806,140580.0
2020-10-05 11:00:00,95.8,95.8,95.75,95.76,201388.0,81.0806,81.0806,81.0383,81.0468,201388.0
2020-10-05 11:30:00,95.76,95.81,95.75,95.8,222119.0,81.0468,81.0891,81.0383,81.0806,222119.0
2020-10-05 12:00:00,95.8,95.81,95.76,95.81,51049.0,81.0806,81.0891,81.0468,81.0891,51049.0
2020-10-05 12:30:00,95.8,95.84,95.8,95.84,88077.0,81.0806,81.1145,81.0806,81.1145,88077.0
2020-10-05 13:00:00,95.84,95.84,95.81,95.83,66843.0,81.1145,81.1145,81.0891,81.106,66843.0
2020-10-05 13:30:00,95.83,95.84,95.82,95.83,89189.0,81.106,81.1145,81.0976,81.106,89189.0
2020-10-05 14:00:00,95.82,95.83,95.78,95.79,130361.0,81.0976,81.106,81.0637,81.0722,130361.0
2020-10-05 14:30:00,95.79,95.8,95.75,95.76,157713.0,81.0722,81.0806,81.0383,81.0468,157713.0
2020-10-05 15:00:00,95.76,95.76,95.67,95.67,268790.0,81.0468,81.0468,80.9706,80.9706,268790.0
2020-10-05 15:30:00,95.67,95.69,95.6,95.62,563741.0,80.9706,80.9875,80.9114,80.9283,563741.0
2020-10-06 09:30:00,95.74,95.81,95.73,95.77,179216.0,81.0299,81.0891,81.0214,81.0552,179216.0
2020-10-06 10:00:00,95.77,95.77,95.73,95.73,132303.0,81.0552,81.0552,81.0214,81.0214,132303.0
2020-10-06 10:30:00,95.73,95.73,95.68,95.69,156000.0,81.0214,81.0214,80.9791,80.9875,156000.0
2020-10-06 11:00:00,95.69,95.73,95.68,95.72,304604.0,80.9875,81.0214,80.9791,81.0129,304604.0
2020-10-06 11:30:00,95.73,95.73,95.67,95.68,171167.0,81.0214,81.0214,80.9706,80.9791,171167.0
2020-10-06 12:00:00,95.68,95.72,95.67,95.72,371282.0,80.9791,81.0129,80.9706,81.0129,371282.0
2020-10-06 12:30:00,95.71,95.75,95.71,95.75,178424.0,81.0045,81.0383,81.0045,81.0383,178424.0
2020-10-06 13:00:00,95.75,95.75,95.73,95.74,134172.0,81.0383,81.0383,81.0214,81.0299,134172.0
2020-10-06 13:30:00,95.74,95.77,95.74,95.77,81414.0,81.0299,81.0552,81.0299,81.0552,81414.0
2020-10-06 14:00:00,95.77,95.8,95.76,95.79,139562.0,81.0552,81.0806,81.0468,81.0722,139562.0
2020-10-06 14:30:00,95.79,95.91,95.73,95.74,188424.0,81.0722,81.1737,81.0214,81.0299,188424.0
2020-10-06 15:00:00,95.75,95.82,95.65,95.7,298975.0,81.0383,81.0976,80.9537,80.996,298975.0
2020-10-06 15:30:00,95.69,95.8,95.59,95.67,613954.0,80.9875,81.0806,80.9029,80.9706,613954.0
2020-10-07 09:30:00,95.62,95.66,95.61,95.64,223158.0,80.9283,80.9621,80.9198,80.9452,223158.0
2020-10-07 10:00:00,95.64,95.66,95.63,95.65,155673.0,80.9452,80.9621,80.9368,80.9537,155673.0
2020-10-07 10:30:00,95.65,95.67,95.64,95.66,137614.0,80.9537,80.9706,80.9452,80.9621,137614.0
2020-10-07 11:00:00,95.65,95.69,95.65,95.69,108124.0,80.9537,80.9875,80.9537,80.9875,108124.0
2020-10-07 11:30:00,95.69,95.72,95.68,95.7,114934.0,80.9875,81.0129,80.9791,80.996,114934.0
2020-10-07 12:00:00,95.7,95.75,95.7,95.75,208678.0,80.996,81.0383,80.996,81.0383,208678.0
2020-10-07 12:30:00,95.75,95.76,95.71,95.76,216124.0,81.0383,81.0468,81.0045,81.0468,216124.0
2020-10-07 13:00:00,95.76,95.77,95.72,95.77,280016.0,81.0468,81.0552,81.0129,81.0552,280016.0
2020-10-07 13:30:00,95.77,95.8,95.76,95.8,166225.0,81.0552,81.0806,81.0468,81.0806,166225.0
2020-10-07 14:00:00,95.79,95.8,95.75,95.77,78366.0,81.0722,81.0806,81.0383,81.0552,78366.0
2020-10-07 14:30:00,95.78,95.78,95.71,95.72,111681.0,81.0637,81.0637,81.0045,81.0129,111681.0
2020-10-07 15:00:00,95.72,95.72,95.65,95.66,113556.0,81.0129,81.0129,80.9537,80.9621,113556.0
2020-10-07 15:30:00,95.66,95.68,95.61,95.66,465506.0,80.9621,80.9791,80.9198,80.9621,465506.0
2020-10-08 09:30:00,95.72,95.81,95.72,95.77,572375.0,81.0129,81.0891,81.0129,81.0552,572375.0
2020-10-08 10:00:00,95.78,95.83,95.77,95.79,405863.0,81.0637,81.106,81.0552,81.0722,405863.0
2020-10-08 10:30:00,95.79,95.85,95.78,95.83,238167.0,81.0722,81.123,81.0637,81.106,238167.0
2020-10-08 11:00:00,95.83,95.88,95.81,95.86,381796.0,81.106,81.1483,81.0891,81.1314,381796.0
2020-10-08 11:30:00,95.87,95.87,95.81,95.82,110012.0,81.1399,81.1399,81.0891,81.0976,110012.0
2020-10-08 12:00:00,95.82,95.84,95.8,95.82,115426.0,81.0976,81.1145,81.0806,81.0976,115426.0
2020-10-08 12:30:00,95.83,95.83,95.77,95.78,124541.0,81.106,81.106,81.0552,81.0637,124541.0
2020-10-08 13:00:00,95.79,95.81,95.76,95.79,115845.0,81.0722,81.0891,81.0468,81.0722,115845.0
2020-10-08 13:30:00,95.79,95.82,95.77,95.8,104615.0,81.0722,81.0976,81.0552,81.0806,104615.0
2020-10-08 14:00:00,95.81,95.83,95.79,95.81,68277.0,81.0891,81.106,81.0722,81.0891,68277.0
2020-10-08 14:30:00,95.81,95.86,95.8,95.86,102520.0,81.0891,81.1314,81.0806,81.1314,102520.0
2020-10-08 15:00:00,95.85,95.86,95.83,95.86,66730.0,81.123,81.1314,81.106,81.1314,66730.0
2020-10-08 15:30:00,95.85,95.86,95.83,95.84,367641.0,81.123,81.1314,81.106,81.1145,367641.0
2020-10-09 09:30:00,95.83,95.9,95.8,95.89,217441.0,81.106,81.1653,81.0806,81.1568,217441.0
2020-10-09 10:00:00,95.9,95.94,95.89,95.94,227411.0,81.1653,81.1991,81.1568,81.1991,227411.0
2020-10-09 10:30:00,95.94,95.95,95.91,95.94,72443.0,81.1991,81.2076,81.1737,81.1991,72443.0
2020-10-09 11:00:00,95.94,95.95,95.92,95.94,146046.0,81.1991,81.2076,81.1822,81.1991,146046.0
2020-10-09 11:30:00,95.95,95.98,95.8,95.88,745624.0,81.2076,81.233,81.0806,81.1483,745624.0
2020-10-09 12:00:00,95.88,95.91,95.84,95.88,447199.0,81.1483,81.1737,81.1145,81.1483,447199.0
2020-10-09 12:30:00,95.89,95.9,95.86,95.87,51701.0,81.1568,81.1653,81.1314,81.1399,51701.0
2020-10-09 13:00:00,95.88,95.89,95.83,95.85,81197.0,81.1483,81.1568,81.106,81.123,81197.0
2020-10-09 13:30:00,95.86,95.87,95.85,95.86,79358.0,81.1314,81.1399,81.123,81.1314,79358.0
2020-10-09 14:00:00,95.85,95.91,95.85,95.9,68924.0,81.123,81.1737,81.123,81.1653,68924.0
2020-10-09 14:30:00,95.91,95.93,95.9,95.91,168030.0,81.1737,81.1907,81.1653,81.1737,168030.0
2020-10-09 15:00:00,95.92,95.92,95.86,95.89,175453.0,81.1822,81.1822,81.1314,81.1568,175453.0
2020-10-09 15:30:00,95.88,95.94,95.83,95.93,222377.0,81.1483,81.1991,81.106,81.1907,222377.0
2020-10-12 09:30:00,96.09,96.09,96.0,96.06,89379.0,81.3261,81.3261,81.2499,81.3007,89379.0
2020-10-12 10:00:00,96.06,96.09,96.04,96.09,117425.0,81.3007,81.3261,81.2838,81.3261,117425.0
2020-10-12 10:30:00,96.09,96.15,96.08,96.13,88545.0,81.3261,81.3769,81.3176,81.3599,88545.0
2020-10-12 11:00:00,96.14,96.15,96.1,96.15,129986.0,81.3684,81.3769,81.3345,81.3769,129986.0
2020-10-12 11:30:00,96.15,96.18,96.14,96.18,117415.0,81.3769,81.4023,81.3684,81.4023,117415.0
2020-10-12 12:00:00,96.18,96.23,96.17,96.23,164653.0,81.4023,81.4446,81.3938,81.4446,164653.0
2020-10-12 12:30:00,96.23,96.24,96.21,96.24,53543.0,81.4446,81.453,81.4276,81.453,53543.0
2020-10-12 13:00:00,96.23,96.26,96.23,96.25,33499.0,81.4446,81.47,81.4446,81.4615,33499.0
2020-10-12 13:30:00,96.25,96.26,96.23,96.23,58003.0,81.4615,81.47,81.4446,81.4446,58003.0
2020-10-12 14:00:00,96.23,96.24,96.18,96.22,140925.0,81.4446,81.453,81.4023,81.4361,140925.0
2020-10-12 14:30:00,96.22,96.24,96.21,96.23,87023.0,81.4361,81.453,81.4276,81.4446,87023.0
2020-10-12 15:00:00,96.23,96.25,96.21,96.21,190260.0,81.4446,81.4615,81.4276,81.4276,190260.0
2020-10-12 15:30:00,96.22,96.26,96.21,96.25,227180.0,81.4361,81.47,81.4276,81.4615,227180.0
2020-10-13 09:30:00,96.25,96.3,96.2,96.26,118285.0,81.4615,81.5038,81.4192,81.47,118285.0
2020-10-13 10:00:00,96.25,96.28,96.19,96.23,214676.0,81.4615,81.4869,81.4107,81.4446,214676.0
2020-10-13 10:30:00,96.23,96.24,96.16,96.17,62437.0,81.4446,81.453,81.3853,81.3938,62437.0
2020-10-13 11:00:00,96.17,96.19,96.12,96.14,89526.0,81.3938,81.4107,81.3515,81.3684,89526.0
2020-10-13 11:30:00,96.14,96.14,95.97,96.11,946687.0,81.3684,81.3684,81.2245,81.343,946687.0
2020-10-13 12:00:00,96.11,96.14,96.09,96.13,488487.0,81.343,81.3684,81.3261,81.3599,488487.0
2020-10-13 12:30:00,96.13,96.16,96.12,96.14,144053.0,81.3599,81.3853,81.3515,81.3684,144053.0
2020-10-13 13:00:00,96.14,96.14,96.12,96.13,90665.0,81.3684,81.3684,81.3515,81.3599,90665.0
2020-10-13 13:30:00,96.13,96.15,96.12,96.13,61207.0,81.3599,81.3769,81.3515,81.3599,61207.0
2020-10-13 14:00:00,96.14,96.16,96.12,96.15,86335.0,81.3684,81.3853,81.3515,81.3769,86335.0
2020-10-13 14:30:00,96.15,96.15,96.13,96.13,79328.0,81.3769,81.3769,81.3599,81.3599,79328.0
2020-10-13 15:00:00,96.13,96.14,96.11,96.11,138870.0,81.3599,81.3684,81.343,81.343,138870.0
2020-10-13 15:30:00,96.12,96.16,96.1,96.15,784401.0,81.3515,81.3853,81.3345,81.3769,784401.0
2020-10-14 09:30:00,96.26,96.26,96.0,96.21,154603.0,81.47,81.47,81.2499,81.4276,154603.0
2020-10-14 10:00:00,96.2,96.23,96.19,96.2,93982.0,81.4192,81.4446,81.4107,81.4192,93982.0
2020-10-14 10:30:00,96.2,96.22,96.19,96.2,119797.0,81.4192,81.4361,81.4107,81.4192,119797.0
2020-10-14 11:00:00,96.2,96.21,96.18,96.2,90861.0,81.4192,81.4276,81.4023,81.4192,90861.0
2020-10-14 11:30:00,96.2,96.2,96.15,96.17,150406.0,81.4192,81.4192,81.3769,81.3938,150406.0
2020-10-14 12:00:00,96.17,96.2,96.14,96.16,168228.0,81.3938,81.4192,81.3684,81.3853,168228.0
2020-10-14 12:30:00,96.16,96.17,96.12,96.13,82830.0,81.3853,81.3938,81.3515,81.3599,82830.0
2020-10-14 13:00:00,96.14,96.15,96.11,96.11,41509.0,81.3684,81.3769,81.343,81.343,41509.0
2020-10-14 13:30:00,96.12,96.13,96.1,96.12,174915.0,81.3515,81.3599,81.3345,81.3515,174915.0
2020-10-14 14:00:00,96.12,96.13,96.11,96.12,88943.0,81.3515,81.3599,81.343,81.3515,88943.0
2020-10-14 14:30:00,96.12,96.13,96.11,96.12,65308.0,81.3515,81.3599,81.343,81.3515,65308.0
2020-10-14 15:00:00,96.12,96.13,96.09,96.13,228920.0,81.3515,81.3599,81.3261,81.3599,228920.0
2020-10-14 15:30:00,96.13,96.19,96.09,96.19,503266.0,81.3599,81.4107,81.3261,81.4107,503266.0
2020-10-15 09:30:00,96.16,96.16,96.08,96.1,195551.0,81.3853,81.3853,81.3176,81.3345,195551.0
2020-10-15 10:00:00,96.09,96.11,96.04,96.05,200634.0,81.3261,81.343,81.2838,81.2922,200634.0
2020-10-15 10:30:00,96.05,96.09,96.05,96.08,80784.0,81.2922,81.3261,81.2922,81.3176,80784.0
2020-10-15 11:00:00,96.09,96.12,96.07,96.12,136770.0,81.3261,81.3515,81.3092,81.3515,136770.0
2020-10-15 11:30:00,96.12,96.15,96.09,96.1,115489.0,81.3515,81.3769,81.3261,81.3345,115489.0
2020-10-15 12:00:00,96.09,96.1,96.07,96.09,270548.0,81.3261,81.3345,81.3092,81.3261,270548.0
2020-10-15 12:30:00,96.1,96.1,96.07,96.08,178179.0,81.3345,81.3345,81.3092,81.3176,178179.0
2020-10-15 13:00:00,96.08,96.09,96.07,96.08,45160.0,81.3176,81.3261,81.3092,81.3176,45160.0
2020-10-15 13:30:00,96.07,96.08,96.07,96.08,59658.0,81.3092,81.3176,81.3092,81.3176,59658.0
2020-10-15 14:00:00,96.08,96.09,96.06,96.08,167504.0,81.3176,81.3261,81.3007,81.3176,167504.0
2020-10-15 14:30:00,96.09,96.11,96.06,96.07,145069.0,81.3261,81.343,81.3007,81.3092,145069.0
2020-10-15 15:00:00,96.08,96.09,96.04,96.05,166802.0,81.3176,81.3261,81.2838,81.2922,166802.0
2020-10-15 15:30:00,96.05,96.07,96.02,96.04,571326.0,81.2922,81.3092,81.2668,81.2838,571326.0
2020-10-16 09:30:00,96.06,96.23,96.02,96.18,509823.0,81.3007,81.4446,81.2668,81.4023,509823.0
2020-10-16 10:00:00,96.17,96.19,96.12,96.14,253958.0,81.3938,81.4107,81.3515,81.3684,253958.0
2020-10-16 10:30:00,96.14,96.18,96.13,96.15,203487.0,81.3684,81.4023,81.3599,81.3769,203487.0
2020-10-16 11:00:00,96.15,96.15,96.09,96.12,135848.0,81.3769,81.3769,81.3261,81.3515,135848.0
2020-10-16 11:30:00,96.12,96.12,96.06,96.08,122005.0,81.3515,81.3515,81.3007,81.3176,122005.0
2020-10-16 12:00:00,96.08,96.1,96.06,96.1,140851.0,81.3176,81.3345,81.3007,81.3345,140851.0
2020-10-16 12:30:00,96.09,96.11,96.07,96.11,158878.0,81.3261,81.343,81.3092,81.343,158878.0
2020-10-16 13:00:00,96.11,96.12,96.09,96.11,80069.0,81.343,81.3515,81.3261,81.343,80069.0
2020-10-16 13:30:00,96.11,96.11,96.1,96.11,62647.0,81.343,81.343,81.3345,81.343,62647.0
2020-10-16 14:00:00,96.11,96.12,96.1,96.12,101828.0,81.343,81.3515,81.3345,81.3515,101828.0
2020-10-16 14:30:00,96.12,96.12,96.1,96.1,85943.0,81.3515,81.3515,81.3345,81.3345,85943.0
2020-10-16 15:00:00,96.1,96.12,96.07,96.07,118837.0,81.3345,81.3515,81.3092,81.3092,118837.0
2020-10-16 15:30:00,96.08,96.08,95.97,96.01,336185.0,81.3176,81.3176,81.2245,81.2584,336185.0
2020-10-19 09:30:00,95.95,95.98,95.93,95.94,140846.0,81.2076,81.233,81.1907,81.1991,140846.0
2020-10-19 10:00:00,95.94,95.98,95.94,95.95,151596.0,81.1991,81.233,81.1991,81.2076,151596.0
2020-10-19 10:30:00,95.95,95.97,95.94,95.96,270782.0,81.2076,81.2245,81.1991,81.2161,270782.0
2020-10-19 11:00:00,95.95,95.96,95.92,95.95,268976.0,81.2076,81.2161,81.1822,81.2076,268976.0
2020-10-19 11:30:00,95.95,95.98,95.94,95.98,298772.0,81.2076,81.233,81.1991,81.233,298772.0
2020-10-19 12:00:00,95.98,95.99,95.96,95.98,170185.0,81.233,81.2414,81.2161,81.233,170185.0
2020-10-19 12:30:00,95.98,95.99,95.96,95.99,381339.0,81.233,81.2414,81.2161,81.2414,381339.0
2020-10-19 13:00:00,95.99,96.01,95.98,95.98,59853.0,81.2414,81.2584,81.233,81.233,59853.0
2020-10-19 13:30:00,95.98,95.99,95.94,95.94,70878.0,81.233,81.2414,81.1991,81.1991,70878.0
2020-10-19 14:00:00,95.95,95.95,95.92,95.93,128683.0,81.2076,81.2076,81.1822,81.1907,128683.0
2020-10-19 14:30:00,95.93,95.93,95.9,95.91,68595.0,81.1907,81.1907,81.1653,81.1737,68595.0
2020-10-19 15:00:00,95.91,95.91,95.88,95.91,156330.0,81.1737,81.1737,81.1483,81.1737,156330.0
2020-10-19 15:30:00,95.91,95.92,95.85,95.91,559005.0,81.1737,81.1822,81.123,81.1737,559005.0
2020-10-20 09:30:00,95.9,95.9,95.85,95.89,126420.0,81.1653,81.1653,81.123,81.1568,126420.0
2020-10-20 10:00:00,95.88,95.91,95.87,95.9,109254.0,81.1483,81.1737,81.1399,81.1653,109254.0
2020-10-20 10:30:00,95.9,95.91,95.89,95.89,65139.0,81.1653,81.1737,81.1568,81.1568,65139.0
2020-10-20 11:00:00,95.89,95.93,95.88,95.92,104352.0,81.1568,81.1907,81.1483,81.1822,104352.0
2020-10-20 11:30:00,95.93,95.97,95.9,95.95,297041.0,81.1907,81.2245,81.1653,81.2076,297041.0
2020-10-20 12:00:00,95.95,95.96,95.92,95.94,136466.0,81.2076,81.2161,81.1822,81.1991,136466.0
2020-10-20 12:30:00,95.93,95.96,95.89,95.94,112192.0,81.1907,81.2161,81.1568,81.1991,112192.0
2020-10-20 13:00:00,95.93,95.98,95.92,95.98,178987.0,81.1907,81.233,81.1822,81.233,178987.0
2020-10-20 13:30:00,95.97,95.98,95.94,95.95,65244.0,81.2245,81.233,81.1991,81.2076,65244.0
2020-10-20 14:00:00,95.95,95.95,95.89,95.9,177152.0,81.2076,81.2076,81.1568,81.1653,177152.0
2020-10-20 14:30:00,95.9,95.92,95.84,95.86,90120.0,81.1653,81.1822,81.1145,81.1314,90120.0
2020-10-20 15:00:00,95.86,95.88,95.83,95.87,238594.0,81.1314,81.1483,81.106,81.1399,238594.0
2020-10-20 15:30:00,95.87,95.88,95.83,95.86,241459.0,81.1399,81.1483,81.106,81.1314,241459.0
2020-10-21 09:30:00,95.78,95.79,95.74,95.75,214761.0,81.0637,81.0722,81.0299,81.0383,214761.0
2020-10-21 10:00:00,95.76,95.84,95.75,95.83,105781.0,81.0468,81.1145,81.0383,81.106,105781.0
2020-10-21 10:30:00,95.83,95.86,95.8,95.84,49610.0,81.106,81.1314,81.0806,81.1145,49610.0
2020-10-21 11:00:00,95.84,95.86,95.81,95.84,116465.0,81.1145,81.1314,81.0891,81.1145,116465.0
2020-10-21 11:30:00,95.84,95.84,95.82,95.83,76094.0,81.1145,81.1145,81.0976,81.106,76094.0
2020-10-21 12:00:00,95.84,95.84,95.8,95.81,63738.0,81.1145,81.1145,81.0806,81.0891,63738.0
2020-10-21 12:30:00,95.81,95.82,95.79,95.81,155254.0,81.0891,81.0976,81.0722,81.0891,155254.0
2020-10-21 13:00:00,95.81,95.87,95.8,95.87,63823.0,81.0891,81.1399,81.0806,81.1399,63823.0
2020-10-21 13:30:00,95.87,95.87,95.82,95.83,79073.0,81.1399,81.1399,81.0976,81.106,79073.0
2020-10-21 14:00:00,95.83,95.86,95.83,95.85,67480.0,81.106,81.1314,81.106,81.123,67480.0
2020-10-21 14:30:00,95.86,95.86,95.81,95.81,113170.0,81.1314,81.1314,81.0891,81.0891,113170.0
2020-10-21 15:00:00,95.81,95.82,95.78,95.79,167802.0,81.0891,81.0976,81.0637,81.0722,167802.0
2020-10-21 15:30:00,95.79,95.8,95.76,95.77,302382.0,81.0722,81.0806,81.0468,81.0552,302382.0
2020-10-22 09:30:00,95.76,95.78,95.7,95.77,404521.0,81.0468,81.0637,80.996,81.0552,404521.0
2020-10-22 10:00:00,95.76,95.77,95.7,95.72,132609.0,81.0468,81.0552,80.996,81.0129,132609.0
2020-10-22 10:30:00,95.72,95.76,95.68,95.7,378480.0,81.0129,81.0468,80.9791,80.996,378480.0
2020-10-22 11:00:00,95.71,95.71,95.61,95.65,89834.0,81.0045,81.0045,80.9198,80.9537,89834.0
2020-10-22 11:30:00,95.65,95.67,95.62,95.63,362128.0,80.9537,80.9706,80.9283,80.9368,362128.0
2020-10-22 12:00:00,95.63,95.7,95.62,95.68,172200.0,80.9368,80.996,80.9283,80.9791,172200.0
2020-10-22 12:30:00,95.68,95.69,95.66,95.67,265171.0,80.9791,80.9875,80.9621,80.9706,265171.0
2020-10-22 13:00:00,95.67,95.69,95.63,95.69,209439.0,80.9706,80.9875,80.9368,80.9875,209439.0
2020-10-22 13:30:00,95.69,95.73,95.67,95.73,265540.0,80.9875,81.0214,80.9706,81.0214,265540.0
2020-10-22 14:00:00,95.73,95.74,95.7,95.73,157218.0,81.0214,81.0299,80.996,81.0214,157218.0
2020-10-22 14:30:00,95.73,95.76,95.71,95.72,139898.0,81.0214,81.0468,81.0045,81.0129,139898.0
2020-10-22 15:00:00,95.72,95.74,95.7,95.7,306457.0,81.0129,81.0299,80.996,80.996,306457.0
2020-10-22 15:30:00,95.7,95.71,95.66,95.7,473148.0,80.996,81.0045,80.9621,80.996,473148.0
2020-10-23 09:30:00,95.7,95.79,95.69,95.73,222589.0,80.996,81.0722,80.9875,81.0214,222589.0
2020-10-23 10:00:00,95.73,95.79,95.71,95.78,204920.0,81.0214,81.0722,81.0045,81.0637,204920.0
2020-10-23 10:30:00,95.78,95.8,95.74,95.77,58978.0,81.0637,81.0806,81.0299,81.0552,58978.0
2020-10-23 11:00:00,95.77,95.78,95.73,95.76,92030.0,81.0552,81.0637,81.0214,81.0468,92030.0
2020-10-23 11:30:00,95.76,95.79,95.75,95.79,45350.0,81.0468,81.0722,81.0383,81.0722,45350.0
2020-10-23 12:00:00,95.79,95.83,95.78,95.81,94323.0,81.0722,81.106,81.0637,81.0891,94323.0
2020-10-23 12:30:00,95.81,95.86,95.8,95.84,80358.0,81.0891,81.1314,81.0806,81.1145,80358.0
2020-10-23 13:00:00,95.84,95.85,95.79,95.8,73882.0,81.1145,81.123,81.0722,81.0806,73882.0
2020-10-23 13:30:00,95.8,95.8,95.77,95.8,54472.0,81.0806,81.0806,81.0552,81.0806,54472.0
2020-10-23 14:00:00,95.8,95.82,95.79,95.8,149937.0,81.0806,81.0976,81.0722,81.0806,149937.0
2020-10-23 14:30:00,95.81,95.82,95.8,95.8,26708.0,81.0891,81.0976,81.0806,81.0806,26708.0
2020-10-23 15:00:00,95.81,95.84,95.8,95.84,83009.0,81.0891,81.1145,81.0806,81.1145,83009.0
2020-10-23 15:30:00,95.84,95.85,95.81,95.81,117260.0,81.1145,81.123,81.0891,81.0891,117260.0
2020-10-26 09:30:00,95.97,95.97,95.85,95.9,204735.0,81.2245,81.2245,81.123,81.1653,204735.0
2020-10-26 10:00:00,95.9,95.91,95.86,95.87,123147.0,81.1653,81.1737,81.1314,81.1399,123147.0
2020-10-26 10:30:00,95.87,95.91,95.86,95.86,65122.0,81.1399,81.1737,81.1314,81.1314,65122.0
2020-10-26 11:00:00,95.86,95.91,95.82,95.88,74073.0,81.1314,81.1737,81.0976,81.1483,74073.0
2020-10-26 11:30:00,95.87,95.89,95.85,95.87,75679.0,81.1399,81.1568,81.123,81.1399,75679.0
2020-10-26 12:00:00,95.87,95.88,95.83,95.87,110229.0,81.1399,81.1483,81.106,81.1399,110229.0
2020-10-26 12:30:00,95.87,95.91,95.86,95.89,201299.0,81.1399,81.1737,81.1314,81.1568,201299.0
2020-10-26 13:00:00,95.9,95.93,95.86,95.91,94037.0,81.1653,81.1907,81.1314,81.1737,94037.0
2020-10-26 13:30:00,95.91,95.96,95.89,95.94,242992.0,81.1737,81.2161,81.1568,81.1991,242992.0
2020-10-26 14:00:00,95.95,95.96,95.91,95.95,171591.0,81.2076,81.2161,81.1737,81.2076,171591.0
2020-10-26 14:30:00,95.95,95.95,95.91,95.94,89903.0,81.2076,81.2076,81.1737,81.1991,89903.0
2020-10-26 15:00:00,95.93,95.94,95.87,95.92,566699.0,81.1907,81.1991,81.1399,81.1822,566699.0
2020-10-26 15:30:00,95.93,95.94,95.9,95.91,260485.0,81.1907,81.1991,81.1653,81.1737,260485.0
2020-10-27 09:30:00,96.04,96.04,95.97,96.0,201208.0,81.2838,81.2838,81.2245,81.2499,201208.0
2020-10-27 10:00:00,96.01,96.03,95.97,96.02,177793.0,81.2584,81.2753,81.2245,81.2668,177793.0
2020-10-27 10:30:00,96.01,96.04,96.0,96.04,267358.0,81.2584,81.2838,81.2499,81.2838,267358.0
2020-10-27 11:00:00,96.04,96.04,96.0,96.02,117063.0,81.2838,81.2838,81.2499,81.2668,117063.0
2020-10-27 11:30:00,96.02,96.06,96.01,96.03,98375.0,81.2668,81.3007,81.2584,81.2753,98375.0
2020-10-27 12:00:00,96.04,96.06,96.04,96.06,58341.0,81.2838,81.3007,81.2838,81.3007,58341.0
2020-10-27 12:30:00,96.06,96.1,96.05,96.06,229140.0,81.3007,81.3345,81.2922,81.3007,229140.0
2020-10-27 13:00:00,96.06,96.12,96.05,96.09,204356.0,81.3007,81.3515,81.2922,81.3261,204356.0
2020-10-27 13:30:00,96.09,96.11,96.06,96.09,110243.0,81.3261,81.343,81.3007,81.3261,110243.0
2020-10-27 14:00:00,96.09,96.1,96.07,96.1,73562.0,81.3261,81.3345,81.3092,81.3345,73562.0
2020-10-27 14:30:00,96.1,96.11,96.07,96.09,158297.0,81.3345,81.343,81.3092,81.3261,158297.0
2020-10-27 15:00:00,96.09,96.12,96.07,96.09,143907.0,81.3261,81.3515,81.3092,81.3261,143907.0
2020-10-27 15:30:00,96.09,96.1,96.06,96.08,236075.0,81.3261,81.3345,81.3007,81.3176,236075.0
2020-10-28 09:30:00,96.15,96.15,95.98,96.02,911107.0,81.3769,81.3769,81.233,81.2668,911107.0
2020-10-28 10:00:00,96.02,96.02,95.93,95.95,1099669.0,81.2668,81.2668,81.1907,81.2076,1099669.0
2020-10-28 10:30:00,95.95,95.96,95.91,95.93,502449.0,81.2076,81.2161,81.1737,81.1907,502449.0
2020-10-28 11:00:00,95.93,95.94,95.84,95.85,819144.0,81.1907,81.1991,81.1145,81.123,819144.0
2020-10-28 11:30:00,95.85,95.91,95.85,95.9,733364.0,81.123,81.1737,81.123,81.1653,733364.0
2020-10-28 12:00:00,95.9,95.91,95.85,95.89,458524.0,81.1653,81.1737,81.123,81.1568,458524.0
2020-10-28 12:30:00,95.89,95.92,95.88,95.91,251397.0,81.1568,81.1822,81.1483,81.1737,251397.0
2020-10-28 13:00:00,95.91,95.93,95.89,95.91,96753.0,81.1737,81.1907,81.1568,81.1737,96753.0
2020-10-28 13:30:00,95.92,95.92,95.9,95.91,170287.0,81.1822,81.1822,81.1653,81.1737,170287.0
2020-10-28 14:00:00,95.92,95.92,95.88,95.88,297326.0,81.1822,81.1822,81.1483,81.1483,297326.0
2020-10-28 14:30:00,95.89,95.9,95.84,95.87,129984.0,81.1568,81.1653,81.1145,81.1399,129984.0
2020-10-28 15:00:00,95.87,95.88,95.84,95.86,202800.0,81.1399,81.1483,81.1145,81.1314,202800.0
2020-10-28 15:30:00,95.86,95.86,95.8,95.83,447862.0,81.1314,81.1314,81.0806,81.106,447862.0
2020-10-29 09:30:00,95.82,95.83,95.72,95.77,339277.0,81.0976,81.106,81.0129,81.0552,339277.0
2020-10-29 10:00:00,95.77,95.82,95.76,95.81,380965.0,81.0552,81.0976,81.0468,81.0891,380965.0
2020-10-29 10:30:00,95.8,95.8,95.65,95.68,218239.0,81.0806,81.0806,80.9537,80.9791,218239.0
2020-10-29 11:00:00,95.68,95.7,95.65,95.67,206518.0,80.9791,80.996,80.9537,80.9706,206518.0
2020-10-29 11:30:00,95.66,95.7,95.63,95.69,391046.0,80.9621,80.996,80.9368,80.9875,391046.0
2020-10-29 12:00:00,95.68,95.69,95.66,95.68,136338.0,80.9791,80.9875,80.9621,80.9791,136338.0
2020-10-29 12:30:00,95.68,95.71,95.67,95.68,153065.0,80.9791,81.0045,80.9706,80.9791,153065.0
2020-10-29 13:00:00,95.68,95.68,95.56,95.57,196179.0,80.9791,80.9791,80.8775,80.886,196179.0
2020-10-29 13:30:00,95.57,95.62,95.56,95.6,222777.0,80.886,80.9283,80.8775,80.9114,222777.0
2020-10-29 14:00:00,95.59,95.64,95.56,95.64,174293.0,80.9029,80.9452,80.8775,80.9452,174293.0
2020-10-29 14:30:00,95.64,95.66,95.6,95.62,153316.0,80.9452,80.9621,80.9114,80.9283,153316.0
2020-10-29 15:00:00,95.61,95.69,95.56,95.63,2698227.0,80.9198,80.9875,80.8775,80.9368,2698227.0
2020-10-29 15:30:00,95.63,95.69,95.62,95.67,499626.0,80.9368,80.9875,80.9283,80.9706,499626.0
2020-10-30 09:30:00,95.61,95.69,95.56,95.57,366126.0,80.9198,80.9875,80.8775,80.886,366126.0
2020-10-30 10:00:00,95.57,95.6,95.55,95.55,71450.0,80.886,80.9114,80.8691,80.8691,71450.0
2020-10-30 10:30:00,95.55,95.56,95.46,95.49,81700.0,80.8691,80.8775,80.7929,80.8183,81700.0
2020-10-30 11:00:00,95.49,95.49,95.41,95.44,117171.0,80.8183,80.8183,80.7506,80.776,117171.0
2020-10-30 11:30:00,95.44,95.52,95.44,95.51,160583.0,80.776,80.8437,80.776,80.8352,160583.0
2020-10-30 12:00:00,95.51,95.54,95.47,95.5,102509.0,80.8352,80.8606,80.8013,80.8267,102509.0
2020-10-30 12:30:00,95.51,95.51,95.44,95.46,74401.0,80.8352,80.8352,80.776,80.7929,74401.0
2020-10-30 13:00:00,95.47,95.5,95.45,95.49,97517.0,80.8013,80.8267,80.7844,80.8183,97517.0
2020-10-30 13:30:00,95.49,95.53,95.47,95.53,183059.0,80.8183,80.8521,80.8013,80.8521,183059.0
2020-10-30 14:00:00,95.53,95.54,95.47,95.49,107320.0,80.8521,80.8606,80.8013,80.8183,107320.0
2020-10-30 14:30:00,95.48,95.55,95.45,95.48,136242.0,80.8098,80.8691,80.7844,80.8098,136242.0
2020-10-30 15:00:00,95.49,95.49,95.4,95.43,140091.0,80.8183,80.8183,80.7421,80.7675,140091.0
2020-10-30 15:30:00,95.43,95.46,95.41,95.44,605684.0,80.7675,80.7929,80.7506,80.776,605684.0
2020-11-02 09:30:00,95.45,95.49,95.4,95.47,432081.0,80.9544,80.9884,80.912,80.9714,432081.0
2020-11-02 10:00:00,95.46,95.49,95.42,95.46,420344.0,80.9629,80.9884,80.929,80.9629,420344.0
2020-11-02 10:30:00,95.46,95.51,95.44,95.51,486708.0,80.9629,81.0053,80.946,81.0053,486708.0
2020-11-02 11:00:00,95.51,95.52,95.42,95.46,263782.0,81.0053,81.0138,80.929,80.9629,263782.0
2020-11-02 11:30:00,95.46,95.48,95.43,95.47,740644.0,80.9629,80.9799,80.9375,80.9714,740644.0
2020-11-02 12:00:00,95.47,95.48,95.43,95.45,236112.0,80.9714,80.9799,80.9375,80.9544,236112.0
2020-11-02 12:30:00,95.45,95.46,95.42,95.43,40448.0,80.9544,80.9629,80.929,80.9375,40448.0
2020-11-02 13:00:00,95.43,95.44,95.4,95.4,55692.0,80.9375,80.946,80.912,80.912,55692.0
2020-11-02 13:30:00,95.4,95.43,95.39,95.43,89997.0,80.912,80.9375,80.9036,80.9375,89997.0
2020-11-02 14:00:00,95.43,95.44,95.41,95.44,151478.0,80.9375,80.946,80.9205,80.946,151478.0
2020-11-02 14:30:00,95.44,95.45,95.41,95.43,157658.0,80.946,80.9544,80.9205,80.9375,157658.0
2020-11-02 15:00:00,95.44,95.44,95.38,95.41,161482.0,80.946,80.946,80.8951,80.9205,161482.0
2020-11-02 15:30:00,95.4,95.48,95.4,95.45,2242300.0,80.912,80.9799,80.912,80.9544,2242300.0
2020-11-03 09:30:00,95.42,95.42,95.34,95.37,491538.0,80.929,80.929,80.8612,80.8866,491538.0
2020-11-03 10:00:00,95.37,95.44,95.36,95.41,503079.0,80.8866,80.946,80.8781,80.9205,503079.0
2020-11-03 10:30:00,95.41,95.42,95.37,95.38,376053.0,80.9205,80.929,80.8866,80.8951,376053.0
2020-11-03 11:00:00,95.37,95.39,95.34,95.38,464592.0,80.8866,80.9036,80.8612,80.8951,464592.0
2020-11-03 11:30:00,95.38,95.43,95.36,95.4,956235.0,80.8951,80.9375,80.8781,80.912,956235.0
2020-11-03 12:00:00,95.4,95.41,95.35,95.39,221412.0,80.912,80.9205,80.8696,80.9036,221412.0
2020-11-03 12:30:00,95.38,95.41,95.36,95.4,278507.0,80.8951,80.9205,80.8781,80.912,278507.0
2020-11-03 13:00:00,95.4,95.47,95.38,95.43,823757.0,80.912,80.9714,80.8951,80.9375,823757.0
2020-11-03 13:30:00,95.44,95.46,95.38,95.38,614078.0,80.946,80.9629,80.8951,80.8951,614078.0
2020-11-03 14:00:00,95.38,95.43,95.37,95.39,354127.0,80.8951,80.9375,80.8866,80.9036,354127.0
2020-11-03 14:30:00,95.38,95.42,95.38,95.41,311564.0,80.8951,80.929,80.8951,80.9205,311564.0
2020-11-03 15:00:00,95.41,95.43,95.37,95.38,461626.0,80.9205,80.9375,80.8866,80.8951,461626.0
2020-11-03 15:30:00,95.39,95.43,95.34,95.35,977951.0,80.9036,80.9375,80.8612,80.8696,977951.0
2020-11-04 09:30:00,96.01,96.13,95.8,96.09,645188.0,81.4294,81.5312,81.2513,81.4973,645188.0
2020-11-04 10:00:00,96.09,96.3,96.07,96.26,708315.0,81.4973,81.6754,81.4803,81.6414,708315.0
2020-11-04 10:30:00,96.27,96.29,96.17,96.18,486108.0,81.6499,81.6669,81.5651,81.5736,486108.0
2020-11-04 11:00:00,96.18,96.28,96.17,96.22,341554.0,81.5736,81.6584,81.5651,81.6075,341554.0
2020-11-04 11:30:00,96.22,96.3,96.19,96.27,255615.0,81.6075,81.6754,81.5821,81.6499,255615.0
2020-11-04 12:00:00,96.27,96.29,96.17,96.2,256001.0,81.6499,81.6669,81.5651,81.5905,256001.0
2020-11-04 12:30:00,96.2,96.21,96.17,96.2,177249.0,81.5905,81.599,81.5651,81.5905,177249.0
2020-11-04 13:00:00,96.2,96.22,96.17,96.21,194345.0,81.5905,81.6075,81.5651,81.599,194345.0
2020-11-04 13:30:00,96.22,96.29,96.19,96.27,515097.0,81.6075,81.6669,81.5821,81.6499,515097.0
2020-11-04 14:00:00,96.27,96.28,96.21,96.23,574516.0,81.6499,81.6584,81.599,81.616,574516.0
2020-11-04 14:30:00,96.23,96.29,96.23,96.28,137000.0,81.616,81.6669,81.616,81.6584,137000.0
2020-11-04 15:00:00,96.27,96.31,96.24,96.25,458350.0,81.6499,81.6838,81.6245,81.633,458350.0
2020-11-04 15:30:00,96.25,96.3,96.22,96.28,883111.0,81.633,81.6754,81.6075,81.6584,883111.0
2020-11-05 09:30:00,96.44,96.47,96.39,96.42,705385.0,81.7941,81.8195,81.7517,81.7771,705385.0
2020-11-05 10:00:00,96.42,96.49,96.39,96.49,478587.0,81.7771,81.8365,81.7517,81.8365,478587.0
2020-11-05 10:30:00,96.49,96.5,96.43,96.44,324902.0,81.8365,81.845,81.7856,81.7941,324902.0
2020-11-05 11:00:00,96.44,96.48,96.34,96.34,303325.0,81.7941,81.828,81.7093,81.7093,303325.0
2020-11-05 11:30:00,96.34,96.37,96.33,96.35,77122.0,81.7093,81.7347,81.7008,81.7178,77122.0
2020-11-05 12:00:00,96.34,96.36,96.29,96.31,160171.0,81.7093,81.7262,81.6669,81.6838,160171.0
2020-11-05 12:30:00,96.31,96.35,96.3,96.33,163144.0,81.6838,81.7178,81.6754,81.7008,163144.0
2020-11-05 13:00:00,96.32,96.4,96.32,96.37,194849.0,81.6923,81.7602,81.6923,81.7347,194849.0
2020-11-05 13:30:00,96.38,96.38,96.35,96.37,161200.0,81.7432,81.7432,81.7178,81.7347,161200.0
2020-11-05 14:00:00,96.37,96.37,96.31,96.36,64184.0,81.7347,81.7347,81.6838,81.7262,64184.0
2020-11-05 14:30:00,96.36,96.41,96.35,96.35,428813.0,81.7262,81.7687,81.7178,81.7178,428813.0
2020-11-05 15:00:00,96.36,96.39,96.32,96.34,230359.0,81.7262,81.7517,81.6923,81.7093,230359.0
2020-11-05 15:30:00,96.34,96.39,96.33,96.38,355003.0,81.7093,81.7517,81.7008,81.7432,355003.0
2020-11-06 09:30:00,96.34,96.34,96.14,96.16,135624.0,81.7093,81.7093,81.5397,81.5566,135624.0
2020-11-06 10:00:00,96.16,96.17,96.12,96.16,314547.0,81.5566,81.5651,81.5227,81.5566,314547.0
2020-11-06 10:30:00,96.15,96.19,96.12,96.17,162367.0,81.5481,81.5821,81.5227,81.5651,162367.0
2020-11-06 11:00:00,96.18,96.21,96.17,96.21,218707.0,81.5736,81.599,81.5651,81.599,218707.0
2020-11-06 11:30:00,96.21,96.21,96.15,96.2,193345.0,81.599,81.599,81.5481,81.5905,193345.0
2020-11-06 12:00:00,96.2,96.21,96.19,96.2,112112.0,81.5905,81.599,81.5821,81.5905,112112.0
2020-11-06 12:30:00,96.2,96.22,96.19,96.2,150615.0,81.5905,81.6075,81.5821,81.5905,150615.0
2020-11-06 13:00:00,96.2,96.2,96.19,96.19,212254.0,81.5905,81.5905,81.5821,81.5821,212254.0
2020-11-06 13:30:00,96.2,96.21,96.18,96.2,117941.0,81.5905,81.599,81.5736,81.5905,117941.0
2020-11-06 14:00:00,96.2,96.23,96.2,96.22,137690.0,81.5905,81.616,81.5905,81.6075,137690.0
2020-11-06 14:30:00,96.23,96.24,96.2,96.21,133482.0,81.616,81.6245,81.5905,81.599,133482.0
2020-11-06 15:00:00,96.22,96.25,96.21,96.23,82445.0,81.6075,81.633,81.599,81.616,82445.0
2020-11-06 15:30:00,96.23,96.26,96.21,96.25,301870.0,81.616,81.6414,81.599,81.633,301870.0
2020-11-09 09:30:00,96.25,96.26,95.93,95.94,253607.0,81.633,81.6414,81.3616,81.37,253607.0
2020-11-09 10:00:00,95.97,96.02,95.8,95.81,189481.0,81.3955,81.4379,81.2513,81.2598,189481.0
2020-11-09 10:30:00,95.8,95.88,95.73,95.86,200635.0,81.2513,81.3191,81.1919,81.3022,200635.0
2020-11-09 11:00:00,95.86,95.87,95.8,95.85,90880.0,81.3022,81.3107,81.2513,81.2937,90880.0
2020-11-09 11:30:00,95.84,95.9,95.83,95.9,101301.0,81.2852,81.3361,81.2767,81.3361,101301.0
2020-11-09 12:00:00,95.9,95.97,95.85,95.94,475632.0,81.3361,81.3955,81.2937,81.37,475632.0
2020-11-09 12:30:00,95.94,95.95,95.85,95.86,61808.0,81.37,81.3785,81.2937,81.3022,61808.0
2020-11-09 13:00:00,95.86,95.87,95.82,95.84,75374.0,81.3022,81.3107,81.2683,81.2852,75374.0
2020-11-09 13:30:00,95.84,95.85,95.79,95.84,89576.0,81.2852,81.2937,81.2428,81.2852,89576.0
2020-11-09 14:00:00,95.83,95.87,95.81,95.86,92059.0,81.2767,81.3107,81.2598,81.3022,92059.0
2020-11-09 14:30:00,95.86,95.88,95.84,95.86,189630.0,81.3022,81.3191,81.2852,81.3022,189630.0
2020-11-09 15:00:00,95.86,95.87,95.83,95.86,963385.0,81.3022,81.3107,81.2767,81.3022,963385.0
2020-11-09 15:30:00,95.86,95.89,95.83,95.86,472085.0,81.3022,81.3276,81.2767,81.3022,472085.0
2020-11-10 09:30:00,95.72,95.89,95.66,95.86,2064325.0,81.1834,81.3276,81.1326,81.3022,2064325.0
2020-11-10 10:00:00,95.86,95.93,95.85,95.93,608113.0,81.3022,81.3616,81.2937,81.3616,608113.0
2020-11-10 10:30:00,95.92,95.93,95.88,95.93,689059.0,81.3531,81.3616,81.3191,81.3616,689059.0
2020-11-10 11:00:00,95.93,96.0,95.92,95.98,786577.0,81.3616,81.4209,81.3531,81.404,786577.0
2020-11-10 11:30:00,95.98,95.99,95.94,95.98,223755.0,81.404,81.4124,81.37,81.404,223755.0
2020-11-10 12:00:00,95.98,96.03,95.97,96.02,259981.0,81.404,81.4464,81.3955,81.4379,259981.0
2020-11-10 12:30:00,96.02,96.04,96.0,96.01,220005.0,81.4379,81.4548,81.4209,81.4294,220005.0
2020-11-10 13:00:00,96.01,96.02,95.88,95.9,501458.0,81.4294,81.4379,81.3191,81.3361,501458.0
2020-11-10 13:30:00,95.89,95.94,95.86,95.9,217865.0,81.3276,81.37,81.3022,81.3361,217865.0
2020-11-10 14:00:00,95.91,95.91,95.86,95.87,90996.0,81.3446,81.3446,81.3022,81.3107,90996.0
2020-11-10 14:30:00,95.87,95.89,95.84,95.85,85462.0,81.3107,81.3276,81.2852,81.2937,85462.0
2020-11-10 15:00:00,95.86,95.86,95.81,95.84,102868.0,81.3022,81.3022,81.2598,81.2852,102868.0
2020-11-10 15:30:00,95.83,95.86,95.76,95.77,443735.0,81.2767,81.3022,81.2174,81.2259,443735.0
2020-11-11 09:30:00,95.75,95.78,95.73,95.75,115858.0,81.2089,81.2343,81.1919,81.2089,115858.0
2020-11-11 10:00:00,95.75,95.76,95.73,95.76,83009.0,81.2089,81.2174,81.1919,81.2174,83009.0
2020-11-11 10:30:00,95.75,95.76,95.74,95.76,58706.0,81.2089,81.2174,81.2004,81.2174,58706.0
2020-11-11 11:00:00,95.76,95.76,95.71,95.73,76767.0,81.2174,81.2174,81.175,81.1919,76767.0
2020-11-11 11:30:00,95.73,95.74,95.72,95.73,68624.0,81.1919,81.2004,81.1834,81.1919,68624.0
2020-11-11 12:00:00,95.73,95.75,95.73,95.73,38266.0,81.1919,81.2089,81.1919,81.1919,38266.0
2020-11-11 12:30:00,95.73,95.74,95.72,95.73,112849.0,81.1919,81.2004,81.1834,81.1919,112849.0
2020-11-11 13:00:00,95.72,95.75,95.72,95.75,51217.0,81.1834,81.2089,81.1834,81.2089,51217.0
2020-11-11 13:30:00,95.75,95.77,95.74,95.76,73016.0,81.2089,81.2259,81.2004,81.2174,73016.0
2020-11-11 14:00:00,95.77,95.8,95.76,95.8,78546.0,81.2259,81.2513,81.2174,81.2513,78546.0
2020-11-11 14:30:00,95.8,95.82,95.78,95.81,77575.0,81.2513,81.2683,81.2343,81.2598,77575.0
2020-11-11 15:00:00,95.81,95.85,95.8,95.84,76228.0,81.2598,81.2937,81.2513,81.2852,76228.0
2020-11-11 15:30:00,95.84,95.85,95.81,95.82,125752.0,81.2852,81.2937,81.2598,81.2683,125752.0
2020-11-12 09:30:00,95.99,96.04,95.96,95.98,288957.0,81.4124,81.4548,81.387,81.404,288957.0
2020-11-12 10:00:00,95.99,96.02,95.98,96.01,230726.0,81.4124,81.4379,81.404,81.4294,230726.0
2020-11-12 10:30:00,96.01,96.02,95.98,95.99,438983.0,81.4294,81.4379,81.404,81.4124,438983.0
2020-11-12 11:00:00,96.0,96.07,95.98,96.06,234694.0,81.4209,81.4803,81.404,81.4718,234694.0
2020-11-12 11:30:00,96.05,96.14,96.05,96.14,287167.0,81.4633,81.5397,81.4633,81.5397,287167.0
2020-11-12 12:00:00,96.13,96.15,96.03,96.04,946135.0,81.5312,81.5481,81.4464,81.4548,946135.0
2020-11-12 12:30:00,96.05,96.06,96.02,96.03,421927.0,81.4633,81.4718,81.4379,81.4464,421927.0
2020-11-12 13:00:00,96.03,96.1,95.99,96.1,548854.0,81.4464,81.5057,81.4124,81.5057,548854.0
2020-11-12 13:30:00,96.1,96.13,96.09,96.13,378832.0,81.5057,81.5312,81.4973,81.5312,378832.0
2020-11-12 14:00:00,96.13,96.15,96.12,96.12,177369.0,81.5312,81.5481,81.5227,81.5227,177369.0
2020-11-12 14:30:00,96.13,96.18,96.12,96.16,166160.0,81.5312,81.5736,81.5227,81.5566,166160.0
2020-11-12 15:00:00,96.16,96.19,96.09,96.16,543235.0,81.5566,81.5821,81.4973,81.5566,543235.0
2020-11-12 15:30:00,96.14,96.16,96.06,96.15,862459.0,81.5397,81.5566,81.4718,81.5481,862459.0
2020-11-13 09:30:00,96.15,96.18,96.1,96.16,98156.0,81.5481,81.5736,81.5057,81.5566,98156.0
2020-11-13 10:00:00,96.16,96.22,96.15,96.22,107726.0,81.5566,81.6075,81.5481,81.6075,107726.0
2020-11-13 10:30:00,96.22,96.22,96.15,96.19,100885.0,81.6075,81.6075,81.5481,81.5821,100885.0
2020-11-13 11:00:00,96.19,96.21,96.16,96.17,61205.0,81.5821,81.599,81.5566,81.5651,61205.0
2020-11-13 11:30:00,96.17,96.2,96.16,96.2,55003.0,81.5651,81.5905,81.5566,81.5905,55003.0
2020-11-13 12:00:00,96.2,96.22,96.17,96.19,76701.0,81.5905,81.6075,81.5651,81.5821,76701.0
2020-11-13 12:30:00,96.19,96.19,96.15,96.17,102627.0,81.5821,81.5821,81.5481,81.5651,102627.0
2020-11-13 13:00:00,96.16,96.18,96.13,96.15,36194.0,81.5566,81.5736,81.5312,81.5481,36194.0
2020-11-13 13:30:00,96.15,96.16,96.14,96.16,58549.0,81.5481,81.5566,81.5397,81.5566,58549.0
2020-11-13 14:00:00,96.16,96.17,96.15,96.17,95772.0,81.5566,81.5651,81.5481,81.5651,95772.0
2020-11-13 14:30:00,96.17,96.19,96.16,96.17,88083.0,81.5651,81.5821,81.5566,81.5651,88083.0
2020-11-13 15:00:00,96.17,96.2,96.16,96.2,61637.0,81.5651,81.5905,81.5566,81.5905,61637.0
2020-11-13 15:30:00,96.2,96.21,96.17,96.17,125664.0,81.5905,81.599,81.5651,81.5651,125664.0
2020-11-16 09:30:00,96.2,96.21,96.16,96.19,146769.0,81.5905,81.599,81.5566,81.5821,146769.0
2020-11-16 10:00:00,96.19,96.23,96.18,96.23,101230.0,81.5821,81.616,81.5736,81.616,101230.0
2020-11-16 10:30:00,96.23,96.25,96.21,96.25,151953.0,81.616,81.633,81.599,81.633,151953.0
2020-11-16 11:00:00,96.25,96.25,96.23,96.25,87559.0,81.633,81.633,81.616,81.633,87559.0
2020-11-16 11:30:00,96.24,96.27,96.22,96.24,176324.0,81.6245,81.6499,81.6075,81.6245,176324.0
2020-11-16 12:00:00,96.24,96.25,96.22,96.23,143435.0,81.6245,81.633,81.6075,81.616,143435.0
2020-11-16 12:30:00,96.23,96.24,96.22,96.23,175716.0,81.616,81.6245,81.6075,81.616,175716.0
2020-11-16 13:00:00,96.23,96.25,96.22,96.25,168457.0,81.616,81.633,81.6075,81.633,168457.0
2020-11-16 13:30:00,96.25,96.29,96.24,96.28,360018.0,81.633,81.6669,81.6245,81.6584,360018.0
2020-11-16 14:00:00,96.28,96.3,96.26,96.3,184444.0,81.6584,81.6754,81.6414,81.6754,184444.0
2020-11-16 14:30:00,96.3,96.3,96.24,96.25,134367.0,81.6754,81.6754,81.6245,81.633,134367.0
2020-11-16 15:00:00,96.25,96.27,96.24,96.25,104756.0,81.633,81.6499,81.6245,81.633,104756.0
2020-11-16 15:30:00,96.25,96.34,96.24,96.32,655082.0,81.633,81.7093,81.6245,81.6923,655082.0
2020-11-17 09:30:00,96.39,96.46,96.34,96.43,228065.0,81.7517,81.8111,81.7093,81.7856,228065.0
2020-11-17 10:00:00,96.43,96.45,96.41,96.44,160996.0,81.7856,81.8026,81.7687,81.7941,160996.0
2020-11-17 10:30:00,96.43,96.44,96.41,96.43,206829.0,81.7856,81.7941,81.7687,81.7856,206829.0
2020-11-17 11:00:00,96.43,96.44,96.42,96.44,132498.0,81.7856,81.7941,81.7771,81.7941,132498.0
2020-11-17 11:30:00,96.43,96.44,96.42,96.42,194536.0,81.7856,81.7941,81.7771,81.7771,194536.0
2020-11-17 12:00:00,96.42,96.42,96.38,96.4,191002.0,81.7771,81.7771,81.7432,81.7602,191002.0
2020-11-17 12:30:00,96.39,96.4,96.38,96.39,143330.0,81.7517,81.7602,81.7432,81.7517,143330.0
2020-11-17 13:00:00,96.39,96.44,96.38,96.44,153218.0,81.7517,81.7941,81.7432,81.7941,153218.0
2020-11-17 13:30:00,96.44,96.44,96.41,96.44,132316.0,81.7941,81.7941,81.7687,81.7941,132316.0
2020-11-17 14:00:00,96.44,96.44,96.43,96.44,94343.0,81.7941,81.7941,81.7856,81.7941,94343.0
2020-11-17 14:30:00,96.44,96.45,96.41,96.44,431812.0,81.7941,81.8026,81.7687,81.7941,431812.0
2020-11-17 15:00:00,96.44,96.46,96.43,96.45,199327.0,81.7941,81.8111,81.7856,81.8026,199327.0
2020-11-17 15:30:00,96.45,96.49,96.42,96.45,1298556.0,81.8026,81.8365,81.7771,81.8026,1298556.0
2020-11-18 09:30:00,96.55,96.55,96.48,96.52,262502.0,81.8874,81.8874,81.828,81.862,262502.0
2020-11-18 10:00:00,96.52,96.54,96.5,96.54,185890.0,81.862,81.8789,81.845,81.8789,185890.0
2020-11-18 10:30:00,96.53,96.57,96.52,96.56,112326.0,81.8704,81.9044,81.862,81.8959,112326.0
2020-11-18 11:00:00,96.57,96.59,96.55,96.55,83651.0,81.9044,81.9213,81.8874,81.8874,83651.0
2020-11-18 11:30:00,96.55,96.58,96.54,96.56,74238.0,81.8874,81.9128,81.8789,81.8959,74238.0
2020-11-18 12:00:00,96.56,96.58,96.55,96.56,149689.0,81.8959,81.9128,81.8874,81.8959,149689.0
2020-11-18 12:30:00,96.56,96.56,96.54,96.55,86894.0,81.8959,81.8959,81.8789,81.8874,86894.0
2020-11-18 13:00:00,96.55,96.55,96.48,96.54,190129.0,81.8874,81.8874,81.828,81.8789,190129.0
2020-11-18 13:30:00,96.53,96.54,96.5,96.51,122051.0,81.8704,81.8789,81.845,81.8535,122051.0
2020-11-18 14:00:00,96.51,96.52,96.47,96.48,135895.0,81.8535,81.862,81.8195,81.828,135895.0
2020-11-18 14:30:00,96.48,96.5,96.47,96.5,135387.0,81.828,81.845,81.8195,81.845,135387.0
2020-11-18 15:00:00,96.5,96.52,96.49,96.5,151939.0,81.845,81.862,81.8365,81.845,151939.0
2020-11-18 15:30:00,96.5,96.52,96.49,96.51,119251.0,81.845,81.862,81.8365,81.8535,119251.0
2020-11-19 09:30:00,96.62,96.62,96.53,96.61,114899.0,81.9468,81.9468,81.8704,81.9383,114899.0
2020-11-19 10:00:00,96.61,96.62,96.55,96.59,1357122.0,81.9383,81.9468,81.8874,81.9213,1357122.0
2020-11-19 10:30:00,96.59,96.64,96.58,96.64,182721.0,81.9213,81.9637,81.9128,81.9637,182721.0
2020-11-19 11:00:00,96.64,96.66,96.63,96.66,141493.0,81.9637,81.9807,81.9552,81.9807,141493.0
2020-11-19 11:30:00,96.66,96.69,96.65,96.69,107083.0,81.9807,82.0061,81.9722,82.0061,107083.0
2020-11-19 12:00:00,96.69,96.74,96.68,96.71,136644.0,82.0061,82.0485,81.9977,82.0231,136644.0
2020-11-19 12:30:00,96.72,96.73,96.71,96.72,141264.0,82.0316,82.0401,82.0231,82.0316,141264.0
2020-11-19 13:00:00,96.72,96.75,96.71,96.72,115015.0,82.0316,82.057,82.0231,82.0316,115015.0
2020-11-19 13:30:00,96.72,96.74,96.7,96.73,130201.0,82.0316,82.0485,82.0146,82.0401,130201.0
2020-11-19 14:00:00,96.73,96.79,96.71,96.79,130847.0,82.0401,82.0909,82.0231,82.0909,130847.0
2020-11-19 14:30:00,96.78,96.79,96.73,96.73,102322.0,82.0825,82.0909,82.0401,82.0401,102322.0
2020-11-19 15:00:00,96.74,96.75,96.71,96.72,347342.0,82.0485,82.057,82.0231,82.0316,347342.0
2020-11-19 15:30:00,96.72,96.74,96.67,96.7,400127.0,82.0316,82.0485,81.9892,82.0146,400127.0
2020-11-20 09:30:00,96.69,96.69,96.6,96.61,504482.0,82.0061,82.0061,81.9298,81.9383,504482.0
2020-11-20 10:00:00,96.61,96.61,96.53,96.54,284520.0,81.9383,81.9383,81.8704,81.8789,284520.0
2020-11-20 10:30:00,96.54,96.6,96.52,96.6,109001.0,81.8789,81.9298,81.862,81.9298,109001.0
2020-11-20 11:00:00,96.59,96.65,96.59,96.65,76692.0,81.9213,81.9722,81.9213,81.9722,76692.0
2020-11-20 11:30:00,96.65,96.66,96.63,96.66,146241.0,81.9722,81.9807,81.9552,81.9807,146241.0
2020-11-20 12:00:00,96.66,96.67,96.65,96.66,182965.0,81.9807,81.9892,81.9722,81.9807,182965.0
2020-11-20 12:30:00,96.66,96.69,96.66,96.69,144783.0,81.9807,82.0061,81.9807,82.0061,144783.0
2020-11-20 13:00:00,96.69,96.69,96.68,96.69,53319.0,82.0061,82.0061,81.9977,82.0061,53319.0
2020-11-20 13:30:00,96.69,96.7,96.68,96.7,91603.0,82.0061,82.0146,81.9977,82.0146,91603.0
2020-11-20 14:00:00,96.7,96.72,96.69,96.71,214066.0,82.0146,82.0316,82.0061,82.0231,214066.0
2020-11-20 14:30:00,96.71,96.73,96.7,96.7,161917.0,82.0231,82.0401,82.0146,82.0146,161917.0
2020-11-20 15:00:00,96.7,96.71,96.65,96.65,119562.0,82.0146,82.0231,81.9722,81.9722,119562.0
2020-11-20 15:30:00,96.66,96.67,96.64,96.66,212989.0,81.9807,81.9892,81.9637,81.9807,212989.0
2020-11-23 09:30:00,96.67,96.7,96.64,96.67,204526.0,81.9892,82.0146,81.9637,81.9892,204526.0
2020-11-23 10:00:00,96.67,96.69,96.65,96.67,135949.0,81.9892,82.0061,81.9722,81.9892,135949.0
2020-11-23 10:30:00,96.67,96.68,96.64,96.66,127185.0,81.9892,81.9977,81.9637,81.9807,127185.0
2020-11-23 11:00:00,96.65,96.67,96.63,96.65,108952.0,81.9722,81.9892,81.9552,81.9722,108952.0
2020-11-23 11:30:00,96.65,96.67,96.64,96.67,73975.0,81.9722,81.9892,81.9637,81.9892,73975.0
2020-11-23 12:00:00,96.67,96.7,96.66,96.7,106005.0,81.9892,82.0146,81.9807,82.0146,106005.0
2020-11-23 12:30:00,96.69,96.7,96.69,96.69,74945.0,82.0061,82.0146,82.0061,82.0061,74945.0
2020-11-23 13:00:00,96.7,96.7,96.66,96.69,104251.0,82.0146,82.0146,81.9807,82.0061,104251.0
2020-11-23 13:30:00,96.69,96.69,96.67,96.68,95611.0,82.0061,82.0061,81.9892,81.9977,95611.0
2020-11-23 14:00:00,96.67,96.68,96.67,96.68,109758.0,81.9892,81.9977,81.9892,81.9977,109758.0
2020-11-23 14:30:00,96.67,96.68,96.65,96.66,98616.0,81.9892,81.9977,81.9722,81.9807,98616.0
2020-11-23 15:00:00,96.65,96.69,96.65,96.68,125387.0,81.9722,82.0061,81.9722,81.9977,125387.0
2020-11-23 15:30:00,96.68,96.69,96.65,96.68,235689.0,81.9977,82.0061,81.9722,81.9977,235689.0
2020-11-24 09:30:00,96.74,96.75,96.68,96.74,176635.0,82.0485,82.057,81.9977,82.0485,176635.0
2020-11-24 10:00:00,96.74,96.77,96.73,96.76,178700.0,82.0485,82.074,82.0401,82.0655,178700.0
2020-11-24 10:30:00,96.75,96.77,96.72,96.76,197687.0,82.057,82.074,82.0316,82.0655,197687.0
2020-11-24 11:00:00,96.76,96.76,96.72,96.72,124329.0,82.0655,82.0655,82.0316,82.0316,124329.0
2020-11-24 11:30:00,96.73,96.74,96.69,96.71,187466.0,82.0401,82.0485,82.0061,82.0231,187466.0
2020-11-24 12:00:00,96.71,96.72,96.68,96.69,69497.0,82.0231,82.0316,81.9977,82.0061,69497.0
2020-11-24 12:30:00,96.69,96.7,96.66,96.67,180559.0,82.0061,82.0146,81.9807,81.9892,180559.0
2020-11-24 13:00:00,96.67,96.74,96.65,96.73,136958.0,81.9892,82.0485,81.9722,82.0401,136958.0
2020-11-24 13:30:00,96.73,96.74,96.68,96.7,129607.0,82.0401,82.0485,81.9977,82.0146,129607.0
2020-11-24 14:00:00,96.7,96.71,96.67,96.68,123525.0,82.0146,82.0231,81.9892,81.9977,123525.0
2020-11-24 14:30:00,96.68,96.7,96.66,96.67,226150.0,81.9977,82.0146,81.9807,81.9892,226150.0
2020-11-24 15:00:00,96.68,96.69,96.65,96.69,213719.0,81.9977,82.0061,81.9722,82.0061,213719.0
2020-11-24 15:30:00,96.69,96.71,96.65,96.68,454829.0,82.0061,82.0231,81.9722,81.9977,454829.0
2020-11-25 09:30:00,96.69,96.8,96.64,96.78,111962.0,82.0061,82.0994,81.9637,82.0825,111962.0
2020-11-25 10:00:00,96.78,96.81,96.76,96.79,203707.0,82.0825,82.1079,82.0655,82.0909,203707.0
2020-11-25 10:30:00,96.8,96.81,96.77,96.79,143133.0,82.0994,82.1079,82.074,82.0909,143133.0
2020-11-25 11:00:00,96.79,96.8,96.76,96.8,134027.0,82.0909,82.0994,82.0655,82.0994,134027.0
2020-11-25 11:30:00,96.8,96.81,96.78,96.79,168122.0,82.0994,82.1079,82.0825,82.0909,168122.0
2020-11-25 12:00:00,96.79,96.81,96.78,96.8,131583.0,82.0909,82.1079,82.0825,82.0994,131583.0
2020-11-25 12:30:00,96.8,96.82,96.79,96.81,86121.0,82.0994,82.1164,82.0909,82.1079,86121.0
2020-11-25 13:00:00,96.81,96.82,96.78,96.78,83582.0,82.1079,82.1164,82.0825,82.0825,83582.0
2020-11-25 13:30:00,96.79,96.82,96.78,96.81,90417.0,82.0909,82.1164,82.0825,82.1079,90417.0
2020-11-25 14:00:00,96.81,96.85,96.8,96.8,110305.0,82.1079,82.1418,82.0994,82.0994,110305.0
2020-11-25 14:30:00,96.8,96.83,96.79,96.81,125282.0,82.0994,82.1249,82.0909,82.1079,125282.0
2020-11-25 15:00:00,96.81,96.83,96.8,96.81,121109.0,82.1079,82.1249,82.0994,82.1079,121109.0
2020-11-25 15:30:00,96.81,96.85,96.8,96.83,261803.0,82.1079,82.1418,82.0994,82.1249,261803.0
2020-11-27 09:30:00,96.94,96.99,96.89,96.97,82391.0,82.2182,82.2606,82.1758,82.2436,82391.0
2020-11-27 10:00:00,96.97,96.98,96.95,96.97,160289.0,82.2436,82.2521,82.2266,82.2436,160289.0
2020-11-27 10:30:00,96.97,96.98,96.92,96.94,81894.0,82.2436,82.2521,82.2012,82.2182,81894.0
2020-11-27 11:00:00,96.94,96.95,96.92,96.95,162478.0,82.2182,82.2266,82.2012,82.2266,162478.0
2020-11-27 11:30:00,96.95,96.96,96.92,96.95,59946.0,82.2266,82.2351,82.2012,82.2266,59946.0
2020-11-27 12:00:00,96.95,96.96,96.93,96.95,50946.0,82.2266,82.2351,82.2097,82.2266,50946.0
2020-11-27 12:30:00,96.96,97.0,96.95,96.98,112388.0,82.2351,82.2691,82.2266,82.2521,112388.0
2020-11-30 09:30:00,97.03,97.1,97.0,97.03,164348.0,82.2945,82.3539,82.2691,82.2945,164348.0
2020-11-30 10:00:00,97.03,97.07,97.01,97.05,183825.0,82.2945,82.3284,82.2775,82.3115,183825.0
2020-11-30 10:30:00,97.04,97.07,97.0,97.01,591384.0,82.303,82.3284,82.2691,82.2775,591384.0
2020-11-30 11:00:00,97.01,97.02,96.98,96.99,133629.0,82.2775,82.286,82.2521,82.2606,133629.0
2020-11-30 11:30:00,96.99,97.01,96.98,97.01,197278.0,82.2606,82.2775,82.2521,82.2775,197278.0
2020-11-30 12:00:00,97.01,97.05,97.0,97.05,94949.0,82.2775,82.3115,82.2691,82.3115,94949.0
2020-11-30 12:30:00,97.05,97.05,97.04,97.05,120588.0,82.3115,82.3115,82.303,82.3115,120588.0
2020-11-30 13:00:00,97.04,97.07,97.03,97.04,168944.0,82.303,82.3284,82.2945,82.303,168944.0
2020-11-30 13:30:00,97.04,97.1,97.03,97.1,348215.0,82.303,82.3539,82.2945,82.3539,348215.0
2020-11-30 14:00:00,97.1,97.14,97.09,97.13,216893.0,82.3539,82.3878,82.3454,82.3793,216893.0
2020-11-30 14:30:00,97.13,97.14,97.05,97.1,138816.0,82.3793,82.3878,82.3115,82.3539,138816.0
2020-11-30 15:00:00,97.11,97.11,97.07,97.09,320035.0,82.3624,82.3624,82.3284,82.3454,320035.0
2020-11-30 15:30:00,97.09,97.19,97.06,97.17,1014600.0,82.3454,82.4302,82.3199,82.4132,1014600.0
2020-12-01 09:30:00,96.87,96.98,96.83,96.91,257555.0,82.3109,82.4044,82.2769,82.3449,257555.0
2020-12-01 10:00:00,96.91,96.93,96.8,96.84,520385.0,82.3449,82.3619,82.2515,82.2854,520385.0
2020-12-01 10:30:00,96.84,96.85,96.78,96.81,355133.0,82.2854,82.2939,82.2345,82.26,355133.0
2020-12-01 11:00:00,96.8,96.81,96.76,96.81,133642.0,82.2515,82.26,82.2175,82.26,133642.0
2020-12-01 11:30:00,96.8,96.83,96.78,96.79,91933.0,82.2515,82.2769,82.2345,82.243,91933.0
2020-12-01 12:00:00,96.79,96.83,96.78,96.8,56048.0,82.243,82.2769,82.2345,82.2515,56048.0
2020-12-01 12:30:00,96.8,96.8,96.69,96.72,116391.0,82.2515,82.2515,82.158,82.1835,116391.0
2020-12-01 13:00:00,96.72,96.75,96.72,96.74,147865.0,82.1835,82.209,82.1835,82.2005,147865.0
2020-12-01 13:30:00,96.75,96.79,96.74,96.77,189562.0,82.209,82.243,82.2005,82.226,189562.0
2020-12-01 14:00:00,96.77,96.78,96.74,96.77,221734.0,82.226,82.2345,82.2005,82.226,221734.0
2020-12-01 14:30:00,96.77,96.77,96.68,96.7,125587.0,82.226,82.226,82.1495,82.1665,125587.0
2020-12-01 15:00:00,96.7,96.72,96.66,96.69,186007.0,82.1665,82.1835,82.1325,82.158,186007.0
2020-12-01 15:30:00,96.69,96.79,96.68,96.73,276854.0,82.158,82.243,82.1495,82.192,276854.0
2020-12-02 09:30:00,96.73,96.73,96.54,96.57,114094.0,82.192,82.192,82.0305,82.056,114094.0
2020-12-02 10:00:00,96.57,96.63,96.56,96.62,200874.0,82.056,82.107,82.0475,82.0985,200874.0
2020-12-02 10:30:00,96.62,96.67,96.62,96.64,178999.0,82.0985,82.141,82.0985,82.1155,178999.0
2020-12-02 11:00:00,96.63,96.65,96.59,96.64,159414.0,82.107,82.124,82.073,82.1155,159414.0
2020-12-02 11:30:00,96.64,96.67,96.62,96.63,181588.0,82.1155,82.141,82.0985,82.107,181588.0
2020-12-02 12:00:00,96.62,96.65,96.62,96.63,173007.0,82.0985,82.124,82.0985,82.107,173007.0
2020-12-02 12:30:00,96.64,96.67,96.62,96.63,114099.0,82.1155,82.141,82.0985,82.107,114099.0
2020-12-02 13:00:00,96.64,96.65,96.63,96.65,88664.0,82.1155,82.124,82.107,82.124,88664.0
2020-12-02 13:30:00,96.65,96.7,96.64,96.68,169001.0,82.124,82.1665,82.1155,82.1495,169001.0
2020-12-02 14:00:00,96.68,96.69,96.58,96.61,204332.0,82.1495,82.158,82.0645,82.09,204332.0
2020-12-02 14:30:00,96.62,96.75,96.61,96.75,356831.0,82.0985,82.209,82.09,82.209,356831.0
2020-12-02 15:00:00,96.75,96.78,96.73,96.73,163380.0,82.209,82.2345,82.192,82.192,163380.0
2020-12-02 15:30:00,96.73,96.74,96.7,96.71,284097.0,82.192,82.2005,82.1665,82.175,284097.0
2020-12-03 09:30:00,96.81,96.88,96.77,96.81,144910.0,82.26,82.3194,82.226,82.26,144910.0
2020-12-03 10:00:00,96.82,96.85,96.81,96.82,111644.0,82.2684,82.2939,82.26,82.2684,111644.0
2020-12-03 10:30:00,96.83,96.85,96.79,96.81,173598.0,82.2769,82.2939,82.243,82.26,173598.0
2020-12-03 11:00:00,96.81,96.88,96.8,96.87,275695.0,82.26,82.3194,82.2515,82.3109,275695.0
2020-12-03 11:30:00,96.87,96.99,96.86,96.98,103195.0,82.3109,82.4129,82.3024,82.4044,103195.0
2020-12-03 12:00:00,96.98,96.99,96.91,96.94,122947.0,82.4044,82.4129,82.3449,82.3704,122947.0
2020-12-03 12:30:00,96.93,96.96,96.91,96.93,132924.0,82.3619,82.3874,82.3449,82.3619,132924.0
2020-12-03 13:00:00,96.93,96.94,96.9,96.92,189008.0,82.3619,82.3704,82.3364,82.3534,189008.0
2020-12-03 13:30:00,96.92,96.93,96.9,96.92,80636.0,82.3534,82.3619,82.3364,82.3534,80636.0
2020-12-03 14:00:00,96.93,96.94,96.91,96.93,84937.0,82.3619,82.3704,82.3449,82.3619,84937.0
2020-12-03 14:30:00,96.93,96.94,96.91,96.94,366676.0,82.3619,82.3704,82.3449,82.3704,366676.0
2020-12-03 15:00:00,96.93,96.96,96.93,96.94,74381.0,82.3619,82.3874,82.3619,82.3704,74381.0
2020-12-03 15:30:00,96.94,96.98,96.91,96.92,934057.0,82.3704,82.4044,82.3449,82.3534,934057.0
2020-12-04 09:30:00,96.69,96.74,96.61,96.64,173628.0,82.158,82.2005,82.09,82.1155,173628.0
2020-12-04 10:00:00,96.63,96.69,96.62,96.69,307468.0,82.107,82.158,82.0985,82.158,307468.0
2020-12-04 10:30:00,96.68,96.69,96.63,96.65,107335.0,82.1495,82.158,82.107,82.124,107335.0
2020-12-04 11:00:00,96.65,96.65,96.59,96.64,293337.0,82.124,82.124,82.073,82.1155,293337.0
2020-12-04 11:30:00,96.64,96.67,96.63,96.67,173045.0,82.1155,82.141,82.107,82.141,173045.0
2020-12-04 12:00:00,96.67,96.69,96.64,96.69,141250.0,82.141,82.158,82.1155,82.158,141250.0
2020-12-04 12:30:00,96.69,96.7,96.64,96.67,139720.0,82.158,82.1665,82.1155,82.141,139720.0
2020-12-04 13:00:00,96.67,96.72,96.66,96.68,140700.0,82.141,82.1835,82.1325,82.1495,140700.0
2020-12-04 13:30:00,96.69,96.71,96.68,96.7,76809.0,82.158,82.175,82.1495,82.1665,76809.0
2020-12-04 14:00:00,96.7,96.71,96.68,96.69,107553.0,82.1665,82.175,82.1495,82.158,107553.0
2020-12-04 14:30:00,96.69,96.72,96.68,96.71,138701.0,82.158,82.1835,82.1495,82.175,138701.0
2020-12-04 15:00:00,96.72,96.72,96.69,96.7,178618.0,82.1835,82.1835,82.158,82.1665,178618.0
2020-12-04 15:30:00,96.71,96.71,96.65,96.68,212908.0,82.175,82.175,82.124,82.1495,212908.0
2020-12-07 09:30:00,96.78,96.78,96.73,96.77,212262.0,82.2345,82.2345,82.192,82.226,212262.0
2020-12-07 10:00:00,96.77,96.82,96.76,96.81,291112.0,82.226,82.2684,82.2175,82.26,291112.0
2020-12-07 10:30:00,96.81,96.83,96.79,96.8,175795.0,82.26,82.2769,82.243,82.2515,175795.0
2020-12-07 11:00:00,96.8,96.81,96.78,96.79,179041.0,82.2515,82.26,82.2345,82.243,179041.0
2020-12-07 11:30:00,96.79,96.81,96.77,96.77,176491.0,82.243,82.26,82.226,82.226,176491.0
2020-12-07 12:00:00,96.77,96.81,96.75,96.79,422454.0,82.226,82.26,82.209,82.243,422454.0
2020-12-07 12:30:00,96.79,96.83,96.78,96.83,198909.0,82.243,82.2769,82.2345,82.2769,198909.0
2020-12-07 13:00:00,96.83,96.93,96.82,96.93,1487118.0,82.2769,82.3619,82.2684,82.3619,1487118.0
2020-12-07 13:30:00,96.94,96.95,96.91,96.92,599915.0,82.3704,82.3789,82.3449,82.3534,599915.0
2020-12-07 14:00:00,96.91,96.92,96.88,96.89,228762.0,82.3449,82.3534,82.3194,82.3279,228762.0
2020-12-07 14:30:00,96.89,96.92,96.84,96.84,208472.0,82.3279,82.3534,82.2854,82.2854,208472.0
2020-12-07 15:00:00,96.84,96.87,96.81,96.84,319033.0,82.2854,82.3109,82.26,82.2854,319033.0
2020-12-07 15:30:00,96.85,96.85,96.76,96.78,509803.0,82.2939,82.2939,82.2175,82.2345,509803.0
2020-12-08 09:30:00,96.8,96.92,96.79,96.82,373342.0,82.2515,82.3534,82.243,82.2684,373342.0
2020-12-08 10:00:00,96.82,96.85,96.8,96.82,308336.0,82.2684,82.2939,82.2515,82.2684,308336.0
2020-12-08 10:30:00,96.82,96.83,96.79,96.8,179917.0,82.2684,82.2769,82.243,82.2515,179917.0
2020-12-08 11:00:00,96.8,96.84,96.79,96.81,410343.0,82.2515,82.2854,82.243,82.26,410343.0
2020-12-08 11:30:00,96.81,96.82,96.77,96.81,158146.0,82.26,82.2684,82.226,82.26,158146.0
2020-12-08 12:00:00,96.82,96.82,96.8,96.81,96061.0,82.2684,82.2684,82.2515,82.26,96061.0
2020-12-08 12:30:00,96.81,96.81,96.78,96.8,159852.0,82.26,82.26,82.2345,82.2515,159852.0
2020-12-08 13:00:00,96.81,96.81,96.76,96.77,99538.0,82.26,82.26,82.2175,82.226,99538.0
2020-12-08 13:30:00,96.78,96.81,96.77,96.8,105320.0,82.2345,82.26,82.226,82.2515,105320.0
2020-12-08 14:00:00,96.79,96.81,96.77,96.79,98293.0,82.243,82.26,82.226,82.243,98293.0
2020-12-08 14:30:00,96.79,96.81,96.76,96.76,83623.0,82.243,82.26,82.2175,82.2175,83623.0
2020-12-08 15:00:00,96.76,96.76,96.71,96.73,100700.0,82.2175,82.2175,82.175,82.192,100700.0
2020-12-08 15:30:00,96.73,96.75,96.69,96.7,247955.0,82.192,82.209,82.158,82.1665,247955.0
2020-12-09 09:30:00,96.57,96.57,96.32,96.48,397734.0,82.056,82.056,81.8436,81.9795,397734.0
2020-12-09 10:00:00,96.48,96.54,96.47,96.52,339222.0,81.9795,82.0305,81.9711,82.0135,339222.0
2020-12-09 10:30:00,96.52,96.57,96.51,96.56,295345.0,82.0135,82.056,82.005,82.0475,295345.0
2020-12-09 11:00:00,96.58,96.59,96.55,96.57,410728.0,82.0645,82.073,82.039,82.056,410728.0
2020-12-09 11:30:00,96.57,96.57,96.5,96.5,76657.0,82.056,82.056,81.9965,81.9965,76657.0
2020-12-09 12:00:00,96.5,96.51,96.43,96.45,294623.0,81.9965,82.005,81.9371,81.9541,294623.0
2020-12-09 12:30:00,96.45,96.45,96.38,96.38,155180.0,81.9541,81.9541,81.8946,81.8946,155180.0
2020-12-09 13:00:00,96.38,96.42,96.37,96.42,396392.0,81.8946,81.9286,81.8861,81.9286,396392.0
2020-12-09 13:30:00,96.42,96.48,96.41,96.44,156730.0,81.9286,81.9795,81.9201,81.9456,156730.0
2020-12-09 14:00:00,96.43,96.44,96.38,96.4,123779.0,81.9371,81.9456,81.8946,81.9116,123779.0
2020-12-09 14:30:00,96.41,96.44,96.39,96.39,179039.0,81.9201,81.9456,81.9031,81.9031,179039.0
2020-12-09 15:00:00,96.39,96.42,96.37,96.4,564279.0,81.9031,81.9286,81.8861,81.9116,564279.0
2020-12-09 15:30:00,96.4,96.46,96.4,96.45,271767.0,81.9116,81.9626,81.9116,81.9541,271767.0
2020-12-10 09:30:00,96.51,96.68,96.5,96.66,152503.0,82.005,82.1495,81.9965,82.1325,152503.0
2020-12-10 10:00:00,96.66,96.67,96.61,96.62,156578.0,82.1325,82.141,82.09,82.0985,156578.0
2020-12-10 10:30:00,96.6,96.63,96.59,96.62,135681.0,82.0815,82.107,82.073,82.0985,135681.0
2020-12-10 11:00:00,96.62,96.65,96.61,96.65,165814.0,82.0985,82.124,82.09,82.124,165814.0
2020-12-10 11:30:00,96.65,96.68,96.62,96.67,128640.0,82.124,82.1495,82.0985,82.141,128640.0
2020-12-10 12:00:00,96.68,96.69,96.66,96.69,150798.0,82.1495,82.158,82.1325,82.158,150798.0
2020-12-10 12:30:00,96.69,96.72,96.67,96.69,103247.0,82.158,82.1835,82.141,82.158,103247.0
2020-12-10 13:00:00,96.69,96.8,96.68,96.78,225005.0,82.158,82.2515,82.1495,82.2345,225005.0
2020-12-10 13:30:00,96.79,96.79,96.74,96.77,85619.0,82.243,82.243,82.2005,82.226,85619.0
2020-12-10 14:00:00,96.77,96.81,96.75,96.78,179691.0,82.226,82.26,82.209,82.2345,179691.0
2020-12-10 14:30:00,96.79,96.79,96.76,96.77,97275.0,82.243,82.243,82.2175,82.226,97275.0
2020-12-10 15:00:00,96.76,96.76,96.7,96.73,199133.0,82.2175,82.2175,82.1665,82.192,199133.0
2020-12-10 15:30:00,96.72,96.74,96.7,96.73,311122.0,82.1835,82.2005,82.1665,82.192,311122.0
2020-12-11 09:30:00,96.79,96.85,96.72,96.84,273279.0,82.243,82.2939,82.1835,82.2854,273279.0
2020-12-11 10:00:00,96.84,96.84,96.78,96.78,113054.0,82.2854,82.2854,82.2345,82.2345,113054.0
2020-12-11 10:30:00,96.78,96.83,96.76,96.81,160619.0,82.2345,82.2769,82.2175,82.26,160619.0
2020-12-11 11:00:00,96.81,96.83,96.78,96.79,139852.0,82.26,82.2769,82.2345,82.243,139852.0
2020-12-11 11:30:00,96.79,96.8,96.76,96.79,124325.0,82.243,82.2515,82.2175,82.243,124325.0
2020-12-11 12:00:00,96.79,96.79,96.73,96.74,224099.0,82.243,82.243,82.192,82.2005,224099.0
2020-12-11 12:30:00,96.73,96.74,96.7,96.7,148964.0,82.192,82.2005,82.1665,82.1665,148964.0
2020-12-11 13:00:00,96.7,96.71,96.67,96.7,387896.0,82.1665,82.175,82.141,82.1665,387896.0
2020-12-11 13:30:00,96.7,96.74,96.69,96.72,160705.0,82.1665,82.2005,82.158,82.1835,160705.0
2020-12-11 14:00:00,96.72,96.74,96.71,96.73,101484.0,82.1835,82.2005,82.175,82.192,101484.0
2020-12-11 14:30:00,96.73,96.76,96.69,96.73,112566.0,82.192,82.2175,82.158,82.192,112566.0
2020-12-11 15:00:00,96.73,96.73,96.71,96.72,131263.0,82.192,82.192,82.175,82.1835,131263.0
2020-12-11 15:30:00,96.72,96.76,96.71,96.76,258865.0,82.1835,82.2175,82.175,82.2175,258865.0
2020-12-14 09:30:00,96.69,96.74,96.67,96.73,81663.0,82.158,82.2005,82.141,82.192,81663.0
2020-12-14 10:00:00,96.73,96.74,96.71,96.73,72122.0,82.192,82.2005,82.175,82.192,72122.0
2020-12-14 10:30:00,96.73,96.84,96.72,96.81,177865.0,82.192,82.2854,82.1835,82.26,177865.0
2020-12-14 11:00:00,96.8,96.83,96.79,96.8,134447.0,82.2515,82.2769,82.243,82.2515,134447.0
2020-12-14 11:30:00,96.8,96.8,96.78,96.79,68258.0,82.2515,82.2515,82.2345,82.243,68258.0
2020-12-14 12:00:00,96.79,96.79,96.78,96.78,149421.0,82.243,82.243,82.2345,82.2345,149421.0
2020-12-14 12:30:00,96.79,96.79,96.78,96.79,63822.0,82.243,82.243,82.2345,82.243,63822.0
2020-12-14 13:00:00,96.79,96.8,96.76,96.79,131436.0,82.243,82.2515,82.2175,82.243,131436.0
2020-12-14 13:30:00,96.79,96.79,96.75,96.77,117519.0,82.243,82.243,82.209,82.226,117519.0
2020-12-14 14:00:00,96.77,96.8,96.76,96.8,217401.0,82.226,82.2515,82.2175,82.2515,217401.0
2020-12-14 14:30:00,96.8,96.83,96.79,96.81,133022.0,82.2515,82.2769,82.243,82.26,133022.0
2020-12-14 15:00:00,96.81,96.82,96.78,96.81,114878.0,82.26,82.2684,82.2345,82.26,114878.0
2020-12-14 15:30:00,96.81,96.82,96.8,96.81,395512.0,82.26,82.2684,82.2515,82.26,395512.0
2020-12-15 09:30:00,96.85,96.86,96.79,96.83,195963.0,82.2939,82.3024,82.243,82.2769,195963.0
2020-12-15 10:00:00,96.82,96.86,96.81,96.86,81754.0,82.2684,82.3024,82.26,82.3024,81754.0
2020-12-15 10:30:00,96.85,96.86,96.83,96.85,187848.0,82.2939,82.3024,82.2769,82.2939,187848.0
2020-12-15 11:00:00,96.85,96.87,96.83,96.86,180686.0,82.2939,82.3109,82.2769,82.3024,180686.0
2020-12-15 11:30:00,96.86,96.88,96.85,96.87,116109.0,82.3024,82.3194,82.2939,82.3109,116109.0
2020-12-15 12:00:00,96.87,96.88,96.86,96.88,205570.0,82.3109,82.3194,82.3024,82.3194,205570.0
2020-12-15 12:30:00,96.88,96.93,96.87,96.92,191044.0,82.3194,82.3619,82.3109,82.3534,191044.0
2020-12-15 13:00:00,96.91,96.92,96.89,96.9,214844.0,82.3449,82.3534,82.3279,82.3364,214844.0
2020-12-15 13:30:00,96.9,96.92,96.89,96.91,156539.0,82.3364,82.3534,82.3279,82.3449,156539.0
2020-12-15 14:00:00,96.91,96.94,96.9,96.92,462027.0,82.3449,82.3704,82.3364,82.3534,462027.0
2020-12-15 14:30:00,96.92,96.95,96.91,96.93,137142.0,82.3534,82.3789,82.3449,82.3619,137142.0
2020-12-15 15:00:00,96.93,96.95,96.92,96.94,328826.0,82.3619,82.3789,82.3534,82.3704,328826.0
2020-12-15 15:30:00,96.94,96.96,96.92,96.94,459151.0,82.3704,82.3874,82.3534,82.3704,459151.0
2020-12-16 09:30:00,96.91,96.92,96.81,96.91,594533.0,82.3449,82.3534,82.26,82.3449,594533.0
2020-12-16 10:00:00,96.91,96.98,96.89,96.98,86231.0,82.3449,82.4044,82.3279,82.4044,86231.0
2020-12-16 10:30:00,96.98,97.02,96.96,97.02,113324.0,82.4044,82.4384,82.3874,82.4384,113324.0
2020-12-16 11:00:00,97.02,97.03,96.95,96.96,142721.0,82.4384,82.4469,82.3789,82.3874,142721.0
2020-12-16 11:30:00,96.96,96.96,96.94,96.95,153556.0,82.3874,82.3874,82.3704,82.3789,153556.0
2020-12-16 12:00:00,96.95,96.95,96.93,96.94,65524.0,82.3789,82.3789,82.3619,82.3704,65524.0
2020-12-16 12:30:00,96.94,96.94,96.93,96.94,126453.0,82.3704,82.3704,82.3619,82.3704,126453.0
2020-12-16 13:00:00,96.94,96.97,96.93,96.96,55433.0,82.3704,82.3959,82.3619,82.3874,55433.0
2020-12-16 13:30:00,96.95,96.97,96.95,96.96,94854.0,82.3789,82.3959,82.3789,82.3874,94854.0
2020-12-16 14:00:00,96.95,96.96,96.74,96.79,150020.0,82.3789,82.3874,82.2005,82.243,150020.0
2020-12-16 14:30:00,96.79,96.92,96.77,96.92,190323.0,82.243,82.3534,82.226,82.3534,190323.0
2020-12-16 15:00:00,96.92,96.98,96.92,96.93,130505.0,82.3534,82.4044,82.3534,82.3619,130505.0
2020-12-16 15:30:00,96.93,96.94,96.87,96.89,167880.0,82.3619,82.3704,82.3109,82.3279,167880.0
2020-12-17 09:30:00,97.07,97.1,97.02,97.04,132247.0,82.4809,82.5064,82.4384,82.4554,132247.0
2020-12-17 10:00:00,97.04,97.07,97.03,97.06,234088.0,82.4554,82.4809,82.4469,82.4724,234088.0
2020-12-17 10:30:00,97.06,97.07,97.01,97.02,166135.0,82.4724,82.4809,82.4299,82.4384,166135.0
2020-12-17 11:00:00,97.01,97.02,96.95,96.95,88237.0,82.4299,82.4384,82.3789,82.3789,88237.0
2020-12-17 11:30:00,96.95,96.95,96.85,96.86,218771.0,82.3789,82.3789,82.2939,82.3024,218771.0
2020-12-17 12:00:00,96.86,96.89,96.84,96.89,109244.0,82.3024,82.3279,82.2854,82.3279,109244.0
2020-12-17 12:30:00,96.9,96.96,96.88,96.95,61439.0,82.3364,82.3874,82.3194,82.3789,61439.0
2020-12-17 13:00:00,96.95,96.99,96.94,96.99,84940.0,82.3789,82.4129,82.3704,82.4129,84940.0
2020-12-17 13:30:00,96.98,97.02,96.98,97.0,69566.0,82.4044,82.4384,82.4044,82.4214,69566.0
2020-12-17 14:00:00,96.99,97.02,96.97,97.0,95396.0,82.4129,82.4384,82.3959,82.4214,95396.0
2020-12-17 14:30:00,97.01,97.03,96.99,97.03,80029.0,82.4299,82.4469,82.4129,82.4469,80029.0
2020-12-17 15:00:00,97.03,97.04,97.0,97.02,127470.0,82.4469,82.4554,82.4214,82.4384,127470.0
2020-12-17 15:30:00,97.01,97.02,96.97,96.99,210110.0,82.4299,82.4384,82.3959,82.4129,210110.0
2020-12-18 09:30:00,97.1,97.1,97.0,97.04,170827.0,82.5064,82.5064,82.4214,82.4554,170827.0
2020-12-18 10:00:00,97.04,97.04,97.01,97.02,97332.0,82.4554,82.4554,82.4299,82.4384,97332.0
2020-12-18 10:30:00,97.02,97.03,96.97,96.98,289697.0,82.4384,82.4469,82.3959,82.4044,289697.0
2020-12-18 11:00:00,96.98,97.01,96.93,96.95,113405.0,82.4044,82.4299,82.3619,82.3789,113405.0
2020-12-18 11:30:00,96.95,96.97,96.93,96.95,180944.0,82.3789,82.3959,82.3619,82.3789,180944.0
2020-12-18 12:00:00,96.95,97.0,96.95,96.98,187128.0,82.3789,82.4214,82.3789,82.4044,187128.0
2020-12-18 12:30:00,96.98,96.99,96.96,96.98,84937.0,82.4044,82.4129,82.3874,82.4044,84937.0
2020-12-18 13:00:00,96.98,96.98,96.97,96.98,114446.0,82.4044,82.4044,82.3959,82.4044,114446.0
2020-12-18 13:30:00,96.98,96.99,96.96,96.98,70451.0,82.4044,82.4129,82.3874,82.4044,70451.0
2020-12-18 14:00:00,96.97,96.98,96.93,96.95,56056.0,82.3959,82.4044,82.3619,82.3789,56056.0
2020-12-18 14:30:00,96.95,96.96,96.9,96.93,78569.0,82.3789,82.3874,82.3364,82.3619,78569.0
2020-12-18 15:00:00,96.93,96.95,96.92,96.95,76145.0,82.3619,82.3789,82.3534,82.3789,76145.0
2020-12-18 15:30:00,96.95,96.98,96.93,96.94,564149.0,82.3789,82.4044,82.3619,82.3704,564149.0
2020-12-21 09:30:00,96.93,96.95,96.82,96.82,382650.0,82.3619,82.3789,82.2684,82.2684,382650.0
2020-12-21 10:00:00,96.82,96.83,96.77,96.77,176019.0,82.2684,82.2769,82.226,82.226,176019.0
2020-12-21 10:30:00,96.77,96.81,96.75,96.79,221955.0,82.226,82.26,82.209,82.243,221955.0
2020-12-21 11:00:00,96.79,96.84,96.78,96.83,460018.0,82.243,82.2854,82.2345,82.2769,460018.0
2020-12-21 11:30:00,96.83,96.87,96.82,96.85,207002.0,82.2769,82.3109,82.2684,82.2939,207002.0
2020-12-21 12:00:00,96.84,96.87,96.83,96.86,193296.0,82.2854,82.3109,82.2769,82.3024,193296.0
2020-12-21 12:30:00,96.86,96.89,96.84,96.84,373138.0,82.3024,82.3279,82.2854,82.2854,373138.0
2020-12-21 13:00:00,96.84,96.86,96.81,96.81,130695.0,82.2854,82.3024,82.26,82.26,130695.0
2020-12-21 13:30:00,96.82,96.86,96.82,96.86,118294.0,82.2684,82.3024,82.2684,82.3024,118294.0
2020-12-21 14:00:00,96.86,96.86,96.81,96.81,153963.0,82.3024,82.3024,82.26,82.26,153963.0
2020-12-21 14:30:00,96.81,96.85,96.79,96.84,113478.0,82.26,82.2939,82.243,82.2854,113478.0
2020-12-21 15:00:00,96.84,96.86,96.82,96.83,131309.0,82.2854,82.3024,82.2684,82.2769,131309.0
2020-12-21 15:30:00,96.83,96.86,96.82,96.85,309167.0,82.2769,82.3024,82.2684,82.2939,309167.0
2020-12-22 09:30:00,96.99,97.0,96.94,96.97,67249.0,82.4129,82.4214,82.3704,82.3959,67249.0
2020-12-22 10:00:00,96.96,96.98,96.94,96.97,135062.0,82.3874,82.4044,82.3704,82.3959,135062.0
2020-12-22 10:30:00,96.97,96.98,96.94,96.95,68500.0,82.3959,82.4044,82.3704,82.3789,68500.0
2020-12-22 11:00:00,96.95,96.96,96.9,96.96,122418.0,82.3789,82.3874,82.3364,82.3874,122418.0
2020-12-22 11:30:00,96.95,97.02,96.95,96.99,103734.0,82.3789,82.4384,82.3789,82.4129,103734.0
2020-12-22 12:00:00,96.98,97.03,96.98,97.03,71701.0,82.4044,82.4469,82.4044,82.4469,71701.0
2020-12-22 12:30:00,97.03,97.04,96.99,97.01,117874.0,82.4469,82.4554,82.4129,82.4299,117874.0
2020-12-22 13:00:00,97.02,97.04,97.0,97.03,92280.0,82.4384,82.4554,82.4214,82.4469,92280.0
2020-12-22 13:30:00,97.03,97.05,97.01,97.05,85915.0,82.4469,82.4639,82.4299,82.4639,85915.0
2020-12-22 14:00:00,97.04,97.06,97.01,97.06,203018.0,82.4554,82.4724,82.4299,82.4724,203018.0
2020-12-22 14:30:00,97.06,97.06,97.04,97.05,140172.0,82.4724,82.4724,82.4554,82.4639,140172.0
2020-12-22 15:00:00,97.05,97.07,97.04,97.05,98684.0,82.4639,82.4809,82.4554,82.4639,98684.0
2020-12-22 15:30:00,97.05,97.06,97.03,97.04,189561.0,82.4639,82.4724,82.4469,82.4554,189561.0
2020-12-23 09:30:00,96.75,96.91,96.49,96.54,349233.0,82.5384,82.6749,82.3166,82.3592,349233.0
2020-12-23 10:00:00,96.54,96.58,96.5,96.56,1100416.0,82.3592,82.3934,82.3251,82.3763,1100416.0
2020-12-23 10:30:00,96.56,96.6,96.55,96.58,280305.0,82.3763,82.4104,82.3678,82.3934,280305.0
2020-12-23 11:00:00,96.57,96.59,96.53,96.59,255678.0,82.3848,82.4019,82.3507,82.4019,255678.0
2020-12-23 11:30:00,96.58,96.67,96.58,96.66,275907.0,82.3934,82.4701,82.3934,82.4616,275907.0
2020-12-23 12:00:00,96.67,96.71,96.66,96.68,365993.0,82.4701,82.5043,82.4616,82.4787,365993.0
2020-12-23 12:30:00,96.68,96.71,96.68,96.7,135152.0,82.4787,82.5043,82.4787,82.4957,135152.0
2020-12-23 13:00:00,96.7,96.71,96.66,96.66,79313.0,82.4957,82.5043,82.4616,82.4616,79313.0
2020-12-23 13:30:00,96.67,96.7,96.66,96.68,81069.0,82.4701,82.4957,82.4616,82.4787,81069.0
2020-12-23 14:00:00,96.68,96.7,96.67,96.7,71292.0,82.4787,82.4957,82.4701,82.4957,71292.0
2020-12-23 14:30:00,96.7,96.72,96.68,96.71,78046.0,82.4957,82.5128,82.4787,82.5043,78046.0
2020-12-23 15:00:00,96.72,96.74,96.71,96.72,91456.0,82.5128,82.5299,82.5043,82.5128,91456.0
2020-12-23 15:30:00,96.72,96.74,96.71,96.73,133576.0,82.5128,82.5299,82.5043,82.5213,133576.0
2020-12-24 09:30:00,96.77,96.85,96.76,96.85,124464.0,82.5554,82.6237,82.5469,82.6237,124464.0
2020-12-24 10:00:00,96.84,96.85,96.83,96.84,141444.0,82.6152,82.6237,82.6066,82.6152,141444.0
2020-12-24 10:30:00,96.84,96.86,96.84,96.86,119645.0,82.6152,82.6322,82.6152,82.6322,119645.0
2020-12-24 11:00:00,96.86,96.86,96.85,96.86,149709.0,82.6322,82.6322,82.6237,82.6322,149709.0
2020-12-24 11:30:00,96.86,96.86,96.84,96.86,133533.0,82.6322,82.6322,82.6152,82.6322,133533.0
2020-12-24 12:00:00,96.86,96.87,96.84,96.87,83363.0,82.6322,82.6408,82.6152,82.6408,83363.0
2020-12-24 12:30:00,96.87,96.89,96.85,96.87,98654.0,82.6408,82.6578,82.6237,82.6408,98654.0
2020-12-28 09:30:00,96.81,96.84,96.77,96.79,208894.0,82.5896,82.6152,82.5554,82.5725,208894.0
2020-12-28 10:00:00,96.79,96.84,96.78,96.83,230842.0,82.5725,82.6152,82.564,82.6066,230842.0
2020-12-28 10:30:00,96.83,96.85,96.82,96.84,131590.0,82.6066,82.6237,82.5981,82.6152,131590.0
2020-12-28 11:00:00,96.83,96.85,96.81,96.84,141646.0,82.6066,82.6237,82.5896,82.6152,141646.0
2020-12-28 11:30:00,96.85,96.85,96.83,96.83,147600.0,82.6237,82.6237,82.6066,82.6066,147600.0
2020-12-28 12:00:00,96.84,96.85,96.83,96.84,97689.0,82.6152,82.6237,82.6066,82.6152,97689.0
2020-12-28 12:30:00,96.84,96.88,96.84,96.88,184986.0,82.6152,82.6493,82.6152,82.6493,184986.0
2020-12-28 13:00:00,96.88,96.93,96.85,96.93,122545.0,82.6493,82.6919,82.6237,82.6919,122545.0
2020-12-28 13:30:00,96.93,96.97,96.93,96.96,86094.0,82.6919,82.7261,82.6919,82.7175,86094.0
2020-12-28 14:00:00,96.97,96.97,96.92,96.93,69244.0,82.7261,82.7261,82.6834,82.6919,69244.0
2020-12-28 14:30:00,96.93,96.95,96.91,96.94,60452.0,82.6919,82.709,82.6749,82.7005,60452.0
2020-12-28 15:00:00,96.94,96.96,96.91,96.92,94237.0,82.7005,82.7175,82.6749,82.6834,94237.0
2020-12-28 15:30:00,96.92,96.94,96.91,96.91,183329.0,82.6834,82.7005,82.6749,82.6749,183329.0
2020-12-29 09:30:00,96.88,96.98,96.41,96.93,199308.0,82.6493,82.7346,82.2483,82.6919,199308.0
2020-12-29 10:00:00,96.93,96.95,96.9,96.95,114444.0,82.6919,82.709,82.6664,82.709,114444.0
2020-12-29 10:30:00,96.95,96.96,96.92,96.94,552763.0,82.709,82.7175,82.6834,82.7005,552763.0
2020-12-29 11:00:00,96.94,96.96,96.94,96.95,118540.0,82.7005,82.7175,82.7005,82.709,118540.0
2020-12-29 11:30:00,96.95,96.96,96.92,96.93,146730.0,82.709,82.7175,82.6834,82.6919,146730.0
2020-12-29 12:00:00,96.94,96.98,96.91,96.98,297904.0,82.7005,82.7346,82.6749,82.7346,297904.0
2020-12-29 12:30:00,96.98,96.98,96.94,96.95,418575.0,82.7346,82.7346,82.7005,82.709,418575.0
2020-12-29 13:00:00,96.94,96.97,96.93,96.95,118652.0,82.7005,82.7261,82.6919,82.709,118652.0
2020-12-29 13:30:00,96.95,96.98,96.94,96.97,188942.0,82.709,82.7346,82.7005,82.7261,188942.0
2020-12-29 14:00:00,96.97,97.0,96.96,96.99,68469.0,82.7261,82.7517,82.7175,82.7431,68469.0
2020-12-29 14:30:00,96.99,97.01,96.96,97.0,79429.0,82.7431,82.7602,82.7175,82.7517,79429.0
2020-12-29 15:00:00,97.0,97.01,96.99,97.01,106094.0,82.7517,82.7602,82.7431,82.7602,106094.0
2020-12-29 15:30:00,97.01,97.02,96.97,96.98,284848.0,82.7602,82.7687,82.7261,82.7346,284848.0
2020-12-30 09:30:00,97.03,97.03,96.97,97.01,217739.0,82.7773,82.7773,82.7261,82.7602,217739.0
2020-12-30 10:00:00,97.01,97.04,96.99,97.01,125989.0,82.7602,82.7858,82.7431,82.7602,125989.0
2020-12-30 10:30:00,97.01,97.02,96.98,97.01,101154.0,82.7602,82.7687,82.7346,82.7602,101154.0
2020-12-30 11:00:00,97.02,97.04,96.99,97.01,53538.0,82.7687,82.7858,82.7431,82.7602,53538.0
2020-12-30 11:30:00,97.0,97.02,97.0,97.02,50985.0,82.7517,82.7687,82.7517,82.7687,50985.0
2020-12-30 12:00:00,97.02,97.06,97.01,97.04,63168.0,82.7687,82.8028,82.7602,82.7858,63168.0
2020-12-30 12:30:00,97.06,97.07,97.05,97.05,96634.0,82.8028,82.8114,82.7943,82.7943,96634.0
2020-12-30 13:00:00,97.06,97.08,97.05,97.08,47458.0,82.8028,82.8199,82.7943,82.8199,47458.0
2020-12-30 13:30:00,97.08,97.1,97.07,97.09,56998.0,82.8199,82.837,82.8114,82.8284,56998.0
2020-12-30 14:00:00,97.09,97.09,97.05,97.07,84883.0,82.8284,82.8284,82.7943,82.8114,84883.0
2020-12-30 14:30:00,97.06,97.1,97.06,97.08,74198.0,82.8028,82.837,82.8028,82.8199,74198.0
2020-12-30 15:00:00,97.08,97.12,97.07,97.11,77514.0,82.8199,82.854,82.8114,82.8455,77514.0
2020-12-30 15:30:00,97.11,97.12,97.09,97.12,134813.0,82.8455,82.854,82.8284,82.854,134813.0
2020-12-31 09:30:00,97.09,97.13,97.09,97.12,199931.0,82.8284,82.8626,82.8284,82.854,199931.0
2020-12-31 10:00:00,97.12,97.14,97.09,97.1,147054.0,82.854,82.8711,82.8284,82.837,147054.0
2020-12-31 10:30:00,97.1,97.11,97.07,97.09,188404.0,82.837,82.8455,82.8114,82.8284,188404.0
2020-12-31 11:00:00,97.09,97.11,97.08,97.08,68263.0,82.8284,82.8455,82.8199,82.8199,68263.0
2020-12-31 11:30:00,97.09,97.11,97.08,97.11,95558.0,82.8284,82.8455,82.8199,82.8455,95558.0
2020-12-31 12:00:00,97.11,97.15,97.08,97.15,150528.0,82.8455,82.8796,82.8199,82.8796,150528.0
2020-12-31 12:30:00,97.15,97.17,97.13,97.17,60660.0,82.8796,82.8967,82.8626,82.8967,60660.0
2020-12-31 13:00:00,97.17,97.18,97.14,97.15,43713.0,82.8967,82.9052,82.8711,82.8796,43713.0
2020-12-31 13:30:00,97.14,97.16,97.14,97.16,57292.0,82.8711,82.8882,82.8711,82.8882,57292.0
2020-12-31 14:00:00,97.16,97.17,97.15,97.16,48310.0,82.8882,82.8967,82.8796,82.8882,48310.0
2020-12-31 14:30:00,97.17,97.18,97.16,97.17,45434.0,82.8967,82.9052,82.8882,82.8967,45434.0
2020-12-31 15:00:00,97.16,97.18,97.16,97.18,84756.0,82.8882,82.9052,82.8882,82.9052,84756.0
2020-12-31 15:30:00,97.18,97.18,97.14,97.14,164577.0,82.9052,82.9052,82.8711,82.8711,164577.0
2021-01-04 09:30:00,97.03,97.09,96.73,97.0,294169.0,82.7773,82.8284,82.5213,82.7517,294169.0
2021-01-04 10:00:00,97.0,97.04,96.97,97.02,230109.0,82.7517,82.7858,82.7261,82.7687,230109.0
2021-01-04 10:30:00,97.02,97.03,96.96,96.96,421785.0,82.7687,82.7773,82.7175,82.7175,421785.0
2021-01-04 11:00:00,96.96,96.97,96.91,96.94,301551.0,82.7175,82.7261,82.6749,82.7005,301551.0
2021-01-04 11:30:00,96.94,96.97,96.91,96.94,178935.0,82.7005,82.7261,82.6749,82.7005,178935.0
2021-01-04 12:00:00,96.95,96.98,96.92,96.96,459920.0,82.709,82.7346,82.6834,82.7175,459920.0
2021-01-04 12:30:00,96.96,97.0,96.95,97.0,244717.0,82.7175,82.7517,82.709,82.7517,244717.0
2021-01-04 13:00:00,96.99,97.07,96.99,97.07,399000.0,82.7431,82.8114,82.7431,82.8114,399000.0
2021-01-04 13:30:00,97.06,97.07,97.05,97.06,185277.0,82.8028,82.8114,82.7943,82.8028,185277.0
2021-01-04 14:00:00,97.06,97.06,97.02,97.04,125751.0,82.8028,82.8028,82.7687,82.7858,125751.0
2021-01-04 14:30:00,97.04,97.05,97.0,97.04,147779.0,82.7858,82.7943,82.7517,82.7858,147779.0
2021-01-04 15:00:00,97.04,97.07,97.0,97.03,203595.0,82.7858,82.8114,82.7517,82.7773,203595.0
2021-01-04 15:30:00,97.03,97.03,96.98,97.01,273936.0,82.7773,82.7773,82.7346,82.7602,273936.0
2021-01-05 09:30:00,96.88,96.99,96.83,96.83,393884.0,82.6493,82.7431,82.6066,82.6066,393884.0
2021-01-05 10:00:00,96.82,96.84,96.78,96.84,226125.0,82.5981,82.6152,82.564,82.6152,226125.0
2021-01-05 10:30:00,96.84,96.84,96.79,96.81,289136.0,82.6152,82.6152,82.5725,82.5896,289136.0
2021-01-05 11:00:00,96.81,96.82,96.77,96.81,113496.0,82.5896,82.5981,82.5554,82.5896,113496.0
2021-01-05 11:30:00,96.81,96.82,96.75,96.8,142346.0,82.5896,82.5981,82.5384,82.581,142346.0
2021-01-05 12:00:00,96.8,96.8,96.76,96.76,81684.0,82.581,82.581,82.5469,82.5469,81684.0
2021-01-05 12:30:00,96.76,96.78,96.74,96.78,177698.0,82.5469,82.564,82.5299,82.564,177698.0
2021-01-05 13:00:00,96.77,96.8,96.77,96.8,86276.0,82.5554,82.581,82.5554,82.581,86276.0
2021-01-05 13:30:00,96.79,96.82,96.79,96.8,151554.0,82.5725,82.5981,82.5725,82.581,151554.0
2021-01-05 14:00:00,96.8,96.84,96.79,96.84,149998.0,82.581,82.6152,82.5725,82.6152,149998.0
2021-01-05 14:30:00,96.84,96.84,96.81,96.83,93489.0,82.6152,82.6152,82.5896,82.6066,93489.0
2021-01-05 15:00:00,96.83,96.88,96.82,96.86,144892.0,82.6066,82.6493,82.5981,82.6322,144892.0
2021-01-05 15:30:00,96.87,96.88,96.83,96.84,295761.0,82.6408,82.6493,82.6066,82.6152,295761.0
2021-01-06 09:30:00,96.47,96.47,96.32,96.34,372011.0,82.2995,82.2995,82.1715,82.1886,372011.0
2021-01-06 10:00:00,96.34,96.4,96.33,96.38,239535.0,82.1886,82.2398,82.1801,82.2227,239535.0
2021-01-06 10:30:00,96.38,96.48,96.36,96.48,252170.0,82.2227,82.308,82.2057,82.308,252170.0
2021-01-06 11:00:00,96.47,96.52,96.44,96.47,228531.0,82.2995,82.3422,82.2739,82.2995,228531.0
2021-01-06 11:30:00,96.48,96.5,96.45,96.48,300641.0,82.308,82.3251,82.2825,82.308,300641.0
2021-01-06 12:00:00,96.48,96.52,96.45,96.47,277389.0,82.308,82.3422,82.2825,82.2995,277389.0
2021-01-06 12:30:00,96.46,96.49,96.46,96.48,615006.0,82.291,82.3166,82.291,82.308,615006.0
2021-01-06 13:00:00,96.48,96.49,96.46,96.49,273170.0,82.308,82.3166,82.291,82.3166,273170.0
2021-01-06 13:30:00,96.5,96.51,96.48,96.51,240135.0,82.3251,82.3336,82.308,82.3336,240135.0
2021-01-06 14:00:00,96.51,96.53,96.47,96.5,264490.0,82.3336,82.3507,82.2995,82.3251,264490.0
2021-01-06 14:30:00,96.5,96.51,96.43,96.45,760450.0,82.3251,82.3336,82.2654,82.2825,760450.0
2021-01-06 15:00:00,96.45,96.5,96.44,96.49,133758.0,82.2825,82.3251,82.2739,82.3166,133758.0
2021-01-06 15:30:00,96.49,96.53,96.45,96.52,237792.0,82.3166,82.3507,82.2825,82.3422,237792.0
2021-01-07 09:30:00,96.33,96.43,96.32,96.42,238032.0,82.1801,82.2654,82.1715,82.2569,238032.0
2021-01-07 10:00:00,96.42,96.44,96.38,96.43,137444.0,82.2569,82.2739,82.2227,82.2654,137444.0
2021-01-07 10:30:00,96.43,96.43,96.38,96.41,115051.0,82.2654,82.2654,82.2227,82.2483,115051.0
2021-01-07 11:00:00,96.41,96.42,96.36,96.38,83740.0,82.2483,82.2569,82.2057,82.2227,83740.0
2021-01-07 11:30:00,96.38,96.42,96.37,96.39,136539.0,82.2227,82.2569,82.2142,82.2313,136539.0
2021-01-07 12:00:00,96.39,96.4,96.33,96.34,597622.0,82.2313,82.2398,82.1801,82.1886,597622.0
2021-01-07 12:30:00,96.33,96.39,96.33,96.36,123766.0,82.1801,82.2313,82.1801,82.2057,123766.0
2021-01-07 13:00:00,96.36,96.37,96.34,96.35,123290.0,82.2057,82.2142,82.1886,82.1971,123290.0
2021-01-07 13:30:00,96.36,96.4,96.35,96.4,229345.0,82.2057,82.2398,82.1971,82.2398,229345.0
2021-01-07 14:00:00,96.39,96.41,96.37,96.4,88942.0,82.2313,82.2483,82.2142,82.2398,88942.0
2021-01-07 14:30:00,96.4,96.41,96.39,96.41,137838.0,82.2398,82.2483,82.2313,82.2483,137838.0
2021-01-07 15:00:00,96.4,96.42,96.39,96.41,209300.0,82.2398,82.2569,82.2313,82.2483,209300.0
2021-01-07 15:30:00,96.42,96.43,96.39,96.41,151150.0,82.2569,82.2654,82.2313,82.2483,151150.0
2021-01-08 09:30:00,96.38,96.38,96.24,96.28,215114.0,82.2227,82.2227,82.1033,82.1374,215114.0
2021-01-08 10:00:00,96.27,96.29,96.21,96.23,229488.0,82.1289,82.146,82.0777,82.0948,229488.0
2021-01-08 10:30:00,96.23,96.28,96.23,96.26,273313.0,82.0948,82.1374,82.0948,82.1204,273313.0
2021-01-08 11:00:00,96.26,96.27,96.15,96.18,165373.0,82.1204,82.1289,82.0265,82.0521,165373.0
2021-01-08 11:30:00,96.18,96.23,96.17,96.22,176292.0,82.0521,82.0948,82.0436,82.0862,176292.0
2021-01-08 12:00:00,96.22,96.24,96.18,96.19,164855.0,82.0862,82.1033,82.0521,82.0606,164855.0
2021-01-08 12:30:00,96.19,96.25,96.17,96.23,318430.0,82.0606,82.1118,82.0436,82.0948,318430.0
2021-01-08 13:00:00,96.23,96.26,96.21,96.25,154957.0,82.0948,82.1204,82.0777,82.1118,154957.0
2021-01-08 13:30:00,96.25,96.29,96.24,96.25,226210.0,82.1118,82.146,82.1033,82.1118,226210.0
2021-01-08 14:00:00,96.25,96.25,96.18,96.2,156105.0,82.1118,82.1118,82.0521,82.0692,156105.0
2021-01-08 14:30:00,96.21,96.26,96.2,96.23,168722.0,82.0777,82.1204,82.0692,82.0948,168722.0
2021-01-08 15:00:00,96.23,96.23,96.2,96.23,193043.0,82.0948,82.0948,82.0692,82.0948,193043.0
2021-01-08 15:30:00,96.23,96.27,96.22,96.26,202505.0,82.0948,82.1289,82.0862,82.1204,202505.0
2021-01-11 09:30:00,96.09,96.15,96.06,96.09,298773.0,81.9753,82.0265,81.9497,81.9753,298773.0
2021-01-11 10:00:00,96.09,96.13,96.09,96.11,204541.0,81.9753,82.0095,81.9753,81.9924,204541.0
2021-01-11 10:30:00,96.12,96.14,96.09,96.11,98880.0,82.0009,82.018,81.9753,81.9924,98880.0
2021-01-11 11:00:00,96.1,96.12,96.08,96.09,124450.0,81.9839,82.0009,81.9668,81.9753,124450.0
2021-01-11 11:30:00,96.09,96.11,96.08,96.09,171811.0,81.9753,81.9924,81.9668,81.9753,171811.0
2021-01-11 12:00:00,96.1,96.12,96.08,96.1,47122.0,81.9839,82.0009,81.9668,81.9839,47122.0
2021-01-11 12:30:00,96.11,96.12,96.08,96.1,122725.0,81.9924,82.0009,81.9668,81.9839,122725.0
2021-01-11 13:00:00,96.09,96.11,96.07,96.1,100342.0,81.9753,81.9924,81.9583,81.9839,100342.0
2021-01-11 13:30:00,96.09,96.1,96.06,96.06,101171.0,81.9753,81.9839,81.9497,81.9497,101171.0
2021-01-11 14:00:00,96.06,96.09,96.06,96.07,165109.0,81.9497,81.9753,81.9497,81.9583,165109.0
2021-01-11 14:30:00,96.06,96.09,96.06,96.07,182302.0,81.9497,81.9753,81.9497,81.9583,182302.0
2021-01-11 15:00:00,96.07,96.07,96.01,96.02,218588.0,81.9583,81.9583,81.9071,81.9156,218588.0
2021-01-11 15:30:00,96.02,96.05,96.01,96.02,223717.0,81.9156,81.9412,81.9071,81.9156,223717.0
2021-01-12 09:30:00,95.88,95.91,95.83,95.86,218711.0,81.7962,81.8218,81.7535,81.7791,218711.0
2021-01-12 10:00:00,95.86,95.87,95.84,95.85,227380.0,81.7791,81.7876,81.7621,81.7706,227380.0
2021-01-12 10:30:00,95.85,95.87,95.79,95.79,139576.0,81.7706,81.7876,81.7194,81.7194,139576.0
2021-01-12 11:00:00,95.78,95.82,95.78,95.81,173113.0,81.7109,81.745,81.7109,81.7365,173113.0
2021-01-12 11:30:00,95.81,95.82,95.77,95.78,180588.0,81.7365,81.745,81.7023,81.7109,180588.0
2021-01-12 12:00:00,95.78,95.82,95.76,95.81,493963.0,81.7109,81.745,81.6938,81.7365,493963.0
2021-01-12 12:30:00,95.81,95.94,95.81,95.91,5589154.0,81.7365,81.8474,81.7365,81.8218,5589154.0
2021-01-12 13:00:00,95.91,96.03,95.91,96.01,148598.0,81.8218,81.9241,81.8218,81.9071,148598.0
2021-01-12 13:30:00,96.02,96.05,96.0,96.03,255560.0,81.9156,81.9412,81.8986,81.9241,255560.0
2021-01-12 14:00:00,96.03,96.1,96.02,96.08,220056.0,81.9241,81.9839,81.9156,81.9668,220056.0
2021-01-12 14:30:00,96.08,96.13,96.06,96.09,178482.0,81.9668,82.0095,81.9497,81.9753,178482.0
2021-01-12 15:00:00,96.09,96.13,96.09,96.13,155718.0,81.9753,82.0095,81.9753,82.0095,155718.0
2021-01-12 15:30:00,96.13,96.16,96.12,96.15,441607.0,82.0095,82.035,82.0009,82.0265,441607.0
2021-01-13 09:30:00,96.25,96.38,96.11,96.37,321137.0,82.1118,82.2227,81.9924,82.2142,321137.0
2021-01-13 10:00:00,96.36,96.39,96.33,96.37,118792.0,82.2057,82.2313,82.1801,82.2142,118792.0
2021-01-13 10:30:00,96.38,96.45,96.37,96.44,195376.0,82.2227,82.2825,82.2142,82.2739,195376.0
2021-01-13 11:00:00,96.43,96.43,96.39,96.41,208564.0,82.2654,82.2654,82.2313,82.2483,208564.0
2021-01-13 11:30:00,96.41,96.42,96.39,96.41,132127.0,82.2483,82.2569,82.2313,82.2483,132127.0
2021-01-13 12:00:00,96.4,96.48,96.4,96.48,972132.0,82.2398,82.308,82.2398,82.308,972132.0
2021-01-13 12:30:00,96.48,96.49,96.42,96.47,547940.0,82.308,82.3166,82.2569,82.2995,547940.0
2021-01-13 13:00:00,96.47,96.59,96.47,96.53,199259.0,82.2995,82.4019,82.2995,82.3507,199259.0
2021-01-13 13:30:00,96.53,96.54,96.49,96.5,271193.0,82.3507,82.3592,82.3166,82.3251,271193.0
2021-01-13 14:00:00,96.5,96.54,96.48,96.52,126782.0,82.3251,82.3592,82.308,82.3422,126782.0
2021-01-13 14:30:00,96.53,96.53,96.48,96.51,153150.0,82.3507,82.3507,82.308,82.3336,153150.0
2021-01-13 15:00:00,96.51,96.52,96.49,96.5,96077.0,82.3336,82.3422,82.3166,82.3251,96077.0
2021-01-13 15:30:00,96.5,96.51,96.47,96.5,222999.0,82.3251,82.3336,82.2995,82.3251,222999.0
2021-01-14 09:30:00,96.43,96.59,96.42,96.43,200311.0,82.2654,82.4019,82.2569,82.2654,200311.0
2021-01-14 10:00:00,96.43,96.47,96.41,96.47,1002744.0,82.2654,82.2995,82.2483,82.2995,1002744.0
2021-01-14 10:30:00,96.46,96.55,96.46,96.54,155182.0,82.291,82.3678,82.291,82.3592,155182.0
2021-01-14 11:00:00,96.53,96.6,96.53,96.59,85651.0,82.3507,82.4104,82.3507,82.4019,85651.0
2021-01-14 11:30:00,96.59,96.62,96.55,96.6,245782.0,82.4019,82.4275,82.3678,82.4104,245782.0
2021-01-14 12:00:00,96.59,96.6,96.57,96.59,95853.0,82.4019,82.4104,82.3848,82.4019,95853.0
2021-01-14 12:30:00,96.59,96.64,96.57,96.61,87822.0,82.4019,82.4445,82.3848,82.4189,87822.0
2021-01-14 13:00:00,96.61,96.61,96.49,96.53,141159.0,82.4189,82.4189,82.3166,82.3507,141159.0
2021-01-14 13:30:00,96.53,96.54,96.48,96.48,116362.0,82.3507,82.3592,82.308,82.308,116362.0
2021-01-14 14:00:00,96.48,96.49,96.39,96.43,186130.0,82.308,82.3166,82.2313,82.2654,186130.0
2021-01-14 14:30:00,96.43,96.44,96.4,96.42,181471.0,82.2654,82.2739,82.2398,82.2569,181471.0
2021-01-14 15:00:00,96.43,96.43,96.33,96.34,164706.0,82.2654,82.2654,82.1801,82.1886,164706.0
2021-01-14 15:30:00,96.34,96.36,96.33,96.36,212753.0,82.1886,82.2057,82.1801,82.2057,212753.0
2021-01-15 09:30:00,96.48,96.48,96.37,96.38,119594.0,82.308,82.308,82.2142,82.2227,119594.0
2021-01-15 10:00:00,96.38,96.43,96.36,96.38,273451.0,82.2227,82.2654,82.2057,82.2227,273451.0
2021-01-15 10:30:00,96.38,96.43,96.38,96.42,155500.0,82.2227,82.2654,82.2227,82.2569,155500.0
2021-01-15 11:00:00,96.42,96.45,96.39,96.45,133626.0,82.2569,82.2825,82.2313,82.2825,133626.0
2021-01-15 11:30:00,96.45,96.49,96.44,96.48,702827.0,82.2825,82.3166,82.2739,82.308,702827.0
2021-01-15 12:00:00,96.48,96.5,96.47,96.49,165134.0,82.308,82.3251,82.2995,82.3166,165134.0
2021-01-15 12:30:00,96.5,96.51,96.47,96.51,249392.0,82.3251,82.3336,82.2995,82.3336,249392.0
2021-01-15 13:00:00,96.51,96.52,96.49,96.5,98776.0,82.3336,82.3422,82.3166,82.3251,98776.0
2021-01-15 13:30:00,96.5,96.5,96.47,96.48,85842.0,82.3251,82.3251,82.2995,82.308,85842.0
2021-01-15 14:00:00,96.48,96.48,96.46,96.47,99592.0,82.308,82.308,82.291,82.2995,99592.0
2021-01-15 14:30:00,96.47,96.5,96.46,96.48,249135.0,82.2995,82.3251,82.291,82.308,249135.0
2021-01-15 15:00:00,96.48,96.5,96.46,96.47,145431.0,82.308,82.3251,82.291,82.2995,145431.0
2021-01-15 15:30:00,96.47,96.5,96.43,96.44,263533.0,82.2995,82.3251,82.2654,82.2739,263533.0
2021-01-19 09:30:00,96.41,96.42,96.35,96.39,190350.0,82.2483,82.2569,82.1971,82.2313,190350.0
2021-01-19 10:00:00,96.39,96.42,96.38,96.41,142231.0,82.2313,82.2569,82.2227,82.2483,142231.0
2021-01-19 10:30:00,96.42,96.46,96.38,96.45,105577.0,82.2569,82.291,82.2227,82.2825,105577.0
2021-01-19 11:00:00,96.45,96.51,96.45,96.48,157632.0,82.2825,82.3336,82.2825,82.308,157632.0
2021-01-19 11:30:00,96.48,96.49,96.46,96.46,148879.0,82.308,82.3166,82.291,82.291,148879.0
2021-01-19 12:00:00,96.47,96.49,96.41,96.45,169914.0,82.2995,82.3166,82.2483,82.2825,169914.0
2021-01-19 12:30:00,96.46,96.47,96.45,96.46,85024.0,82.291,82.2995,82.2825,82.291,85024.0
2021-01-19 13:00:00,96.45,96.48,96.45,96.48,298520.0,82.2825,82.308,82.2825,82.308,298520.0
2021-01-19 13:30:00,96.48,96.5,96.47,96.49,131366.0,82.308,82.3251,82.2995,82.3166,131366.0
2021-01-19 14:00:00,96.5,96.5,96.49,96.5,135383.0,82.3251,82.3251,82.3166,82.3251,135383.0
2021-01-19 14:30:00,96.5,96.5,96.47,96.47,150471.0,82.3251,82.3251,82.2995,82.2995,150471.0
2021-01-19 15:00:00,96.47,96.48,96.47,96.48,180938.0,82.2995,82.308,82.2995,82.308,180938.0
2021-01-19 15:30:00,96.48,96.48,96.46,96.48,220649.0,82.308,82.308,82.291,82.308,220649.0
2021-01-20 09:30:00,96.46,96.48,96.44,96.48,333950.0,82.291,82.308,82.2739,82.308,333950.0
2021-01-20 10:00:00,96.48,96.53,96.47,96.53,477841.0,82.308,82.3507,82.2995,82.3507,477841.0
2021-01-20 10:30:00,96.53,96.56,96.48,96.52,1667338.0,82.3507,82.3763,82.308,82.3422,1667338.0
2021-01-20 11:00:00,96.52,96.53,96.48,96.48,377351.0,82.3422,82.3507,82.308,82.308,377351.0
2021-01-20 11:30:00,96.48,96.5,96.47,96.5,412618.0,82.308,82.3251,82.2995,82.3251,412618.0
2021-01-20 12:00:00,96.5,96.51,96.48,96.5,219631.0,82.3251,82.3336,82.308,82.3251,219631.0
2021-01-20 12:30:00,96.5,96.54,96.49,96.53,315055.0,82.3251,82.3592,82.3166,82.3507,315055.0
2021-01-20 13:00:00,96.53,96.54,96.49,96.51,262473.0,82.3507,82.3592,82.3166,82.3336,262473.0
2021-01-20 13:30:00,96.51,96.55,96.51,96.52,211078.0,82.3336,82.3678,82.3336,82.3422,211078.0
2021-01-20 14:00:00,96.53,96.54,96.51,96.53,160880.0,82.3507,82.3592,82.3336,82.3507,160880.0
2021-01-20 14:30:00,96.53,96.56,96.51,96.52,195306.0,82.3507,82.3763,82.3336,82.3422,195306.0
2021-01-20 15:00:00,96.52,96.55,96.51,96.53,299029.0,82.3422,82.3678,82.3336,82.3507,299029.0
2021-01-20 15:30:00,96.53,96.55,96.49,96.49,491332.0,82.3507,82.3678,82.3166,82.3166,491332.0
2021-01-21 09:30:00,96.01,96.38,95.75,96.3,521348.0,81.9071,82.2227,81.6853,82.1545,521348.0
2021-01-21 10:00:00,96.3,96.36,96.3,96.34,642235.0,82.1545,82.2057,82.1545,82.1886,642235.0
2021-01-21 10:30:00,96.33,96.41,96.33,96.4,428704.0,82.1801,82.2483,82.1801,82.2398,428704.0
2021-01-21 11:00:00,96.4,96.43,96.39,96.41,200077.0,82.2398,82.2654,82.2313,82.2483,200077.0
2021-01-21 11:30:00,96.42,96.44,96.41,96.42,85648.0,82.2569,82.2739,82.2483,82.2569,85648.0
2021-01-21 12:00:00,96.42,96.44,96.41,96.44,559980.0,82.2569,82.2739,82.2483,82.2739,559980.0
2021-01-21 12:30:00,96.44,96.46,96.43,96.45,514757.0,82.2739,82.291,82.2654,82.2825,514757.0
2021-01-21 13:00:00,96.44,96.45,96.41,96.43,252335.0,82.2739,82.2825,82.2483,82.2654,252335.0
2021-01-21 13:30:00,96.43,96.44,96.41,96.44,134859.0,82.2654,82.2739,82.2483,82.2739,134859.0
2021-01-21 14:00:00,96.44,96.47,96.43,96.46,192510.0,82.2739,82.2995,82.2654,82.291,192510.0
2021-01-21 14:30:00,96.46,96.48,96.45,96.47,167064.0,82.291,82.308,82.2825,82.2995,167064.0
2021-01-21 15:00:00,96.47,96.48,96.43,96.45,260817.0,82.2995,82.308,82.2654,82.2825,260817.0
2021-01-21 15:30:00,96.45,96.46,96.41,96.42,401117.0,82.2825,82.291,82.2483,82.2569,401117.0
2021-01-22 09:30:00,96.33,96.35,96.31,96.33,304280.0,82.1801,82.1971,82.163,82.1801,304280.0
2021-01-22 10:00:00,96.33,96.36,96.3,96.35,282641.0,82.1801,82.2057,82.1545,82.1971,282641.0
2021-01-22 10:30:00,96.36,96.37,96.32,96.37,183108.0,82.2057,82.2142,82.1715,82.2142,183108.0
2021-01-22 11:00:00,96.37,96.4,96.35,96.39,206026.0,82.2142,82.2398,82.1971,82.2313,206026.0
2021-01-22 11:30:00,96.39,96.43,96.37,96.42,375691.0,82.2313,82.2654,82.2142,82.2569,375691.0
2021-01-22 12:00:00,96.43,96.44,96.41,96.43,99493.0,82.2654,82.2739,82.2483,82.2654,99493.0
2021-01-22 12:30:00,96.43,96.43,96.4,96.41,145674.0,82.2654,82.2654,82.2398,82.2483,145674.0
2021-01-22 13:00:00,96.41,96.41,96.38,96.38,103978.0,82.2483,82.2483,82.2227,82.2227,103978.0
2021-01-22 13:30:00,96.39,96.4,96.37,96.38,141220.0,82.2313,82.2398,82.2142,82.2227,141220.0
2021-01-22 14:00:00,96.38,96.38,96.34,96.37,88237.0,82.2227,82.2227,82.1886,82.2142,88237.0
2021-01-22 14:30:00,96.37,96.38,96.34,96.36,98948.0,82.2142,82.2227,82.1886,82.2057,98948.0
2021-01-22 15:00:00,96.36,96.38,96.34,96.36,188836.0,82.2057,82.2227,82.1886,82.2057,188836.0
2021-01-22 15:30:00,96.36,96.37,96.31,96.33,278106.0,82.2057,82.2142,82.163,82.1801,278106.0
2021-01-25 09:30:00,96.41,96.48,96.38,96.48,179524.0,82.2483,82.308,82.2227,82.308,179524.0
2021-01-25 10:00:00,96.48,96.53,96.45,96.53,235818.0,82.308,82.3507,82.2825,82.3507,235818.0
2021-01-25 10:30:00,96.52,96.57,96.5,96.52,154018.0,82.3422,82.3848,82.3251,82.3422,154018.0
2021-01-25 11:00:00,96.52,96.53,96.44,96.46,195949.0,82.3422,82.3507,82.2739,82.291,195949.0
2021-01-25 11:30:00,96.47,96.52,96.46,96.51,263527.0,82.2995,82.3422,82.291,82.3336,263527.0
2021-01-25 12:00:00,96.51,96.51,96.47,96.49,163590.0,82.3336,82.3336,82.2995,82.3166,163590.0
2021-01-25 12:30:00,96.48,96.51,96.47,96.5,75104.0,82.308,82.3336,82.2995,82.3251,75104.0
2021-01-25 13:00:00,96.49,96.52,96.49,96.51,74645.0,82.3166,82.3422,82.3166,82.3336,74645.0
2021-01-25 13:30:00,96.52,96.56,96.51,96.55,93918.0,82.3422,82.3763,82.3336,82.3678,93918.0
2021-01-25 14:00:00,96.56,96.57,96.52,96.55,110565.0,82.3763,82.3848,82.3422,82.3678,110565.0
2021-01-25 14:30:00,96.55,96.55,96.52,96.53,73443.0,82.3678,82.3678,82.3422,82.3507,73443.0
2021-01-25 15:00:00,96.52,96.53,96.5,96.53,107295.0,82.3422,82.3507,82.3251,82.3507,107295.0
2021-01-25 15:30:00,96.53,96.54,96.48,96.5,2075181.0,82.3507,82.3592,82.308,82.3251,2075181.0
2021-01-26 09:30:00,96.43,96.54,96.42,96.53,371090.0,82.2654,82.3592,82.2569,82.3507,371090.0
2021-01-26 10:00:00,96.53,96.56,96.52,96.54,238240.0,82.3507,82.3763,82.3422,82.3592,238240.0
2021-01-26 10:30:00,96.54,96.55,96.52,96.55,78128.0,82.3592,82.3678,82.3422,82.3678,78128.0
2021-01-26 11:00:00,96.55,96.56,96.52,96.55,125281.0,82.3678,82.3763,82.3422,82.3678,125281.0
2021-01-26 11:30:00,96.54,96.62,96.54,96.61,87691.0,82.3592,82.4275,82.3592,82.4189,87691.0
2021-01-26 12:00:00,96.61,96.62,96.58,96.58,175387.0,82.4189,82.4275,82.3934,82.3934,175387.0
2021-01-26 12:30:00,96.59,96.6,96.57,96.58,86263.0,82.4019,82.4104,82.3848,82.3934,86263.0
2021-01-26 13:00:00,96.58,96.59,96.56,96.58,98780.0,82.3934,82.4019,82.3763,82.3934,98780.0
2021-01-26 13:30:00,96.59,96.61,96.58,96.6,99215.0,82.4019,82.4189,82.3934,82.4104,99215.0
2021-01-26 14:00:00,96.59,96.6,96.58,96.59,132575.0,82.4019,82.4104,82.3934,82.4019,132575.0
2021-01-26 14:30:00,96.58,96.6,96.56,96.58,152287.0,82.3934,82.4104,82.3763,82.3934,152287.0
2021-01-26 15:00:00,96.58,96.6,96.57,96.59,99825.0,82.3934,82.4104,82.3848,82.4019,99825.0
2021-01-26 15:30:00,96.59,96.59,96.54,96.57,704201.0,82.4019,82.4019,82.3592,82.3848,704201.0
2021-01-27 09:30:00,96.61,96.65,96.56,96.59,359050.0,82.4189,82.4531,82.3763,82.4019,359050.0
2021-01-27 10:00:00,96.6,96.63,96.59,96.61,211050.0,82.4104,82.436,82.4019,82.4189,211050.0
2021-01-27 10:30:00,96.6,96.61,96.58,96.61,107347.0,82.4104,82.4189,82.3934,82.4189,107347.0
2021-01-27 11:00:00,96.61,96.66,96.59,96.64,214368.0,82.4189,82.4616,82.4019,82.4445,214368.0
2021-01-27 11:30:00,96.64,96.64,96.61,96.62,234151.0,82.4445,82.4445,82.4189,82.4275,234151.0
2021-01-27 12:00:00,96.62,96.65,96.61,96.64,210880.0,82.4275,82.4531,82.4189,82.4445,210880.0
2021-01-27 12:30:00,96.63,96.64,96.61,96.62,149459.0,82.436,82.4445,82.4189,82.4275,149459.0
2021-01-27 13:00:00,96.62,96.64,96.6,96.62,51955.0,82.4275,82.4445,82.4104,82.4275,51955.0
2021-01-27 13:30:00,96.63,96.64,96.6,96.62,107353.0,82.436,82.4445,82.4104,82.4275,107353.0
2021-01-27 14:00:00,96.62,96.63,96.57,96.59,89189.0,82.4275,82.436,82.3848,82.4019,89189.0
2021-01-27 14:30:00,96.59,96.61,96.52,96.54,115360.0,82.4019,82.4189,82.3422,82.3592,115360.0
2021-01-27 15:00:00,96.54,96.55,96.49,96.5,130160.0,82.3592,82.3678,82.3166,82.3251,130160.0
2021-01-27 15:30:00,96.5,96.53,96.49,96.51,1258200.0,82.3251,82.3507,82.3166,82.3336,1258200.0
2021-01-28 09:30:00,96.47,96.47,96.42,96.46,443885.0,82.2995,82.2995,82.2569,82.291,443885.0
2021-01-28 10:00:00,96.45,96.5,96.45,96.48,133468.0,82.2825,82.3251,82.2825,82.308,133468.0
2021-01-28 10:30:00,96.49,96.52,96.46,96.5,254213.0,82.3166,82.3422,82.291,82.3251,254213.0
2021-01-28 11:00:00,96.5,96.51,96.44,96.44,164209.0,82.3251,82.3336,82.2739,82.2739,164209.0
2021-01-28 11:30:00,96.44,96.5,96.44,96.5,277535.0,82.2739,82.3251,82.2739,82.3251,277535.0
2021-01-28 12:00:00,96.5,96.52,96.46,96.49,72111.0,82.3251,82.3422,82.291,82.3166,72111.0
2021-01-28 12:30:00,96.48,96.51,96.48,96.48,219367.0,82.308,82.3336,82.308,82.308,219367.0
2021-01-28 13:00:00,96.48,96.49,96.41,96.42,236765.0,82.308,82.3166,82.2483,82.2569,236765.0
2021-01-28 13:30:00,96.42,96.45,96.4,96.45,162059.0,82.2569,82.2825,82.2398,82.2825,162059.0
2021-01-28 14:00:00,96.45,96.46,96.42,96.45,256014.0,82.2825,82.291,82.2569,82.2825,256014.0
2021-01-28 14:30:00,96.46,96.5,96.44,96.48,238346.0,82.291,82.3251,82.2739,82.308,238346.0
2021-01-28 15:00:00,96.48,96.51,96.46,96.47,252884.0,82.308,82.3336,82.291,82.2995,252884.0
2021-01-28 15:30:00,96.46,96.47,96.36,96.37,243596.0,82.291,82.2995,82.2057,82.2142,243596.0
2021-01-29 09:30:00,96.19,96.3,96.16,96.29,232760.0,82.0606,82.1545,82.035,82.146,232760.0
2021-01-29 10:00:00,96.3,96.38,96.27,96.37,321006.0,82.1545,82.2227,82.1289,82.2142,321006.0
2021-01-29 10:30:00,96.37,96.38,96.31,96.34,215947.0,82.2142,82.2227,82.163,82.1886,215947.0
2021-01-29 11:00:00,96.34,96.39,96.33,96.38,309104.0,82.1886,82.2313,82.1801,82.2227,309104.0
2021-01-29 11:30:00,96.38,96.4,96.37,96.4,369677.0,82.2227,82.2398,82.2142,82.2398,369677.0
2021-01-29 12:00:00,96.4,96.4,96.36,96.38,116030.0,82.2398,82.2398,82.2057,82.2227,116030.0
2021-01-29 12:30:00,96.38,96.41,96.35,96.35,150113.0,82.2227,82.2483,82.1971,82.1971,150113.0
2021-01-29 13:00:00,96.36,96.39,96.34,96.39,110899.0,82.2057,82.2313,82.1886,82.2313,110899.0
2021-01-29 13:30:00,96.39,96.39,96.33,96.36,56446.0,82.2313,82.2313,82.1801,82.2057,56446.0
2021-01-29 14:00:00,96.35,96.39,96.33,96.38,111329.0,82.1971,82.2313,82.1801,82.2227,111329.0
2021-01-29 14:30:00,96.38,96.38,96.28,96.28,105424.0,82.2227,82.2227,82.1374,82.1374,105424.0
2021-01-29 15:00:00,96.27,96.3,96.23,96.24,161153.0,82.1289,82.1545,82.0948,82.1033,161153.0
2021-01-29 15:30:00,96.25,96.32,96.24,96.3,325951.0,82.1118,82.1715,82.1033,82.1545,325951.0
2021-02-01 09:30:00,96.17,96.22,96.14,96.18,328561.0,82.1973,82.24,82.1717,82.2059,328561.0
2021-02-01 10:00:00,96.18,96.21,96.15,96.18,99618.0,82.2059,82.2315,82.1802,82.2059,99618.0
2021-02-01 10:30:00,96.18,96.22,96.17,96.21,167019.0,82.2059,82.24,82.1973,82.2315,167019.0
2021-02-01 11:00:00,96.21,96.28,96.2,96.28,315014.0,82.2315,82.2913,82.2229,82.2913,315014.0
2021-02-01 11:30:00,96.27,96.31,96.26,96.27,481321.0,82.2828,82.317,82.2742,82.2828,481321.0
2021-02-01 12:00:00,96.26,96.27,96.26,96.27,69868.0,82.2742,82.2828,82.2742,82.2828,69868.0
2021-02-01 12:30:00,96.27,96.27,96.26,96.27,250389.0,82.2828,82.2828,82.2742,82.2828,250389.0
2021-02-01 13:00:00,96.26,96.27,96.25,96.26,232326.0,82.2742,82.2828,82.2657,82.2742,232326.0
2021-02-01 13:30:00,96.26,96.27,96.25,96.26,102565.0,82.2742,82.2828,82.2657,82.2742,102565.0
2021-02-01 14:00:00,96.27,96.27,96.26,96.27,66264.0,82.2828,82.2828,82.2742,82.2828,66264.0
2021-02-01 14:30:00,96.27,96.27,96.24,96.25,281789.0,82.2828,82.2828,82.2571,82.2657,281789.0
2021-02-01 15:00:00,96.25,96.29,96.24,96.27,116131.0,82.2657,82.2999,82.2571,82.2828,116131.0
2021-02-01 15:30:00,96.28,96.33,96.27,96.29,358407.0,82.2913,82.3341,82.2828,82.2999,358407.0
2021-02-02 09:30:00,96.09,96.17,96.07,96.15,315556.0,82.1289,82.1973,82.1118,82.1802,315556.0
2021-02-02 10:00:00,96.15,96.2,96.14,96.17,282038.0,82.1802,82.2229,82.1717,82.1973,282038.0
2021-02-02 10:30:00,96.17,96.19,96.15,96.18,137507.0,82.1973,82.2144,82.1802,82.2059,137507.0
2021-02-02 11:00:00,96.18,96.2,96.15,96.19,375604.0,82.2059,82.2229,82.1802,82.2144,375604.0
2021-02-02 11:30:00,96.19,96.22,96.16,96.21,213822.0,82.2144,82.24,82.1888,82.2315,213822.0
2021-02-02 12:00:00,96.21,96.23,96.2,96.23,95839.0,82.2315,82.2486,82.2229,82.2486,95839.0
2021-02-02 12:30:00,96.22,96.24,96.2,96.2,140203.0,82.24,82.2571,82.2229,82.2229,140203.0
2021-02-02 13:00:00,96.21,96.22,96.2,96.22,176869.0,82.2315,82.24,82.2229,82.24,176869.0
2021-02-02 13:30:00,96.22,96.22,96.21,96.22,72880.0,82.24,82.24,82.2315,82.24,72880.0
2021-02-02 14:00:00,96.22,96.22,96.21,96.22,78830.0,82.24,82.24,82.2315,82.24,78830.0
2021-02-02 14:30:00,96.22,96.23,96.19,96.2,185170.0,82.24,82.2486,82.2144,82.2229,185170.0
2021-02-02 15:00:00,96.2,96.22,96.2,96.21,135675.0,82.2229,82.24,82.2229,82.2315,135675.0
2021-02-02 15:30:00,96.22,96.22,96.18,96.2,257655.0,82.24,82.24,82.2059,82.2229,257655.0
2021-02-03 09:30:00,96.07,96.14,96.07,96.11,468222.0,82.1118,82.1717,82.1118,82.146,468222.0
2021-02-03 10:00:00,96.11,96.13,96.06,96.11,596947.0,82.146,82.1631,82.1033,82.146,596947.0
2021-02-03 10:30:00,96.12,96.12,96.08,96.09,119643.0,82.1546,82.1546,82.1204,82.1289,119643.0
2021-02-03 11:00:00,96.09,96.14,96.09,96.14,372359.0,82.1289,82.1717,82.1289,82.1717,372359.0
2021-02-03 11:30:00,96.14,96.14,96.09,96.09,78517.0,82.1717,82.1717,82.1289,82.1289,78517.0
2021-02-03 12:00:00,96.1,96.12,96.09,96.12,122427.0,82.1375,82.1546,82.1289,82.1546,122427.0
2021-02-03 12:30:00,96.12,96.12,96.07,96.09,117559.0,82.1546,82.1546,82.1118,82.1289,117559.0
2021-02-03 13:00:00,96.1,96.13,96.09,96.11,236089.0,82.1375,82.1631,82.1289,82.146,236089.0
2021-02-03 13:30:00,96.11,96.14,96.1,96.14,90910.0,82.146,82.1717,82.1375,82.1717,90910.0
2021-02-03 14:00:00,96.14,96.14,96.1,96.11,87534.0,82.1717,82.1717,82.1375,82.146,87534.0
2021-02-03 14:30:00,96.11,96.12,96.1,96.1,109849.0,82.146,82.1546,82.1375,82.1375,109849.0
2021-02-03 15:00:00,96.1,96.13,96.09,96.11,181201.0,82.1375,82.1631,82.1289,82.146,181201.0
2021-02-03 15:30:00,96.12,96.15,96.11,96.15,261496.0,82.1546,82.1802,82.146,82.1802,261496.0
2021-02-04 09:30:00,96.07,96.09,96.02,96.06,255399.0,82.1118,82.1289,82.0691,82.1033,255399.0
2021-02-04 10:00:00,96.06,96.13,96.05,96.12,201237.0,82.1033,82.1631,82.0947,82.1546,201237.0
2021-02-04 10:30:00,96.12,96.18,96.11,96.18,165842.0,82.1546,82.2059,82.146,82.2059,165842.0
2021-02-04 11:00:00,96.18,96.19,96.16,96.18,171993.0,82.2059,82.2144,82.1888,82.2059,171993.0
2021-02-04 11:30:00,96.19,96.22,96.19,96.2,139956.0,82.2144,82.24,82.2144,82.2229,139956.0
2021-02-04 12:00:00,96.19,96.2,96.19,96.2,107481.0,82.2144,82.2229,82.2144,82.2229,107481.0
2021-02-04 12:30:00,96.2,96.2,96.19,96.2,153828.0,82.2229,82.2229,82.2144,82.2229,153828.0
2021-02-04 13:00:00,96.2,96.21,96.19,96.21,171384.0,82.2229,82.2315,82.2144,82.2315,171384.0
2021-02-04 13:30:00,96.2,96.24,96.2,96.23,151241.0,82.2229,82.2571,82.2229,82.2486,151241.0
2021-02-04 14:00:00,96.23,96.25,96.22,96.25,152689.0,82.2486,82.2657,82.24,82.2657,152689.0
2021-02-04 14:30:00,96.25,96.26,96.24,96.26,136048.0,82.2657,82.2742,82.2571,82.2742,136048.0
2021-02-04 15:00:00,96.26,96.26,96.25,96.26,113220.0,82.2742,82.2742,82.2657,82.2742,113220.0
2021-02-04 15:30:00,96.25,96.26,96.21,96.23,470384.0,82.2657,82.2742,82.2315,82.2486,470384.0
2021-02-05 09:30:00,96.28,96.31,96.2,96.27,364533.0,82.2913,82.317,82.2229,82.2828,364533.0
2021-02-05 10:00:00,96.27,96.29,96.22,96.26,330471.0,82.2828,82.2999,82.24,82.2742,330471.0
2021-02-05 10:30:00,96.27,96.29,96.21,96.24,284298.0,82.2828,82.2999,82.2315,82.2571,284298.0
2021-02-05 11:00:00,96.26,96.27,96.23,96.24,170213.0,82.2742,82.2828,82.2486,82.2571,170213.0
2021-02-05 11:30:00,96.24,96.33,96.23,96.31,545926.0,82.2571,82.3341,82.2486,82.317,545926.0
2021-02-05 12:00:00,96.31,96.32,96.29,96.31,327690.0,82.317,82.3255,82.2999,82.317,327690.0
2021-02-05 12:30:00,96.31,96.32,96.28,96.3,212133.0,82.317,82.3255,82.2913,82.3084,212133.0
2021-02-05 13:00:00,96.3,96.3,96.28,96.29,185639.0,82.3084,82.3084,82.2913,82.2999,185639.0
2021-02-05 13:30:00,96.29,96.3,96.28,96.3,179457.0,82.2999,82.3084,82.2913,82.3084,179457.0
2021-02-05 14:00:00,96.3,96.3,96.26,96.26,373032.0,82.3084,82.3084,82.2742,82.2742,373032.0
2021-02-05 14:30:00,96.27,96.28,96.22,96.23,304771.0,82.2828,82.2913,82.24,82.2486,304771.0
2021-02-05 15:00:00,96.23,96.23,96.18,96.2,509613.0,82.2486,82.2486,82.2059,82.2229,509613.0
2021-02-05 15:30:00,96.2,96.21,96.17,96.2,750471.0,82.2229,82.2315,82.1973,82.2229,750471.0
2021-02-08 09:30:00,96.18,96.19,96.12,96.18,234834.0,82.2059,82.2144,82.1546,82.2059,234834.0
2021-02-08 10:00:00,96.18,96.23,96.17,96.23,170068.0,82.2059,82.2486,82.1973,82.2486,170068.0
2021-02-08 10:30:00,96.23,96.28,96.19,96.27,231835.0,82.2486,82.2913,82.2144,82.2828,231835.0
2021-02-08 11:00:00,96.27,96.3,96.25,96.29,167958.0,82.2828,82.3084,82.2657,82.2999,167958.0
2021-02-08 11:30:00,96.3,96.31,96.29,96.31,71930.0,82.3084,82.317,82.2999,82.317,71930.0
2021-02-08 12:00:00,96.31,96.31,96.26,96.29,87992.0,82.317,82.317,82.2742,82.2999,87992.0
2021-02-08 12:30:00,96.29,96.3,96.28,96.29,1021796.0,82.2999,82.3084,82.2913,82.2999,1021796.0
2021-02-08 13:00:00,96.29,96.29,96.26,96.26,362255.0,82.2999,82.2999,82.2742,82.2742,362255.0
2021-02-08 13:30:00,96.26,96.29,96.26,96.29,459075.0,82.2742,82.2999,82.2742,82.2999,459075.0
2021-02-08 14:00:00,96.29,96.29,96.26,96.27,70979.0,82.2999,82.2999,82.2742,82.2828,70979.0
2021-02-08 14:30:00,96.26,96.29,96.26,96.29,90041.0,82.2742,82.2999,82.2742,82.2999,90041.0
2021-02-08 15:00:00,96.29,96.29,96.24,96.25,113966.0,82.2999,82.2999,82.2571,82.2657,113966.0
2021-02-08 15:30:00,96.25,96.27,96.22,96.26,519486.0,82.2657,82.2828,82.24,82.2742,519486.0
2021-02-09 09:30:00,96.3,96.32,96.27,96.29,160662.0,82.3084,82.3255,82.2828,82.2999,160662.0
2021-02-09 10:00:00,96.29,96.29,96.24,96.25,143513.0,82.2999,82.2999,82.2571,82.2657,143513.0
2021-02-09 10:30:00,96.24,96.25,96.22,96.25,82115.0,82.2571,82.2657,82.24,82.2657,82115.0
2021-02-09 11:00:00,96.24,96.25,96.21,96.23,299495.0,82.2571,82.2657,82.2315,82.2486,299495.0
2021-02-09 11:30:00,96.24,96.25,96.22,96.25,232351.0,82.2571,82.2657,82.24,82.2657,232351.0
2021-02-09 12:00:00,96.25,96.25,96.23,96.25,164054.0,82.2657,82.2657,82.2486,82.2657,164054.0
2021-02-09 12:30:00,96.24,96.26,96.24,96.26,537247.0,82.2571,82.2742,82.2571,82.2742,537247.0
2021-02-09 13:00:00,96.26,96.27,96.23,96.27,105363.0,82.2742,82.2828,82.2486,82.2828,105363.0
2021-02-09 13:30:00,96.27,96.27,96.22,96.23,115798.0,82.2828,82.2828,82.24,82.2486,115798.0
2021-02-09 14:00:00,96.23,96.23,96.21,96.22,83009.0,82.2486,82.2486,82.2315,82.24,83009.0
2021-02-09 14:30:00,96.22,96.23,96.21,96.23,152480.0,82.24,82.2486,82.2315,82.2486,152480.0
2021-02-09 15:00:00,96.23,96.23,96.18,96.19,382180.0,82.2486,82.2486,82.2059,82.2144,382180.0
2021-02-09 15:30:00,96.18,96.21,96.17,96.21,528542.0,82.2059,82.2315,82.1973,82.2315,528542.0
2021-02-10 09:30:00,96.28,96.35,96.28,96.34,439410.0,82.2913,82.3512,82.2913,82.3426,439410.0
2021-02-10 10:00:00,96.34,96.35,96.32,96.33,160158.0,82.3426,82.3512,82.3255,82.3341,160158.0
2021-02-10 10:30:00,96.33,96.33,96.29,96.3,124237.0,82.3341,82.3341,82.2999,82.3084,124237.0
2021-02-10 11:00:00,96.31,96.33,96.28,96.32,343489.0,82.317,82.3341,82.2913,82.3255,343489.0
2021-02-10 11:30:00,96.32,96.32,96.3,96.32,146251.0,82.3255,82.3255,82.3084,82.3255,146251.0
2021-02-10 12:00:00,96.31,96.35,96.31,96.33,548384.0,82.317,82.3512,82.317,82.3341,548384.0
2021-02-10 12:30:00,96.33,96.35,96.32,96.35,138589.0,82.3341,82.3512,82.3255,82.3512,138589.0
2021-02-10 13:00:00,96.34,96.38,96.32,96.36,202878.0,82.3426,82.3768,82.3255,82.3597,202878.0
2021-02-10 13:30:00,96.36,96.39,96.36,96.39,165181.0,82.3597,82.3853,82.3597,82.3853,165181.0
2021-02-10 14:00:00,96.39,96.4,96.37,96.37,455968.0,82.3853,82.3939,82.3682,82.3682,455968.0
2021-02-10 14:30:00,96.37,96.42,96.37,96.41,176148.0,82.3682,82.411,82.3682,82.4024,176148.0
2021-02-10 15:00:00,96.41,96.42,96.39,96.41,151137.0,82.4024,82.411,82.3853,82.4024,151137.0
2021-02-10 15:30:00,96.41,96.42,96.37,96.39,186430.0,82.4024,82.411,82.3682,82.3853,186430.0
2021-02-11 09:30:00,96.32,96.43,96.2,96.41,308832.0,82.3255,82.4195,82.2229,82.4024,308832.0
2021-02-11 10:00:00,96.41,96.44,96.4,96.43,66869.0,82.4024,82.4281,82.3939,82.4195,66869.0
2021-02-11 10:30:00,96.42,96.44,96.4,96.41,91925.0,82.411,82.4281,82.3939,82.4024,91925.0
2021-02-11 11:00:00,96.41,96.41,96.39,96.4,336535.0,82.4024,82.4024,82.3853,82.3939,336535.0
2021-02-11 11:30:00,96.39,96.4,96.36,96.38,80428.0,82.3853,82.3939,82.3597,82.3768,80428.0
2021-02-11 12:00:00,96.38,96.39,96.37,96.38,149315.0,82.3768,82.3853,82.3682,82.3768,149315.0
2021-02-11 12:30:00,96.38,96.4,96.37,96.38,273999.0,82.3768,82.3939,82.3682,82.3768,273999.0
2021-02-11 13:00:00,96.38,96.38,96.32,96.34,209980.0,82.3768,82.3768,82.3255,82.3426,209980.0
2021-02-11 13:30:00,96.35,96.36,96.31,96.31,379036.0,82.3512,82.3597,82.317,82.317,379036.0
2021-02-11 14:00:00,96.31,96.34,96.31,96.33,238439.0,82.317,82.3426,82.317,82.3341,238439.0
2021-02-11 14:30:00,96.33,96.36,96.32,96.34,140293.0,82.3341,82.3597,82.3255,82.3426,140293.0
2021-02-11 15:00:00,96.33,96.34,96.31,96.31,109284.0,82.3341,82.3426,82.317,82.317,109284.0
2021-02-11 15:30:00,96.32,96.34,96.3,96.32,188149.0,82.3255,82.3426,82.3084,82.3255,188149.0
2021-02-12 09:30:00,96.18,96.19,96.15,96.18,398672.0,82.2059,82.2144,82.1802,82.2059,398672.0
2021-02-12 10:00:00,96.19,96.26,96.17,96.22,124175.0,82.2144,82.2742,82.1973,82.24,124175.0
2021-02-12 10:30:00,96.22,96.27,96.2,96.27,124524.0,82.24,82.2828,82.2229,82.2828,124524.0
2021-02-12 11:00:00,96.27,96.29,96.26,96.29,131495.0,82.2828,82.2999,82.2742,82.2999,131495.0
2021-02-12 11:30:00,96.29,96.29,96.26,96.26,80394.0,82.2999,82.2999,82.2742,82.2742,80394.0
2021-02-12 12:00:00,96.27,96.27,96.23,96.24,81307.0,82.2828,82.2828,82.2486,82.2571,81307.0
2021-02-12 12:30:00,96.24,96.27,96.23,96.25,185239.0,82.2571,82.2828,82.2486,82.2657,185239.0
2021-02-12 13:00:00,96.25,96.26,96.23,96.24,132670.0,82.2657,82.2742,82.2486,82.2571,132670.0
2021-02-12 13:30:00,96.23,96.25,96.21,96.22,58455.0,82.2486,82.2657,82.2315,82.24,58455.0
2021-02-12 14:00:00,96.22,96.23,96.19,96.2,69638.0,82.24,82.2486,82.2144,82.2229,69638.0
2021-02-12 14:30:00,96.2,96.21,96.17,96.18,81959.0,82.2229,82.2315,82.1973,82.2059,81959.0
2021-02-12 15:00:00,96.18,96.18,96.15,96.17,65019.0,82.2059,82.2059,82.1802,82.1973,65019.0
2021-02-12 15:30:00,96.18,96.18,96.15,96.17,189695.0,82.2059,82.2059,82.1802,82.1973,189695.0
2021-02-16 09:30:00,95.84,95.85,95.82,95.83,299238.0,81.9153,81.9238,81.8982,81.9067,299238.0
2021-02-16 10:00:00,95.82,95.83,95.78,95.8,308310.0,81.8982,81.9067,81.864,81.8811,308310.0
2021-02-16 10:30:00,95.8,95.8,95.72,95.73,510031.0,81.8811,81.8811,81.8127,81.8212,510031.0
2021-02-16 11:00:00,95.73,95.74,95.66,95.71,587329.0,81.8212,81.8298,81.7614,81.8041,587329.0
2021-02-16 11:30:00,95.7,95.72,95.7,95.72,508464.0,81.7956,81.8127,81.7956,81.8127,508464.0
2021-02-16 12:00:00,95.71,95.73,95.7,95.73,353800.0,81.8041,81.8212,81.7956,81.8212,353800.0
2021-02-16 12:30:00,95.73,95.73,95.69,95.7,280724.0,81.8212,81.8212,81.787,81.7956,280724.0
2021-02-16 13:00:00,95.7,95.73,95.69,95.7,238849.0,81.7956,81.8212,81.787,81.7956,238849.0
2021-02-16 13:30:00,95.71,95.71,95.68,95.69,173145.0,81.8041,81.8041,81.7785,81.787,173145.0
2021-02-16 14:00:00,95.69,95.69,95.67,95.68,113052.0,81.787,81.787,81.77,81.7785,113052.0
2021-02-16 14:30:00,95.68,95.68,95.63,95.64,315697.0,81.7785,81.7785,81.7358,81.7443,315697.0
2021-02-16 15:00:00,95.63,95.65,95.63,95.64,166227.0,81.7358,81.7529,81.7358,81.7443,166227.0
2021-02-16 15:30:00,95.64,95.65,95.59,95.61,388639.0,81.7443,81.7529,81.7016,81.7187,388639.0
2021-02-17 09:30:00,95.72,95.75,95.59,95.63,254542.0,81.8127,81.8383,81.7016,81.7358,254542.0
2021-02-17 10:00:00,95.63,95.68,95.61,95.67,543688.0,81.7358,81.7785,81.7187,81.77,543688.0
2021-02-17 10:30:00,95.67,95.71,95.65,95.66,263139.0,81.77,81.8041,81.7529,81.7614,263139.0
2021-02-17 11:00:00,95.66,95.74,95.65,95.69,709438.0,81.7614,81.8298,81.7529,81.787,709438.0
2021-02-17 11:30:00,95.68,95.75,95.67,95.74,821867.0,81.7785,81.8383,81.77,81.8298,821867.0
2021-02-17 12:00:00,95.74,95.8,95.73,95.75,605403.0,81.8298,81.8811,81.8212,81.8383,605403.0
2021-02-17 12:30:00,95.74,95.79,95.74,95.78,427924.0,81.8298,81.8725,81.8298,81.864,427924.0
2021-02-17 13:00:00,95.78,95.8,95.68,95.72,262678.0,81.864,81.8811,81.7785,81.8127,262678.0
2021-02-17 13:30:00,95.72,95.77,95.71,95.73,381439.0,81.8127,81.8554,81.8041,81.8212,381439.0
2021-02-17 14:00:00,95.74,95.78,95.71,95.75,201917.0,81.8298,81.864,81.8041,81.8383,201917.0
2021-02-17 14:30:00,95.76,95.78,95.71,95.72,247774.0,81.8469,81.864,81.8041,81.8127,247774.0
2021-02-17 15:00:00,95.73,95.77,95.72,95.75,183494.0,81.8212,81.8554,81.8127,81.8383,183494.0
2021-02-17 15:30:00,95.76,95.81,95.75,95.78,182686.0,81.8469,81.8896,81.8383,81.864,182686.0
2021-02-18 09:30:00,95.87,95.87,95.63,95.66,398051.0,81.9409,81.9409,81.7358,81.7614,398051.0
2021-02-18 10:00:00,95.67,95.67,95.58,95.64,73965.0,81.77,81.77,81.693,81.7443,73965.0
2021-02-18 10:30:00,95.64,95.71,95.62,95.71,139600.0,81.7443,81.8041,81.7272,81.8041,139600.0
2021-02-18 11:00:00,95.7,95.75,95.68,95.72,121442.0,81.7956,81.8383,81.7785,81.8127,121442.0
2021-02-18 11:30:00,95.72,95.75,95.69,95.73,84284.0,81.8127,81.8383,81.787,81.8212,84284.0
2021-02-18 12:00:00,95.74,95.76,95.72,95.75,128844.0,81.8298,81.8469,81.8127,81.8383,128844.0
2021-02-18 12:30:00,95.74,95.78,95.74,95.75,221499.0,81.8298,81.864,81.8298,81.8383,221499.0
2021-02-18 13:00:00,95.75,95.81,95.73,95.8,232290.0,81.8383,81.8896,81.8212,81.8811,232290.0
2021-02-18 13:30:00,95.8,95.83,95.77,95.81,167750.0,81.8811,81.9067,81.8554,81.8896,167750.0
2021-02-18 14:00:00,95.81,95.85,95.8,95.81,341966.0,81.8896,81.9238,81.8811,81.8896,341966.0
2021-02-18 14:30:00,95.81,95.82,95.76,95.77,139229.0,81.8896,81.8982,81.8469,81.8554,139229.0
2021-02-18 15:00:00,95.78,95.8,95.76,95.77,166942.0,81.864,81.8811,81.8469,81.8554,166942.0
2021-02-18 15:30:00,95.77,95.78,95.74,95.75,408514.0,81.8554,81.864,81.8298,81.8383,408514.0
2021-02-19 09:30:00,95.61,95.68,95.58,95.61,184810.0,81.7187,81.7785,81.693,81.7187,184810.0
2021-02-19 10:00:00,95.62,95.62,95.53,95.55,267086.0,81.7272,81.7272,81.6503,81.6674,267086.0
2021-02-19 10:30:00,95.55,95.58,95.51,95.55,151444.0,81.6674,81.693,81.6332,81.6674,151444.0
2021-02-19 11:00:00,95.55,95.58,95.54,95.55,157299.0,81.6674,81.693,81.6588,81.6674,157299.0
2021-02-19 11:30:00,95.55,95.55,95.48,95.48,126035.0,81.6674,81.6674,81.6076,81.6076,126035.0
2021-02-19 12:00:00,95.49,95.49,95.43,95.45,214733.0,81.6161,81.6161,81.5648,81.5819,214733.0
2021-02-19 12:30:00,95.45,95.46,95.43,95.45,451240.0,81.5819,81.5905,81.5648,81.5819,451240.0
2021-02-19 13:00:00,95.45,95.46,95.36,95.39,290022.0,81.5819,81.5905,81.505,81.5306,290022.0
2021-02-19 13:30:00,95.39,95.41,95.36,95.41,250061.0,81.5306,81.5477,81.505,81.5477,250061.0
2021-02-19 14:00:00,95.41,95.44,95.4,95.41,356098.0,81.5477,81.5734,81.5392,81.5477,356098.0
2021-02-19 14:30:00,95.41,95.41,95.4,95.41,367659.0,81.5477,81.5477,81.5392,81.5477,367659.0
2021-02-19 15:00:00,95.4,95.42,95.4,95.42,215198.0,81.5392,81.5563,81.5392,81.5563,215198.0
2021-02-19 15:30:00,95.42,95.42,95.38,95.39,397941.0,81.5563,81.5563,81.5221,81.5306,397941.0
2021-02-22 09:30:00,95.24,95.42,95.23,95.36,2042064.0,81.4024,81.5563,81.3939,81.505,2042064.0
2021-02-22 10:00:00,95.37,95.39,95.3,95.38,1259547.0,81.5135,81.5306,81.4537,81.5221,1259547.0
2021-02-22 10:30:00,95.39,95.41,95.33,95.33,955019.0,81.5306,81.5477,81.4794,81.4794,955019.0
2021-02-22 11:00:00,95.33,95.35,95.32,95.33,295256.0,81.4794,81.4964,81.4708,81.4794,295256.0
2021-02-22 11:30:00,95.34,95.35,95.28,95.31,536984.0,81.4879,81.4964,81.4366,81.4623,536984.0
2021-02-22 12:00:00,95.31,95.32,95.28,95.28,675573.0,81.4623,81.4708,81.4366,81.4366,675573.0
2021-02-22 12:30:00,95.29,95.31,95.27,95.28,123593.0,81.4452,81.4623,81.4281,81.4366,123593.0
2021-02-22 13:00:00,95.29,95.32,95.26,95.3,164430.0,81.4452,81.4708,81.4195,81.4537,164430.0
2021-02-22 13:30:00,95.3,95.3,95.25,95.26,124666.0,81.4537,81.4537,81.411,81.4195,124666.0
2021-02-22 14:00:00,95.27,95.28,95.25,95.26,297447.0,81.4281,81.4366,81.411,81.4195,297447.0
2021-02-22 14:30:00,95.25,95.26,95.19,95.2,154452.0,81.411,81.4195,81.3597,81.3682,154452.0
2021-02-22 15:00:00,95.19,95.2,95.15,95.16,217084.0,81.3597,81.3682,81.3255,81.334,217084.0
2021-02-22 15:30:00,95.16,95.16,95.1,95.11,475787.0,81.334,81.334,81.2828,81.2913,475787.0
2021-02-23 09:30:00,94.82,95.12,94.82,95.05,1237277.0,81.0434,81.2999,81.0434,81.24,1237277.0
2021-02-23 10:00:00,95.05,95.13,94.96,95.13,890667.0,81.24,81.3084,81.1631,81.3084,890667.0
2021-02-23 10:30:00,95.13,95.22,95.11,95.18,306756.0,81.3084,81.3853,81.2913,81.3511,306756.0
2021-02-23 11:00:00,95.19,95.19,95.11,95.16,491384.0,81.3597,81.3597,81.2913,81.334,491384.0
2021-02-23 11:30:00,95.16,95.18,95.13,95.14,201156.0,81.334,81.3511,81.3084,81.317,201156.0
2021-02-23 12:00:00,95.15,95.18,95.12,95.13,330322.0,81.3255,81.3511,81.2999,81.3084,330322.0
2021-02-23 12:30:00,95.12,95.14,95.11,95.13,490931.0,81.2999,81.317,81.2913,81.3084,490931.0
2021-02-23 13:00:00,95.13,95.18,95.11,95.18,288230.0,81.3084,81.3511,81.2913,81.3511,288230.0
2021-02-23 13:30:00,95.18,95.18,95.15,95.17,129085.0,81.3511,81.3511,81.3255,81.3426,129085.0
2021-02-23 14:00:00,95.18,95.2,95.16,95.18,93042.0,81.3511,81.3682,81.334,81.3511,93042.0
2021-02-23 14:30:00,95.17,95.2,95.17,95.18,74543.0,81.3426,81.3682,81.3426,81.3511,74543.0
2021-02-23 15:00:00,95.19,95.24,95.17,95.23,214313.0,81.3597,81.4024,81.3426,81.3939,214313.0
2021-02-23 15:30:00,95.23,95.27,95.23,95.25,209168.0,81.3939,81.4281,81.3939,81.411,209168.0
2021-02-24 09:30:00,94.91,94.91,94.8,94.87,270366.0,81.1204,81.1204,81.0264,81.0862,270366.0
2021-02-24 10:00:00,94.87,95.06,94.86,95.03,157283.0,81.0862,81.2486,81.0776,81.2229,157283.0
2021-02-24 10:30:00,95.02,95.11,94.97,95.09,251264.0,81.2144,81.2913,81.1717,81.2742,251264.0
2021-02-24 11:00:00,95.08,95.19,95.07,95.17,391944.0,81.2657,81.3597,81.2571,81.3426,391944.0
2021-02-24 11:30:00,95.16,95.25,95.16,95.23,268879.0,81.334,81.411,81.334,81.3939,268879.0
2021-02-24 12:00:00,95.23,95.27,95.21,95.26,384557.0,81.3939,81.4281,81.3768,81.4195,384557.0
2021-02-24 12:30:00,95.27,95.3,95.25,95.27,186278.0,81.4281,81.4537,81.411,81.4281,186278.0
2021-02-24 13:00:00,95.26,95.3,95.2,95.3,168197.0,81.4195,81.4537,81.3682,81.4537,168197.0
2021-02-24 13:30:00,95.3,95.31,95.23,95.25,100803.0,81.4537,81.4623,81.3939,81.411,100803.0
2021-02-24 14:00:00,95.24,95.31,95.23,95.29,206761.0,81.4024,81.4623,81.3939,81.4452,206761.0
2021-02-24 14:30:00,95.28,95.29,95.2,95.23,571479.0,81.4366,81.4452,81.3682,81.3939,571479.0
2021-02-24 15:00:00,95.22,95.28,95.21,95.26,193194.0,81.3853,81.4366,81.3768,81.4195,193194.0
2021-02-24 15:30:00,95.26,95.32,95.25,95.3,210924.0,81.4195,81.4708,81.411,81.4537,210924.0
2021-02-25 09:30:00,94.91,94.91,94.65,94.65,389152.0,81.1204,81.1204,80.8981,80.8981,389152.0
2021-02-25 10:00:00,94.65,94.68,94.58,94.6,283961.0,80.8981,80.9238,80.8383,80.8554,283961.0
2021-02-25 10:30:00,94.6,94.61,94.4,94.51,267017.0,80.8554,80.864,80.6845,80.7785,267017.0
2021-02-25 11:00:00,94.51,94.65,94.49,94.59,556310.0,80.7785,80.8981,80.7614,80.8469,556310.0
2021-02-25 11:30:00,94.58,94.63,94.53,94.6,289542.0,80.8383,80.8811,80.7956,80.8554,289542.0
2021-02-25 12:00:00,94.59,94.64,94.5,94.51,660606.0,80.8469,80.8896,80.7699,80.7785,660606.0
2021-02-25 12:30:00,94.51,94.51,94.3,94.31,300560.0,80.7785,80.7785,80.599,80.6075,300560.0
2021-02-25 13:00:00,94.32,94.34,93.7,94.27,2820833.0,80.6161,80.6332,80.0862,80.5734,2820833.0
2021-02-25 13:30:00,94.27,94.41,94.18,94.41,967977.0,80.5734,80.693,80.4964,80.693,967977.0
2021-02-25 14:00:00,94.41,94.47,94.33,94.38,1909846.0,80.693,80.7443,80.6246,80.6674,1909846.0
2021-02-25 14:30:00,94.38,94.41,94.16,94.19,938273.0,80.6674,80.693,80.4793,80.505,938273.0
2021-02-25 15:00:00,94.19,94.31,93.97,94.02,673191.0,80.505,80.6075,80.3169,80.3597,673191.0
2021-02-25 15:30:00,94.02,94.07,93.87,93.95,551795.0,80.3597,80.4024,80.2315,80.2999,551795.0
2021-02-26 09:30:00,94.28,94.32,94.04,94.12,1719598.0,80.5819,80.6161,80.3768,80.4452,1719598.0
2021-02-26 10:00:00,94.11,94.22,94.01,94.02,1304043.0,80.4366,80.5306,80.3511,80.3597,1304043.0
2021-02-26 10:30:00,94.03,94.19,93.99,94.15,873366.0,80.3682,80.505,80.334,80.4708,873366.0
2021-02-26 11:00:00,94.15,94.2,94.06,94.1,1123854.0,80.4708,80.5135,80.3939,80.4281,1123854.0
2021-02-26 11:30:00,94.1,94.2,94.06,94.18,204262.0,80.4281,80.5135,80.3939,80.4964,204262.0
2021-02-26 12:00:00,94.18,94.23,94.16,94.21,320524.0,80.4964,80.5392,80.4793,80.5221,320524.0
2021-02-26 12:30:00,94.21,94.33,94.2,94.3,891811.0,80.5221,80.6246,80.5135,80.599,891811.0
2021-02-26 13:00:00,94.3,94.44,94.3,94.43,177499.0,80.599,80.7187,80.599,80.7101,177499.0
2021-02-26 13:30:00,94.43,94.44,94.35,94.42,226786.0,80.7101,80.7187,80.6417,80.7016,226786.0
2021-02-26 14:00:00,94.42,94.46,94.38,94.45,306088.0,80.7016,80.7358,80.6674,80.7272,306088.0
2021-02-26 14:30:00,94.45,94.49,94.34,94.35,372650.0,80.7272,80.7614,80.6332,80.6417,372650.0
2021-02-26 15:00:00,94.35,94.47,94.35,94.47,524774.0,80.6417,80.7443,80.6417,80.7443,524774.0
2021-02-26 15:30:00,94.46,94.61,94.42,94.56,1324324.0,80.7358,80.864,80.7016,80.8212,1324324.0
2021-03-01 09:30:00,94.46,94.58,94.44,94.54,778398.0,80.8746,80.9773,80.8575,80.9431,778398.0
2021-03-01 10:00:00,94.53,94.64,94.47,94.61,376531.0,80.9345,81.0287,80.8832,81.003,376531.0
2021-03-01 10:30:00,94.61,94.62,94.55,94.56,368700.0,81.003,81.0116,80.9517,80.9602,368700.0
2021-03-01 11:00:00,94.56,94.63,94.55,94.59,450964.0,80.9602,81.0202,80.9517,80.9859,450964.0
2021-03-01 11:30:00,94.59,94.61,94.56,94.6,449729.0,80.9859,81.003,80.9602,80.9945,449729.0
2021-03-01 12:00:00,94.6,94.67,94.6,94.6,306819.0,80.9945,81.0544,80.9945,80.9945,306819.0
2021-03-01 12:30:00,94.59,94.61,94.56,94.58,285311.0,80.9859,81.003,80.9602,80.9773,285311.0
2021-03-01 13:00:00,94.58,94.61,94.53,94.58,294404.0,80.9773,81.003,80.9345,80.9773,294404.0
2021-03-01 13:30:00,94.58,94.63,94.57,94.58,181601.0,80.9773,81.0202,80.9688,80.9773,181601.0
2021-03-01 14:00:00,94.58,94.6,94.56,94.56,183193.0,80.9773,80.9945,80.9602,80.9602,183193.0
2021-03-01 14:30:00,94.57,94.62,94.56,94.59,372764.0,80.9688,81.0116,80.9602,80.9859,372764.0
2021-03-01 15:00:00,94.58,94.61,94.56,94.58,258854.0,80.9773,81.003,80.9602,80.9773,258854.0
2021-03-01 15:30:00,94.59,94.65,94.58,94.65,682393.0,80.9859,81.0373,80.9773,81.0373,682393.0
2021-03-02 09:30:00,94.62,94.65,94.58,94.62,235995.0,81.0116,81.0373,80.9773,81.0116,235995.0
2021-03-02 10:00:00,94.62,94.66,94.61,94.62,137414.0,81.0116,81.0458,81.003,81.0116,137414.0
2021-03-02 10:30:00,94.61,94.64,94.56,94.61,94522.0,81.003,81.0287,80.9602,81.003,94522.0
2021-03-02 11:00:00,94.61,94.63,94.57,94.62,123336.0,81.003,81.0202,80.9688,81.0116,123336.0
2021-03-02 11:30:00,94.63,94.68,94.6,94.67,199251.0,81.0202,81.063,80.9945,81.0544,199251.0
2021-03-02 12:00:00,94.67,94.7,94.65,94.66,132024.0,81.0544,81.0801,81.0373,81.0458,132024.0
2021-03-02 12:30:00,94.65,94.69,94.65,94.67,50612.0,81.0373,81.0715,81.0373,81.0544,50612.0
2021-03-02 13:00:00,94.68,94.7,94.61,94.63,41089.0,81.063,81.0801,81.003,81.0202,41089.0
2021-03-02 13:30:00,94.63,94.72,94.62,94.7,374285.0,81.0202,81.0972,81.0116,81.0801,374285.0
2021-03-02 14:00:00,94.7,94.73,94.69,94.72,326387.0,81.0801,81.1058,81.0715,81.0972,326387.0
2021-03-02 14:30:00,94.73,94.73,94.67,94.68,273482.0,81.1058,81.1058,81.0544,81.063,273482.0
2021-03-02 15:00:00,94.68,94.74,94.65,94.69,97722.0,81.063,81.1143,81.0373,81.0715,97722.0
2021-03-02 15:30:00,94.68,94.69,94.63,94.65,597452.0,81.063,81.0715,81.0202,81.0373,597452.0
2021-03-03 09:30:00,94.34,94.39,94.2,94.2,454328.0,80.7719,80.8147,80.652,80.652,454328.0
2021-03-03 10:00:00,94.21,94.27,94.16,94.21,382990.0,80.6606,80.7119,80.6178,80.6606,382990.0
2021-03-03 10:30:00,94.21,94.29,94.19,94.29,829552.0,80.6606,80.7291,80.6434,80.7291,829552.0
2021-03-03 11:00:00,94.29,94.32,94.24,94.3,306564.0,80.7291,80.7547,80.6862,80.7376,306564.0
2021-03-03 11:30:00,94.3,94.3,94.23,94.26,220940.0,80.7376,80.7376,80.6777,80.7034,220940.0
2021-03-03 12:00:00,94.26,94.28,94.22,94.23,136329.0,80.7034,80.7205,80.6691,80.6777,136329.0
2021-03-03 12:30:00,94.23,94.29,94.23,94.28,196613.0,80.6777,80.7291,80.6777,80.7205,196613.0
2021-03-03 13:00:00,94.28,94.33,94.27,94.3,257574.0,80.7205,80.7633,80.7119,80.7376,257574.0
2021-03-03 13:30:00,94.29,94.34,94.28,94.3,321446.0,80.7291,80.7719,80.7205,80.7376,321446.0
2021-03-03 14:00:00,94.31,94.32,94.24,94.25,217423.0,80.7462,80.7547,80.6862,80.6948,217423.0
2021-03-03 14:30:00,94.26,94.3,94.25,94.27,233519.0,80.7034,80.7376,80.6948,80.7119,233519.0
2021-03-03 15:00:00,94.27,94.29,94.24,94.25,212674.0,80.7119,80.7291,80.6862,80.6948,212674.0
2021-03-03 15:30:00,94.25,94.25,94.17,94.18,339036.0,80.6948,80.6948,80.6263,80.6349,339036.0
2021-03-04 09:30:00,94.17,94.22,94.16,94.18,402250.0,80.6263,80.6691,80.6178,80.6349,402250.0
2021-03-04 10:00:00,94.18,94.24,94.17,94.21,1267882.0,80.6349,80.6862,80.6263,80.6606,1267882.0
2021-03-04 10:30:00,94.2,94.26,94.18,94.19,923874.0,80.652,80.7034,80.6349,80.6434,923874.0
2021-03-04 11:00:00,94.18,94.23,94.17,94.2,572962.0,80.6349,80.6777,80.6263,80.652,572962.0
2021-03-04 11:30:00,94.19,94.24,94.19,94.2,467497.0,80.6434,80.6862,80.6434,80.652,467497.0
2021-03-04 12:00:00,94.21,94.23,93.87,93.99,550366.0,80.6606,80.6777,80.3695,80.4722,550366.0
2021-03-04 12:30:00,94.0,94.0,93.8,93.83,693340.0,80.4808,80.4808,80.3095,80.3352,693340.0
2021-03-04 13:00:00,93.82,93.88,93.71,93.8,398901.0,80.3267,80.378,80.2325,80.3095,398901.0
2021-03-04 13:30:00,93.8,93.81,93.56,93.57,487930.0,80.3095,80.3181,80.104,80.1126,487930.0
2021-03-04 14:00:00,93.58,93.68,93.58,93.66,320187.0,80.1212,80.2068,80.1212,80.1897,320187.0
2021-03-04 14:30:00,93.65,93.68,93.59,93.64,646908.0,80.1811,80.2068,80.1297,80.1725,646908.0
2021-03-04 15:00:00,93.64,93.66,93.59,93.64,256495.0,80.1725,80.1897,80.1297,80.1725,256495.0
2021-03-04 15:30:00,93.64,93.68,93.62,93.65,598121.0,80.1725,80.2068,80.1554,80.1811,598121.0
2021-03-05 09:30:00,93.41,93.43,93.21,93.39,1859497.0,79.9756,79.9927,79.8044,79.9585,1859497.0
2021-03-05 10:00:00,93.39,93.49,93.36,93.37,1717768.0,79.9585,80.0441,79.9328,79.9414,1717768.0
2021-03-05 10:30:00,93.37,93.39,93.26,93.26,488807.0,79.9414,79.9585,79.8472,79.8472,488807.0
2021-03-05 11:00:00,93.26,93.3,93.2,93.29,282825.0,79.8472,79.8814,79.7958,79.8729,282825.0
2021-03-05 11:30:00,93.29,93.32,93.25,93.32,341543.0,79.8729,79.8986,79.8386,79.8986,341543.0
2021-03-05 12:00:00,93.31,93.35,93.3,93.34,1256968.0,79.89,79.9242,79.8814,79.9157,1256968.0
2021-03-05 12:30:00,93.34,93.39,93.3,93.37,769226.0,79.9157,79.9585,79.8814,79.9414,769226.0
2021-03-05 13:00:00,93.37,93.49,93.36,93.41,196762.0,79.9414,80.0441,79.9328,79.9756,196762.0
2021-03-05 13:30:00,93.41,93.47,93.4,93.4,282340.0,79.9756,80.027,79.9671,79.9671,282340.0
2021-03-05 14:00:00,93.4,93.43,93.32,93.36,243831.0,79.9671,79.9927,79.8986,79.9328,243831.0
2021-03-05 14:30:00,93.35,93.39,93.35,93.38,500477.0,79.9242,79.9585,79.9242,79.9499,500477.0
2021-03-05 15:00:00,93.38,93.42,93.37,93.41,771892.0,79.9499,79.9842,79.9414,79.9756,771892.0
2021-03-05 15:30:00,93.41,93.44,93.39,93.4,374297.0,79.9756,80.0013,79.9585,79.9671,374297.0
2021-03-08 09:30:00,93.16,93.19,93.07,93.08,629121.0,79.7616,79.7873,79.6845,79.6931,629121.0
2021-03-08 10:00:00,93.08,93.15,93.06,93.11,123333.0,79.6931,79.753,79.676,79.7188,123333.0
2021-03-08 10:30:00,93.12,93.13,93.06,93.07,115105.0,79.7273,79.7359,79.676,79.6845,115105.0
2021-03-08 11:00:00,93.06,93.08,93.01,93.04,98464.0,79.676,79.6931,79.6331,79.6588,98464.0
2021-03-08 11:30:00,93.05,93.05,92.94,92.94,90449.0,79.6674,79.6674,79.5732,79.5732,90449.0
2021-03-08 12:00:00,92.95,92.95,92.87,92.89,484925.0,79.5818,79.5818,79.5133,79.5304,484925.0
2021-03-08 12:30:00,92.9,92.92,92.89,92.91,441872.0,79.539,79.5561,79.5304,79.5475,441872.0
2021-03-08 13:00:00,92.92,92.94,92.91,92.91,454839.0,79.5561,79.5732,79.5475,79.5475,454839.0
2021-03-08 13:30:00,92.91,92.92,92.85,92.85,272659.0,79.5475,79.5561,79.4962,79.4962,272659.0
2021-03-08 14:00:00,92.85,92.88,92.85,92.86,284836.0,79.4962,79.5218,79.4962,79.5047,284836.0
2021-03-08 14:30:00,92.86,92.86,92.8,92.83,224219.0,79.5047,79.5047,79.4534,79.479,224219.0
2021-03-08 15:00:00,92.82,92.82,92.75,92.77,284925.0,79.4705,79.4705,79.4105,79.4277,284925.0
2021-03-08 15:30:00,92.78,92.78,92.68,92.7,429171.0,79.4362,79.4362,79.3506,79.3677,429171.0
2021-03-09 09:30:00,93.09,93.11,92.97,93.11,322105.0,79.7016,79.7188,79.5989,79.7188,322105.0
2021-03-09 10:00:00,93.11,93.12,93.1,93.12,332403.0,79.7188,79.7273,79.7102,79.7273,332403.0
2021-03-09 10:30:00,93.11,93.12,93.0,93.02,301240.0,79.7188,79.7273,79.6246,79.6417,301240.0
2021-03-09 11:00:00,93.01,93.08,93.0,93.08,206955.0,79.6331,79.6931,79.6246,79.6931,206955.0
2021-03-09 11:30:00,93.08,93.1,93.07,93.08,1130112.0,79.6931,79.7102,79.6845,79.6931,1130112.0
2021-03-09 12:00:00,93.08,93.1,93.07,93.09,495084.0,79.6931,79.7102,79.6845,79.7016,495084.0
2021-03-09 12:30:00,93.09,93.1,93.06,93.06,86864.0,79.7016,79.7102,79.676,79.676,86864.0
2021-03-09 13:00:00,93.06,93.16,93.06,93.15,288654.0,79.676,79.7616,79.676,79.753,288654.0
2021-03-09 13:30:00,93.16,93.19,93.15,93.17,115158.0,79.7616,79.7873,79.753,79.7701,115158.0
2021-03-09 14:00:00,93.16,93.19,93.12,93.13,155530.0,79.7616,79.7873,79.7273,79.7359,155530.0
2021-03-09 14:30:00,93.13,93.15,93.09,93.11,115018.0,79.7359,79.753,79.7016,79.7188,115018.0
2021-03-09 15:00:00,93.11,93.14,93.09,93.11,134354.0,79.7188,79.7445,79.7016,79.7188,134354.0
2021-03-09 15:30:00,93.11,93.12,93.05,93.07,389883.0,79.7188,79.7273,79.6674,79.6845,389883.0
2021-03-10 09:30:00,93.14,93.3,93.1,93.25,357049.0,79.7445,79.8814,79.7102,79.8386,357049.0
2021-03-10 10:00:00,93.25,93.27,93.22,93.24,465814.0,79.8386,79.8558,79.8129,79.8301,465814.0
2021-03-10 10:30:00,93.25,93.3,93.21,93.3,483174.0,79.8386,79.8814,79.8044,79.8814,483174.0
2021-03-10 11:00:00,93.3,93.31,93.27,93.29,318573.0,79.8814,79.89,79.8558,79.8729,318573.0
2021-03-10 11:30:00,93.29,93.32,93.24,93.29,331259.0,79.8729,79.8986,79.8301,79.8729,331259.0
2021-03-10 12:00:00,93.3,93.33,93.29,93.33,466406.0,79.8814,79.9071,79.8729,79.9071,466406.0
2021-03-10 12:30:00,93.33,93.41,93.32,93.41,251238.0,79.9071,79.9756,79.8986,79.9756,251238.0
2021-03-10 13:00:00,93.41,93.46,93.31,93.44,415804.0,79.9756,80.0184,79.89,80.0013,415804.0
2021-03-10 13:30:00,93.45,93.49,93.41,93.43,436343.0,80.0099,80.0441,79.9756,79.9927,436343.0
2021-03-10 14:00:00,93.43,93.48,93.42,93.45,449432.0,79.9927,80.0356,79.9842,80.0099,449432.0
2021-03-10 14:30:00,93.45,93.46,93.39,93.43,270171.0,80.0099,80.0184,79.9585,79.9927,270171.0
2021-03-10 15:00:00,93.43,93.44,93.36,93.38,125395.0,79.9927,80.0013,79.9328,79.9499,125395.0
2021-03-10 15:30:00,93.39,93.41,93.36,93.39,186077.0,79.9585,79.9756,79.9328,79.9585,186077.0
2021-03-11 09:30:00,93.56,93.56,93.46,93.48,529774.0,80.104,80.104,80.0184,80.0356,529774.0
2021-03-11 10:00:00,93.48,93.53,93.43,93.45,404020.0,80.0356,80.0784,79.9927,80.0099,404020.0
2021-03-11 10:30:00,93.45,93.5,93.44,93.48,301947.0,80.0099,80.0527,80.0013,80.0356,301947.0
2021-03-11 11:00:00,93.49,93.59,93.48,93.58,822727.0,80.0441,80.1297,80.0356,80.1212,822727.0
2021-03-11 11:30:00,93.57,93.62,93.57,93.59,200976.0,80.1126,80.1554,80.1126,80.1297,200976.0
2021-03-11 12:00:00,93.6,93.61,93.55,93.55,162422.0,80.1383,80.1469,80.0955,80.0955,162422.0
2021-03-11 12:30:00,93.55,93.56,93.5,93.52,405822.0,80.0955,80.104,80.0527,80.0698,405822.0
2021-03-11 13:00:00,93.52,93.64,93.51,93.56,487378.0,80.0698,80.1725,80.0612,80.104,487378.0
2021-03-11 13:30:00,93.56,93.63,93.51,93.59,183769.0,80.104,80.164,80.0612,80.1297,183769.0
2021-03-11 14:00:00,93.59,93.6,93.55,93.57,227888.0,80.1297,80.1383,80.0955,80.1126,227888.0
2021-03-11 14:30:00,93.58,93.61,93.56,93.57,279099.0,80.1212,80.1469,80.104,80.1126,279099.0
2021-03-11 15:00:00,93.57,93.57,93.53,93.54,225315.0,80.1126,80.1126,80.0784,80.0869,225315.0
2021-03-11 15:30:00,93.54,93.54,93.5,93.51,856140.0,80.0869,80.0869,80.0527,80.0612,856140.0
2021-03-12 09:30:00,93.09,93.19,92.98,93.02,420034.0,79.7016,79.7873,79.6075,79.6417,420034.0
2021-03-12 10:00:00,93.01,93.02,92.87,92.9,115865.0,79.6331,79.6417,79.5133,79.539,115865.0
2021-03-12 10:30:00,92.9,92.95,92.87,92.9,209236.0,79.539,79.5818,79.5133,79.539,209236.0
2021-03-12 11:00:00,92.9,92.9,92.84,92.9,212326.0,79.539,79.539,79.4876,79.539,212326.0
2021-03-12 11:30:00,92.9,92.95,92.88,92.95,346386.0,79.539,79.5818,79.5218,79.5818,346386.0
2021-03-12 12:00:00,92.95,92.95,92.9,92.9,432297.0,79.5818,79.5818,79.539,79.539,432297.0
2021-03-12 12:30:00,92.91,92.91,92.87,92.88,194200.0,79.5475,79.5475,79.5133,79.5218,194200.0
2021-03-12 13:00:00,92.87,92.91,92.86,92.9,80969.0,79.5133,79.5475,79.5047,79.539,80969.0
2021-03-12 13:30:00,92.89,92.91,92.89,92.91,116902.0,79.5304,79.5475,79.5304,79.5475,116902.0
2021-03-12 14:00:00,92.91,92.91,92.87,92.88,169553.0,79.5475,79.5475,79.5133,79.5218,169553.0
2021-03-12 14:30:00,92.88,92.9,92.87,92.87,130331.0,79.5218,79.539,79.5133,79.5133,130331.0
2021-03-12 15:00:00,92.88,92.9,92.85,92.89,184421.0,79.5218,79.539,79.4962,79.5304,184421.0
2021-03-12 15:30:00,92.89,92.93,92.88,92.9,197294.0,79.5304,79.5647,79.5218,79.539,197294.0
2021-03-15 09:30:00,92.93,93.01,92.87,93.01,122651.0,79.5647,79.6331,79.5133,79.6331,122651.0
2021-03-15 10:00:00,93.01,93.05,92.98,93.01,114314.0,79.6331,79.6674,79.6075,79.6331,114314.0
2021-03-15 10:30:00,93.01,93.03,92.97,92.98,205066.0,79.6331,79.6503,79.5989,79.6075,205066.0
2021-03-15 11:00:00,92.98,93.05,92.97,93.05,136550.0,79.6075,79.6674,79.5989,79.6674,136550.0
2021-03-15 11:30:00,93.05,93.1,93.03,93.08,100058.0,79.6674,79.7102,79.6503,79.6931,100058.0
2021-03-15 12:00:00,93.07,93.09,93.06,93.06,167374.0,79.6845,79.7016,79.676,79.676,167374.0
2021-03-15 12:30:00,93.06,93.07,93.02,93.04,101208.0,79.676,79.6845,79.6417,79.6588,101208.0
2021-03-15 13:00:00,93.04,93.06,93.03,93.05,125468.0,79.6588,79.676,79.6503,79.6674,125468.0
2021-03-15 13:30:00,93.04,93.06,93.03,93.04,92993.0,79.6588,79.676,79.6503,79.6588,92993.0
2021-03-15 14:00:00,93.04,93.08,93.04,93.06,188856.0,79.6588,79.6931,79.6588,79.676,188856.0
2021-03-15 14:30:00,93.07,93.07,93.04,93.05,177152.0,79.6845,79.6845,79.6588,79.6674,177152.0
2021-03-15 15:00:00,93.05,93.05,93.02,93.02,123497.0,79.6674,79.6674,79.6417,79.6417,123497.0
2021-03-15 15:30:00,93.03,93.06,92.99,93.03,270181.0,79.6503,79.676,79.616,79.6503,270181.0
2021-03-16 09:30:00,93.12,93.14,93.09,93.14,136098.0,79.7273,79.7445,79.7016,79.7445,136098.0
2021-03-16 10:00:00,93.14,93.14,93.12,93.13,210192.0,79.7445,79.7445,79.7273,79.7359,210192.0
2021-03-16 10:30:00,93.13,93.17,93.11,93.12,180617.0,79.7359,79.7701,79.7188,79.7273,180617.0
2021-03-16 11:00:00,93.12,93.12,93.09,93.09,174341.0,79.7273,79.7273,79.7016,79.7016,174341.0
2021-03-16 11:30:00,93.09,93.11,93.06,93.09,187883.0,79.7016,79.7188,79.676,79.7016,187883.0
2021-03-16 12:00:00,93.1,93.1,93.06,93.08,213900.0,79.7102,79.7102,79.676,79.6931,213900.0
2021-03-16 12:30:00,93.08,93.08,93.05,93.06,250200.0,79.6931,79.6931,79.6674,79.676,250200.0
2021-03-16 13:00:00,93.06,93.17,93.05,93.15,516184.0,79.676,79.7701,79.6674,79.753,516184.0
2021-03-16 13:30:00,93.14,93.15,93.03,93.04,423572.0,79.7445,79.753,79.6503,79.6588,423572.0
2021-03-16 14:00:00,93.04,93.09,93.01,93.01,160255.0,79.6588,79.7016,79.6331,79.6331,160255.0
2021-03-16 14:30:00,93.02,93.02,92.98,93.01,271450.0,79.6417,79.6417,79.6075,79.6331,271450.0
2021-03-16 15:00:00,93.01,93.06,93.0,93.05,136692.0,79.6331,79.676,79.6246,79.6674,136692.0
2021-03-16 15:30:00,93.05,93.07,92.99,93.05,463510.0,79.6674,79.6845,79.616,79.6674,463510.0
2021-03-17 09:30:00,92.81,92.85,92.75,92.76,141697.0,79.4619,79.4962,79.4105,79.4191,141697.0
2021-03-17 10:00:00,92.75,92.87,92.75,92.86,156271.0,79.4105,79.5133,79.4105,79.5047,156271.0
2021-03-17 10:30:00,92.86,92.88,92.79,92.8,178698.0,79.5047,79.5218,79.4448,79.4534,178698.0
2021-03-17 11:00:00,92.79,92.8,92.74,92.75,129578.0,79.4448,79.4534,79.402,79.4105,129578.0
2021-03-17 11:30:00,92.76,92.76,92.69,92.73,547392.0,79.4191,79.4191,79.3592,79.3934,547392.0
2021-03-17 12:00:00,92.73,92.76,92.69,92.76,122147.0,79.3934,79.4191,79.3592,79.4191,122147.0
2021-03-17 12:30:00,92.76,92.8,92.75,92.79,184774.0,79.4191,79.4534,79.4105,79.4448,184774.0
2021-03-17 13:00:00,92.79,92.82,92.79,92.8,150841.0,79.4448,79.4705,79.4448,79.4534,150841.0
2021-03-17 13:30:00,92.81,92.88,92.8,92.86,212812.0,79.4619,79.5218,79.4534,79.5047,212812.0
2021-03-17 14:00:00,92.9,93.12,92.84,92.95,823538.0,79.539,79.7273,79.4876,79.5818,823538.0
2021-03-17 14:30:00,92.96,93.29,92.95,93.24,482568.0,79.5903,79.8729,79.5818,79.8301,482568.0
2021-03-17 15:00:00,93.25,93.37,93.23,93.27,309247.0,79.8386,79.9414,79.8215,79.8558,309247.0
2021-03-17 15:30:00,93.27,93.29,93.15,93.2,330553.0,79.8558,79.8729,79.753,79.7958,330553.0
2021-03-18 09:30:00,92.54,92.61,92.46,92.5,311483.0,79.2307,79.2907,79.1622,79.1965,311483.0
2021-03-18 10:00:00,92.49,92.5,92.44,92.45,215748.0,79.1879,79.1965,79.1451,79.1537,215748.0
2021-03-18 10:30:00,92.44,92.53,92.43,92.51,228728.0,79.1451,79.2222,79.1366,79.2051,228728.0
2021-03-18 11:00:00,92.52,92.58,92.51,92.58,686110.0,79.2136,79.265,79.2051,79.265,686110.0
2021-03-18 11:30:00,92.58,92.61,92.56,92.59,190567.0,79.265,79.2907,79.2479,79.2736,190567.0
2021-03-18 12:00:00,92.59,92.64,92.58,92.63,1159931.0,79.2736,79.3164,79.265,79.3078,1159931.0
2021-03-18 12:30:00,92.64,92.64,92.58,92.59,450339.0,79.3164,79.3164,79.265,79.2736,450339.0
2021-03-18 13:00:00,92.59,92.69,92.58,92.66,221751.0,79.2736,79.3592,79.265,79.3335,221751.0
2021-03-18 13:30:00,92.67,92.68,92.64,92.67,153790.0,79.342,79.3506,79.3164,79.342,153790.0
2021-03-18 14:00:00,92.66,92.67,92.62,92.64,302596.0,79.3335,79.342,79.2992,79.3164,302596.0
2021-03-18 14:30:00,92.64,92.66,92.6,92.65,218734.0,79.3164,79.3335,79.2821,79.3249,218734.0
2021-03-18 15:00:00,92.66,92.75,92.65,92.74,772336.0,79.3335,79.4105,79.3249,79.402,772336.0
2021-03-18 15:30:00,92.75,92.76,92.66,92.68,638454.0,79.4105,79.4191,79.3335,79.3506,638454.0
2021-03-19 09:30:00,92.56,92.6,92.51,92.52,991838.0,79.2479,79.2821,79.2051,79.2136,991838.0
2021-03-19 10:00:00,92.52,92.58,92.5,92.57,483406.0,79.2136,79.265,79.1965,79.2564,483406.0
2021-03-19 10:30:00,92.58,92.59,92.52,92.59,725320.0,79.265,79.2736,79.2136,79.2736,725320.0
2021-03-19 11:00:00,92.58,92.62,92.55,92.59,78363.0,79.265,79.2992,79.2393,79.2736,78363.0
2021-03-19 11:30:00,92.59,92.72,92.58,92.71,97583.0,79.2736,79.3849,79.265,79.3763,97583.0
2021-03-19 12:00:00,92.71,92.74,92.69,92.73,58860.0,79.3763,79.402,79.3592,79.3934,58860.0
2021-03-19 12:30:00,92.72,92.73,92.7,92.7,293311.0,79.3849,79.3934,79.3677,79.3677,293311.0
2021-03-19 13:00:00,92.7,92.71,92.64,92.69,225403.0,79.3677,79.3763,79.3164,79.3592,225403.0
2021-03-19 13:30:00,92.69,92.69,92.65,92.65,124202.0,79.3592,79.3592,79.3249,79.3249,124202.0
2021-03-19 14:00:00,92.66,92.68,92.64,92.65,168257.0,79.3335,79.3506,79.3164,79.3249,168257.0
2021-03-19 14:30:00,92.64,92.65,92.62,92.63,187221.0,79.3164,79.3249,79.2992,79.3078,187221.0
2021-03-19 15:00:00,92.63,92.65,92.6,92.62,252941.0,79.3078,79.3249,79.2821,79.2992,252941.0
2021-03-19 15:30:00,92.62,92.64,92.61,92.62,195600.0,79.2992,79.3164,79.2907,79.2992,195600.0
2021-03-22 09:30:00,92.74,92.77,92.7,92.72,87063.0,79.402,79.4277,79.3677,79.3849,87063.0
2021-03-22 10:00:00,92.72,92.8,92.7,92.79,50961.0,79.3849,79.4534,79.3677,79.4448,50961.0
2021-03-22 10:30:00,92.79,92.84,92.75,92.83,747180.0,79.4448,79.4876,79.4105,79.479,747180.0
2021-03-22 11:00:00,92.82,92.85,92.8,92.83,94271.0,79.4705,79.4962,79.4534,79.479,94271.0
2021-03-22 11:30:00,92.83,92.9,92.82,92.89,132248.0,79.479,79.539,79.4705,79.5304,132248.0
2021-03-22 12:00:00,92.89,92.9,92.86,92.89,185633.0,79.5304,79.539,79.5047,79.5304,185633.0
2021-03-22 12:30:00,92.88,92.91,92.87,92.91,83238.0,79.5218,79.5475,79.5133,79.5475,83238.0
2021-03-22 13:00:00,92.91,92.91,92.85,92.86,45233.0,79.5475,79.5475,79.4962,79.5047,45233.0
2021-03-22 13:30:00,92.86,92.89,92.85,92.87,84579.0,79.5047,79.5304,79.4962,79.5133,84579.0
2021-03-22 14:00:00,92.87,92.88,92.84,92.87,43666.0,79.5133,79.5218,79.4876,79.5133,43666.0
2021-03-22 14:30:00,92.87,92.89,92.85,92.86,606435.0,79.5133,79.5304,79.4962,79.5047,606435.0
2021-03-22 15:00:00,92.86,92.87,92.85,92.86,106089.0,79.5047,79.5133,79.4962,79.5047,106089.0
2021-03-22 15:30:00,92.86,92.86,92.82,92.83,263804.0,79.5047,79.5047,79.4705,79.479,263804.0
2021-03-23 09:30:00,92.93,92.94,92.86,92.88,229367.0,79.5647,79.5732,79.5047,79.5218,229367.0
2021-03-23 10:00:00,92.88,92.92,92.87,92.91,177162.0,79.5218,79.5561,79.5133,79.5475,177162.0
2021-03-23 10:30:00,92.92,92.94,92.89,92.91,101324.0,79.5561,79.5732,79.5304,79.5475,101324.0
2021-03-23 11:00:00,92.9,92.93,92.89,92.9,251847.0,79.539,79.5647,79.5304,79.539,251847.0
2021-03-23 11:30:00,92.9,92.91,92.88,92.91,241233.0,79.539,79.5475,79.5218,79.5475,241233.0
2021-03-23 12:00:00,92.91,92.94,92.88,92.92,177232.0,79.5475,79.5732,79.5218,79.5561,177232.0
2021-03-23 12:30:00,92.92,92.94,92.89,92.9,92611.0,79.5561,79.5732,79.5304,79.539,92611.0
2021-03-23 13:00:00,92.9,92.92,92.88,92.91,355224.0,79.539,79.5561,79.5218,79.5475,355224.0
2021-03-23 13:30:00,92.9,92.95,92.89,92.93,67763.0,79.539,79.5818,79.5304,79.5647,67763.0
2021-03-23 14:00:00,92.93,92.94,92.89,92.92,114977.0,79.5647,79.5732,79.5304,79.5561,114977.0
2021-03-23 14:30:00,92.92,92.97,92.91,92.94,99750.0,79.5561,79.5989,79.5475,79.5732,99750.0
2021-03-23 15:00:00,92.94,93.02,92.93,92.99,243150.0,79.5732,79.6417,79.5647,79.616,243150.0
2021-03-23 15:30:00,93.0,93.03,92.98,93.01,277527.0,79.6246,79.6503,79.6075,79.6331,277527.0
2021-03-24 09:30:00,92.85,92.97,92.82,92.94,231118.0,79.4962,79.5989,79.4705,79.5732,231118.0
2021-03-24 10:00:00,92.95,93.0,92.94,92.98,181632.0,79.5818,79.6246,79.5732,79.6075,181632.0
2021-03-24 10:30:00,92.98,93.0,92.95,92.99,203996.0,79.6075,79.6246,79.5818,79.616,203996.0
2021-03-24 11:00:00,93.0,93.03,92.99,93.02,97533.0,79.6246,79.6503,79.616,79.6417,97533.0
2021-03-24 11:30:00,93.02,93.03,92.98,92.99,133879.0,79.6417,79.6503,79.6075,79.616,133879.0
2021-03-24 12:00:00,93.0,93.04,92.98,93.03,84677.0,79.6246,79.6588,79.6075,79.6503,84677.0
2021-03-24 12:30:00,93.04,93.06,93.02,93.04,248729.0,79.6588,79.676,79.6417,79.6588,248729.0
2021-03-24 13:00:00,93.04,93.08,93.03,93.07,144149.0,79.6588,79.6931,79.6503,79.6845,144149.0
2021-03-24 13:30:00,93.07,93.12,93.06,93.11,87858.0,79.6845,79.7273,79.676,79.7188,87858.0
2021-03-24 14:00:00,93.12,93.15,93.11,93.12,67837.0,79.7273,79.753,79.7188,79.7273,67837.0
2021-03-24 14:30:00,93.12,93.15,93.09,93.13,300313.0,79.7273,79.753,79.7016,79.7359,300313.0
2021-03-24 15:00:00,93.13,93.17,93.12,93.16,108827.0,79.7359,79.7701,79.7273,79.7616,108827.0
2021-03-24 15:30:00,93.17,93.17,93.12,93.12,270431.0,79.7701,79.7701,79.7273,79.7273,270431.0
2021-03-25 09:30:00,93.16,93.23,93.16,93.22,273404.0,79.7616,79.8215,79.7616,79.8129,273404.0
2021-03-25 10:00:00,93.22,93.22,93.14,93.18,220511.0,79.8129,79.8129,79.7445,79.7787,220511.0
2021-03-25 10:30:00,93.17,93.17,93.11,93.16,232169.0,79.7701,79.7701,79.7188,79.7616,232169.0
2021-03-25 11:00:00,93.16,93.18,93.09,93.1,132368.0,79.7616,79.7787,79.7016,79.7102,132368.0
2021-03-25 11:30:00,93.11,93.16,93.1,93.15,232558.0,79.7188,79.7616,79.7102,79.753,232558.0
2021-03-25 12:00:00,93.14,93.2,93.14,93.2,76562.0,79.7445,79.7958,79.7445,79.7958,76562.0
2021-03-25 12:30:00,93.2,93.21,93.16,93.18,85277.0,79.7958,79.8044,79.7616,79.7787,85277.0
2021-03-25 13:00:00,93.17,93.18,92.97,93.0,268249.0,79.7701,79.7787,79.5989,79.6246,268249.0
2021-03-25 13:30:00,93.01,93.12,93.0,93.09,84969.0,79.6331,79.7273,79.6246,79.7016,84969.0
2021-03-25 14:00:00,93.08,93.11,93.06,93.09,129543.0,79.6931,79.7188,79.676,79.7016,129543.0
2021-03-25 14:30:00,93.09,93.19,93.09,93.18,166643.0,79.7016,79.7873,79.7016,79.7787,166643.0
2021-03-25 15:00:00,93.18,93.21,93.16,93.17,118790.0,79.7787,79.8044,79.7616,79.7701,118790.0
2021-03-25 15:30:00,93.16,93.2,93.15,93.16,140364.0,79.7616,79.7958,79.753,79.7616,140364.0
2021-03-26 09:30:00,92.97,93.0,92.91,92.97,151039.0,79.5989,79.6246,79.5475,79.5989,151039.0
2021-03-26 10:00:00,92.97,93.03,92.95,93.02,158725.0,79.5989,79.6503,79.5818,79.6417,158725.0
2021-03-26 10:30:00,93.02,93.08,93.02,93.08,128401.0,79.6417,79.6931,79.6417,79.6931,128401.0
2021-03-26 11:00:00,93.07,93.13,93.05,93.11,211525.0,79.6845,79.7359,79.6674,79.7188,211525.0
2021-03-26 11:30:00,93.11,93.17,93.08,93.15,188861.0,79.7188,79.7701,79.6931,79.753,188861.0
2021-03-26 12:00:00,93.15,93.16,93.1,93.12,162527.0,79.753,79.7616,79.7102,79.7273,162527.0
2021-03-26 12:30:00,93.12,93.13,93.11,93.11,52244.0,79.7273,79.7359,79.7188,79.7188,52244.0
2021-03-26 13:00:00,93.11,93.13,93.11,93.12,184960.0,79.7188,79.7359,79.7188,79.7273,184960.0
2021-03-26 13:30:00,93.12,93.12,93.07,93.08,220511.0,79.7273,79.7273,79.6845,79.6931,220511.0
2021-03-26 14:00:00,93.08,93.1,93.02,93.03,108519.0,79.6931,79.7102,79.6417,79.6503,108519.0
2021-03-26 14:30:00,93.03,93.04,93.02,93.03,87969.0,79.6503,79.6588,79.6417,79.6503,87969.0
2021-03-26 15:00:00,93.03,93.03,92.99,93.02,141954.0,79.6503,79.6503,79.616,79.6417,141954.0
2021-03-26 15:30:00,93.01,93.03,93.0,93.0,358618.0,79.6331,79.6503,79.6246,79.6246,358618.0
2021-03-29 09:30:00,93.37,93.78,92.86,92.87,178955.0,79.9414,80.2924,79.5047,79.5133,178955.0
2021-03-29 10:00:00,92.87,93.0,92.86,92.96,948009.0,79.5133,79.6246,79.5047,79.5903,948009.0
2021-03-29 10:30:00,92.95,92.96,92.91,92.92,100919.0,79.5818,79.5903,79.5475,79.5561,100919.0
2021-03-29 11:00:00,92.93,92.93,92.86,92.92,131365.0,79.5647,79.5647,79.5047,79.5561,131365.0
2021-03-29 11:30:00,92.91,92.94,92.89,92.94,144999.0,79.5475,79.5732,79.5304,79.5732,144999.0
2021-03-29 12:00:00,92.93,92.94,92.92,92.93,40871.0,79.5647,79.5732,79.5561,79.5647,40871.0
2021-03-29 12:30:00,92.93,92.94,92.9,92.93,205060.0,79.5647,79.5732,79.539,79.5647,205060.0
2021-03-29 13:00:00,92.92,92.93,92.85,92.86,177410.0,79.5561,79.5647,79.4962,79.5047,177410.0
2021-03-29 13:30:00,92.86,92.88,92.85,92.86,74264.0,79.5047,79.5218,79.4962,79.5047,74264.0
2021-03-29 14:00:00,92.85,92.85,92.77,92.78,101859.0,79.4962,79.4962,79.4277,79.4362,101859.0
2021-03-29 14:30:00,92.77,92.8,92.75,92.78,163798.0,79.4277,79.4534,79.4105,79.4362,163798.0
2021-03-29 15:00:00,92.79,92.83,92.77,92.83,89862.0,79.4448,79.479,79.4277,79.479,89862.0
2021-03-29 15:30:00,92.83,92.85,92.8,92.81,204061.0,79.479,79.4962,79.4534,79.4619,204061.0
2021-03-30 09:30:00,92.72,92.74,92.62,92.69,175019.0,79.3849,79.402,79.2992,79.3592,175019.0
2021-03-30 10:00:00,92.69,92.7,92.59,92.63,135732.0,79.3592,79.3677,79.2736,79.3078,135732.0
2021-03-30 10:30:00,92.63,92.68,92.62,92.65,250077.0,79.3078,79.3506,79.2992,79.3249,250077.0
2021-03-30 11:00:00,92.65,92.68,92.64,92.68,140459.0,79.3249,79.3506,79.3164,79.3506,140459.0
2021-03-30 11:30:00,92.68,92.81,92.67,92.8,643154.0,79.3506,79.4619,79.342,79.4534,643154.0
2021-03-30 12:00:00,92.8,92.82,92.76,92.8,193931.0,79.4534,79.4705,79.4191,79.4534,193931.0
2021-03-30 12:30:00,92.8,92.85,92.77,92.84,48503.0,79.4534,79.4962,79.4277,79.4876,48503.0
2021-03-30 13:00:00,92.84,92.88,92.83,92.88,76802.0,79.4876,79.5218,79.479,79.5218,76802.0
2021-03-30 13:30:00,92.87,92.88,92.84,92.86,108192.0,79.5133,79.5218,79.4876,79.5047,108192.0
2021-03-30 14:00:00,92.86,92.88,92.82,92.83,158595.0,79.5047,79.5218,79.4705,79.479,158595.0
2021-03-30 14:30:00,92.84,92.88,92.82,92.88,73600.0,79.4876,79.5218,79.4705,79.5218,73600.0
2021-03-30 15:00:00,92.88,92.92,92.88,92.91,115670.0,79.5218,79.5561,79.5218,79.5475,115670.0
2021-03-30 15:30:00,92.91,92.93,92.9,92.91,139531.0,79.5475,79.5647,79.539,79.5475,139531.0
2021-03-31 09:30:00,92.99,93.04,92.82,93.04,216412.0,79.616,79.6588,79.4705,79.6588,216412.0
2021-03-31 10:00:00,93.04,93.11,93.01,93.1,392300.0,79.6588,79.7188,79.6331,79.7102,392300.0
2021-03-31 10:30:00,93.1,93.13,93.08,93.13,528550.0,79.7102,79.7359,79.6931,79.7359,528550.0
2021-03-31 11:00:00,93.13,93.15,93.1,93.1,247040.0,79.7359,79.753,79.7102,79.7102,247040.0
2021-03-31 11:30:00,93.1,93.13,93.09,93.13,602351.0,79.7102,79.7359,79.7016,79.7359,602351.0
2021-03-31 12:00:00,93.12,93.13,93.1,93.11,143736.0,79.7273,79.7359,79.7102,79.7188,143736.0
2021-03-31 12:30:00,93.11,93.14,93.1,93.12,195404.0,79.7188,79.7445,79.7102,79.7273,195404.0
2021-03-31 13:00:00,93.13,93.15,93.1,93.1,136641.0,79.7359,79.753,79.7102,79.7102,136641.0
2021-03-31 13:30:00,93.11,93.12,93.03,93.03,235082.0,79.7188,79.7273,79.6503,79.6503,235082.0
2021-03-31 14:00:00,93.03,93.04,92.99,93.02,339009.0,79.6503,79.6588,79.616,79.6417,339009.0
2021-03-31 14:30:00,93.02,93.02,92.9,92.93,128855.0,79.6417,79.6417,79.539,79.5647,128855.0
2021-03-31 15:00:00,92.94,93.02,92.93,93.0,113711.0,79.5732,79.6417,79.5647,79.6246,113711.0
2021-03-31 15:30:00,93.01,93.03,92.98,93.0,269620.0,79.6331,79.6503,79.6075,79.6246,269620.0
2021-04-01 09:30:00,93.1,93.15,93.01,93.01,340343.0,79.8615,79.9044,79.7843,79.7843,340343.0
2021-04-01 10:00:00,93.0,93.09,92.98,93.08,172891.0,79.7757,79.8529,79.7586,79.8444,172891.0
2021-04-01 10:30:00,93.08,93.14,93.08,93.13,420434.0,79.8444,79.8958,79.8444,79.8872,420434.0
2021-04-01 11:00:00,93.13,93.15,93.12,93.14,68479.0,79.8872,79.9044,79.8787,79.8958,68479.0
2021-04-01 11:30:00,93.14,93.18,93.1,93.16,161780.0,79.8958,79.9301,79.8615,79.913,161780.0
2021-04-01 12:00:00,93.16,93.17,93.11,93.12,204257.0,79.913,79.9216,79.8701,79.8787,204257.0
2021-04-01 12:30:00,93.12,93.13,93.09,93.12,259011.0,79.8787,79.8872,79.8529,79.8787,259011.0
2021-04-01 13:00:00,93.12,93.13,93.1,93.11,72892.0,79.8787,79.8872,79.8615,79.8701,72892.0
2021-04-01 13:30:00,93.1,93.13,93.09,93.12,586582.0,79.8615,79.8872,79.8529,79.8787,586582.0
2021-04-01 14:00:00,93.12,93.14,93.11,93.12,120446.0,79.8787,79.8958,79.8701,79.8787,120446.0
2021-04-01 14:30:00,93.12,93.15,93.12,93.14,191260.0,79.8787,79.9044,79.8787,79.8958,191260.0
2021-04-01 15:00:00,93.14,93.14,93.11,93.13,93407.0,79.8958,79.8958,79.8701,79.8872,93407.0
2021-04-01 15:30:00,93.14,93.14,93.1,93.12,177955.0,79.8958,79.8958,79.8615,79.8787,177955.0
2021-04-05 09:30:00,92.84,92.9,92.42,92.83,276662.0,79.6385,79.69,79.2782,79.6299,276662.0
2021-04-05 10:00:00,92.83,92.94,92.8,92.93,185530.0,79.6299,79.7243,79.6042,79.7157,185530.0
2021-04-05 10:30:00,92.93,92.95,92.87,92.89,250226.0,79.7157,79.7328,79.6642,79.6814,250226.0
2021-04-05 11:00:00,92.9,92.94,92.88,92.92,91832.0,79.69,79.7243,79.6728,79.7071,91832.0
2021-04-05 11:30:00,92.92,93.02,92.92,93.0,343616.0,79.7071,79.7929,79.7071,79.7757,343616.0
2021-04-05 12:00:00,93.01,93.03,92.96,92.97,105369.0,79.7843,79.8015,79.7414,79.75,105369.0
2021-04-05 12:30:00,92.97,92.99,92.92,92.94,105508.0,79.75,79.7672,79.7071,79.7243,105508.0
2021-04-05 13:00:00,92.95,92.95,92.88,92.9,98110.0,79.7328,79.7328,79.6728,79.69,98110.0
2021-04-05 13:30:00,92.89,92.92,92.89,92.91,70202.0,79.6814,79.7071,79.6814,79.6985,70202.0
2021-04-05 14:00:00,92.9,92.91,92.87,92.88,72017.0,79.69,79.6985,79.6642,79.6728,72017.0
2021-04-05 14:30:00,92.88,92.89,92.85,92.86,107698.0,79.6728,79.6814,79.6471,79.6556,107698.0
2021-04-05 15:00:00,92.86,92.89,92.85,92.87,155833.0,79.6556,79.6814,79.6471,79.6642,155833.0
2021-04-05 15:30:00,92.86,92.86,92.82,92.83,204781.0,79.6556,79.6556,79.6213,79.6299,204781.0
2021-04-06 09:30:00,93.0,93.11,93.0,93.09,190246.0,79.7757,79.8701,79.7757,79.8529,190246.0
2021-04-06 10:00:00,93.09,93.13,93.07,93.1,109722.0,79.8529,79.8872,79.8358,79.8615,109722.0
2021-04-06 10:30:00,93.11,93.18,93.09,93.18,186198.0,79.8701,79.9301,79.8529,79.9301,186198.0
2021-04-06 11:00:00,93.18,93.21,93.16,93.19,105049.0,79.9301,79.9559,79.913,79.9387,105049.0
2021-04-06 11:30:00,93.19,93.21,93.18,93.2,95430.0,79.9387,79.9559,79.9301,79.9473,95430.0
2021-04-06 12:00:00,93.2,93.2,93.17,93.17,73609.0,79.9473,79.9473,79.9216,79.9216,73609.0
2021-04-06 12:30:00,93.18,93.23,93.17,93.19,130171.0,79.9301,79.973,79.9216,79.9387,130171.0
2021-04-06 13:00:00,93.19,93.23,93.19,93.23,93444.0,79.9387,79.973,79.9387,79.973,93444.0
2021-04-06 13:30:00,93.23,93.26,93.21,93.26,798473.0,79.973,79.9988,79.9559,79.9988,798473.0
2021-04-06 14:00:00,93.26,93.32,93.26,93.31,321580.0,79.9988,80.0502,79.9988,80.0417,321580.0
2021-04-06 14:30:00,93.32,93.33,93.29,93.33,503686.0,80.0502,80.0588,80.0245,80.0588,503686.0
2021-04-06 15:00:00,93.33,93.35,93.32,93.34,209790.0,80.0588,80.076,80.0502,80.0674,209790.0
2021-04-06 15:30:00,93.34,93.35,93.31,93.31,522183.0,80.0674,80.076,80.0417,80.0417,522183.0
2021-04-07 09:30:00,93.34,93.4,93.25,93.36,317249.0,80.0674,80.1189,79.9902,80.0845,317249.0
2021-04-07 10:00:00,93.36,93.36,93.31,93.36,109814.0,80.0845,80.0845,80.0417,80.0845,109814.0
2021-04-07 10:30:00,93.35,93.38,93.34,93.35,75703.0,80.076,80.1017,80.0674,80.076,75703.0
2021-04-07 11:00:00,93.36,93.4,93.35,93.37,99049.0,80.0845,80.1189,80.076,80.0931,99049.0
2021-04-07 11:30:00,93.37,93.44,93.36,93.44,94856.0,80.0931,80.1532,80.0845,80.1532,94856.0
2021-04-07 12:00:00,93.44,93.46,93.42,93.43,161151.0,80.1532,80.1703,80.136,80.1446,161151.0
2021-04-07 12:30:00,93.43,93.44,93.4,93.41,141817.0,80.1446,80.1532,80.1189,80.1274,141817.0
2021-04-07 13:00:00,93.4,93.42,93.38,93.42,187454.0,80.1189,80.136,80.1017,80.136,187454.0
2021-04-07 13:30:00,93.42,93.42,93.37,93.38,105740.0,80.136,80.136,80.0931,80.1017,105740.0
2021-04-07 14:00:00,93.38,93.41,93.34,93.39,553158.0,80.1017,80.1274,80.0674,80.1103,553158.0
2021-04-07 14:30:00,93.39,93.39,93.35,93.36,154139.0,80.1103,80.1103,80.076,80.0845,154139.0
2021-04-07 15:00:00,93.36,93.36,93.26,93.27,201783.0,80.0845,80.0845,79.9988,80.0073,201783.0
2021-04-07 15:30:00,93.26,93.3,93.24,93.28,1101848.0,79.9988,80.0331,79.9816,80.0159,1101848.0
2021-04-08 09:30:00,93.42,93.54,93.35,93.5,465461.0,80.136,80.2389,80.076,80.2046,465461.0
2021-04-08 10:00:00,93.5,93.5,93.43,93.45,115922.0,80.2046,80.2046,80.1446,80.1617,115922.0
2021-04-08 10:30:00,93.46,93.5,93.45,93.48,223885.0,80.1703,80.2046,80.1617,80.1875,223885.0
2021-04-08 11:00:00,93.47,93.48,93.43,93.45,276268.0,80.1789,80.1875,80.1446,80.1617,276268.0
2021-04-08 11:30:00,93.45,93.51,93.45,93.51,145592.0,80.1617,80.2132,80.1617,80.2132,145592.0
2021-04-08 12:00:00,93.5,93.55,93.5,93.53,109982.0,80.2046,80.2475,80.2046,80.2304,109982.0
2021-04-08 12:30:00,93.53,93.54,93.52,93.53,54687.0,80.2304,80.2389,80.2218,80.2304,54687.0
2021-04-08 13:00:00,93.53,93.53,93.51,93.52,68410.0,80.2304,80.2304,80.2132,80.2218,68410.0
2021-04-08 13:30:00,93.52,93.53,93.5,93.51,52798.0,80.2218,80.2304,80.2046,80.2132,52798.0
2021-04-08 14:00:00,93.51,93.53,93.5,93.52,91721.0,80.2132,80.2304,80.2046,80.2218,91721.0
2021-04-08 14:30:00,93.51,93.52,93.5,93.52,97678.0,80.2132,80.2218,80.2046,80.2218,97678.0
2021-04-08 15:00:00,93.52,93.54,93.51,93.53,171968.0,80.2218,80.2389,80.2132,80.2304,171968.0
2021-04-08 15:30:00,93.54,93.56,93.53,93.55,215099.0,80.2389,80.2561,80.2304,80.2475,215099.0
2021-04-09 09:30:00,93.32,93.35,93.27,93.33,438095.0,80.0502,80.076,80.0073,80.0588,438095.0
2021-04-09 10:00:00,93.33,93.39,93.32,93.38,142184.0,80.0588,80.1103,80.0502,80.1017,142184.0
2021-04-09 10:30:00,93.38,93.42,93.36,93.4,139683.0,80.1017,80.136,80.0845,80.1189,139683.0
2021-04-09 11:00:00,93.4,93.43,93.37,93.4,77505.0,80.1189,80.1446,80.0931,80.1189,77505.0
2021-04-09 11:30:00,93.4,93.53,93.39,93.53,330334.0,80.1189,80.2304,80.1103,80.2304,330334.0
2021-04-09 12:00:00,93.53,93.55,93.5,93.51,176431.0,80.2304,80.2475,80.2046,80.2132,176431.0
2021-04-09 12:30:00,93.51,93.51,93.47,93.47,211533.0,80.2132,80.2132,80.1789,80.1789,211533.0
2021-04-09 13:00:00,93.48,93.49,93.46,93.48,58731.0,80.1875,80.1961,80.1703,80.1875,58731.0
2021-04-09 13:30:00,93.48,93.5,93.44,93.45,98755.0,80.1875,80.2046,80.1532,80.1617,98755.0
2021-04-09 14:00:00,93.45,93.46,93.4,93.41,50205.0,80.1617,80.1703,80.1189,80.1274,50205.0
2021-04-09 14:30:00,93.41,93.41,93.38,93.4,331146.0,80.1274,80.1274,80.1017,80.1189,331146.0
2021-04-09 15:00:00,93.4,93.43,93.38,93.43,89120.0,80.1189,80.1446,80.1017,80.1446,89120.0
2021-04-09 15:30:00,93.43,93.44,93.4,93.42,127533.0,80.1446,80.1532,80.1189,80.136,127533.0
2021-04-12 09:30:00,93.29,93.39,93.29,93.32,103499.0,80.0245,80.1103,80.0245,80.0502,103499.0
2021-04-12 10:00:00,93.32,93.33,93.29,93.31,271177.0,80.0502,80.0588,80.0245,80.0417,271177.0
2021-04-12 10:30:00,93.31,93.33,93.26,93.26,170008.0,80.0417,80.0588,79.9988,79.9988,170008.0
2021-04-12 11:00:00,93.26,93.3,93.26,93.26,72637.0,79.9988,80.0331,79.9988,79.9988,72637.0
2021-04-12 11:30:00,93.27,93.31,93.26,93.29,89827.0,80.0073,80.0417,79.9988,80.0245,89827.0
2021-04-12 12:00:00,93.29,93.31,93.28,93.31,73647.0,80.0245,80.0417,80.0159,80.0417,73647.0
2021-04-12 12:30:00,93.31,93.33,93.3,93.32,159723.0,80.0417,80.0588,80.0331,80.0502,159723.0
2021-04-12 13:00:00,93.31,93.35,93.3,93.33,147429.0,80.0417,80.076,80.0331,80.0588,147429.0
2021-04-12 13:30:00,93.32,93.34,93.31,93.33,113140.0,80.0502,80.0674,80.0417,80.0588,113140.0
2021-04-12 14:00:00,93.33,93.33,93.29,93.3,89991.0,80.0588,80.0588,80.0245,80.0331,89991.0
2021-04-12 14:30:00,93.3,93.33,93.27,93.32,221445.0,80.0331,80.0588,80.0073,80.0502,221445.0
2021-04-12 15:00:00,93.31,93.36,93.31,93.33,77564.0,80.0417,80.0845,80.0417,80.0588,77564.0
2021-04-12 15:30:00,93.33,93.36,93.32,93.36,198499.0,80.0588,80.0845,80.0502,80.0845,198499.0
2021-04-13 09:30:00,93.35,93.42,93.32,93.42,152072.0,80.076,80.136,80.0502,80.136,152072.0
2021-04-13 10:00:00,93.42,93.44,93.38,93.4,159033.0,80.136,80.1532,80.1017,80.1189,159033.0
2021-04-13 10:30:00,93.4,93.42,93.39,93.4,126354.0,80.1189,80.136,80.1103,80.1189,126354.0
2021-04-13 11:00:00,93.4,93.43,93.4,93.43,120355.0,80.1189,80.1446,80.1189,80.1446,120355.0
2021-04-13 11:30:00,93.43,93.45,93.42,93.45,225714.0,80.1446,80.1617,80.136,80.1617,225714.0
2021-04-13 12:00:00,93.45,93.48,93.44,93.47,71738.0,80.1617,80.1875,80.1532,80.1789,71738.0
2021-04-13 12:30:00,93.48,93.48,93.44,93.48,52575.0,80.1875,80.1875,80.1532,80.1875,52575.0
2021-04-13 13:00:00,93.48,93.6,93.47,93.6,161905.0,80.1875,80.2904,80.1789,80.2904,161905.0
2021-04-13 13:30:00,93.6,93.64,93.58,93.59,176057.0,80.2904,80.3247,80.2733,80.2818,176057.0
2021-04-13 14:00:00,93.59,93.65,93.58,93.64,104227.0,80.2818,80.3333,80.2733,80.3247,104227.0
2021-04-13 14:30:00,93.64,93.67,93.63,93.67,71559.0,80.3247,80.3505,80.3161,80.3505,71559.0
2021-04-13 15:00:00,93.67,93.68,93.64,93.66,95987.0,80.3505,80.359,80.3247,80.3419,95987.0
2021-04-13 15:30:00,93.66,93.68,93.65,93.68,841484.0,80.3419,80.359,80.3333,80.359,841484.0
2021-04-14 09:30:00,93.64,93.64,93.57,93.63,301387.0,80.3247,80.3247,80.2647,80.3161,301387.0
2021-04-14 10:00:00,93.64,93.64,93.6,93.63,144594.0,80.3247,80.3247,80.2904,80.3161,144594.0
2021-04-14 10:30:00,93.63,93.66,93.59,93.59,133589.0,80.3161,80.3419,80.2818,80.2818,133589.0
2021-04-14 11:00:00,93.6,93.6,93.51,93.56,207983.0,80.2904,80.2904,80.2132,80.2561,207983.0
2021-04-14 11:30:00,93.56,93.58,93.53,93.56,113706.0,80.2561,80.2733,80.2304,80.2561,113706.0
2021-04-14 12:00:00,93.56,93.57,93.54,93.55,131147.0,80.2561,80.2647,80.2389,80.2475,131147.0
2021-04-14 12:30:00,93.55,93.56,93.53,93.54,124941.0,80.2475,80.2561,80.2304,80.2389,124941.0
2021-04-14 13:00:00,93.54,93.54,93.52,93.53,46312.0,80.2389,80.2389,80.2218,80.2304,46312.0
2021-04-14 13:30:00,93.53,93.58,93.52,93.57,185682.0,80.2304,80.2733,80.2218,80.2647,185682.0
2021-04-14 14:00:00,93.56,93.59,93.56,93.59,191650.0,80.2561,80.2818,80.2561,80.2818,191650.0
2021-04-14 14:30:00,93.59,93.62,93.58,93.59,200087.0,80.2818,80.3076,80.2733,80.2818,200087.0
2021-04-14 15:00:00,93.58,93.6,93.57,93.59,141975.0,80.2733,80.2904,80.2647,80.2818,141975.0
2021-04-14 15:30:00,93.59,93.62,93.58,93.62,304083.0,80.2818,80.3076,80.2733,80.3076,304083.0
2021-04-15 09:30:00,93.77,93.87,93.68,93.81,199512.0,80.4362,80.522,80.359,80.4706,199512.0
2021-04-15 10:00:00,93.81,93.9,93.8,93.89,141654.0,80.4706,80.5478,80.462,80.5392,141654.0
2021-04-15 10:30:00,93.89,93.91,93.87,93.87,105165.0,80.5392,80.5563,80.522,80.522,105165.0
2021-04-15 11:00:00,93.88,93.95,93.88,93.93,112556.0,80.5306,80.5906,80.5306,80.5735,112556.0
2021-04-15 11:30:00,93.93,93.99,93.92,93.93,118417.0,80.5735,80.625,80.5649,80.5735,118417.0
2021-04-15 12:00:00,93.94,94.0,93.93,94.0,283551.0,80.5821,80.6335,80.5735,80.6335,283551.0
2021-04-15 12:30:00,94.0,94.07,93.99,94.07,218715.0,80.6335,80.6936,80.625,80.6936,218715.0
2021-04-15 13:00:00,94.07,94.07,94.01,94.06,81855.0,80.6936,80.6936,80.6421,80.685,81855.0
2021-04-15 13:30:00,94.05,94.08,94.02,94.07,127108.0,80.6764,80.7022,80.6507,80.6936,127108.0
2021-04-15 14:00:00,94.06,94.12,94.06,94.11,170370.0,80.685,80.7365,80.685,80.7279,170370.0
2021-04-15 14:30:00,94.11,94.12,94.06,94.12,193517.0,80.7279,80.7365,80.685,80.7365,193517.0
2021-04-15 15:00:00,94.12,94.13,94.02,94.03,158437.0,80.7365,80.745,80.6507,80.6593,158437.0
2021-04-15 15:30:00,94.03,94.03,93.95,94.01,354393.0,80.6593,80.6593,80.5906,80.6421,354393.0
2021-04-16 09:30:00,93.79,93.8,93.45,93.74,607618.0,80.4534,80.462,80.1617,80.4105,607618.0
2021-04-16 10:00:00,93.75,93.83,93.74,93.79,152766.0,80.4191,80.4877,80.4105,80.4534,152766.0
2021-04-16 10:30:00,93.79,93.8,93.72,93.73,400427.0,80.4534,80.462,80.3933,80.4019,400427.0
2021-04-16 11:00:00,93.73,93.74,93.7,93.7,90279.0,80.4019,80.4105,80.3762,80.3762,90279.0
2021-04-16 11:30:00,93.7,93.75,93.7,93.73,217087.0,80.3762,80.4191,80.3762,80.4019,217087.0
2021-04-16 12:00:00,93.73,93.74,93.69,93.7,126111.0,80.4019,80.4105,80.3676,80.3762,126111.0
2021-04-16 12:30:00,93.7,93.73,93.69,93.72,82575.0,80.3762,80.4019,80.3676,80.3933,82575.0
2021-04-16 13:00:00,93.72,93.75,93.71,93.75,74920.0,80.3933,80.4191,80.3848,80.4191,74920.0
2021-04-16 13:30:00,93.75,93.75,93.73,93.73,320685.0,80.4191,80.4191,80.4019,80.4019,320685.0
2021-04-16 14:00:00,93.73,93.74,93.73,93.73,61466.0,80.4019,80.4105,80.4019,80.4019,61466.0
2021-04-16 14:30:00,93.73,93.75,93.71,93.72,287529.0,80.4019,80.4191,80.3848,80.3933,287529.0
2021-04-16 15:00:00,93.71,93.73,93.7,93.7,129625.0,80.3848,80.4019,80.3762,80.3762,129625.0
2021-04-16 15:30:00,93.7,93.71,93.64,93.65,268167.0,80.3762,80.3848,80.3247,80.3333,268167.0
2021-04-19 09:30:00,93.47,93.5,93.45,93.5,154514.0,80.1789,80.2046,80.1617,80.2046,154514.0
2021-04-19 10:00:00,93.5,93.54,93.49,93.53,256730.0,80.2046,80.2389,80.1961,80.2304,256730.0
2021-04-19 10:30:00,93.53,93.6,93.53,93.59,178662.0,80.2304,80.2904,80.2304,80.2818,178662.0
2021-04-19 11:00:00,93.59,93.61,93.55,93.6,143619.0,80.2818,80.299,80.2475,80.2904,143619.0
2021-04-19 11:30:00,93.6,93.62,93.57,93.6,264635.0,80.2904,80.3076,80.2647,80.2904,264635.0
2021-04-19 12:00:00,93.6,93.61,93.6,93.6,151229.0,80.2904,80.299,80.2904,80.2904,151229.0
2021-04-19 12:30:00,93.61,93.61,93.58,93.61,92895.0,80.299,80.299,80.2733,80.299,92895.0
2021-04-19 13:00:00,93.6,93.61,93.56,93.56,142235.0,80.2904,80.299,80.2561,80.2561,142235.0
2021-04-19 13:30:00,93.56,93.59,93.56,93.59,122729.0,80.2561,80.2818,80.2561,80.2818,122729.0
2021-04-19 14:00:00,93.59,93.6,93.55,93.56,122036.0,80.2818,80.2904,80.2475,80.2561,122036.0
2021-04-19 14:30:00,93.56,93.59,93.55,93.58,142001.0,80.2561,80.2818,80.2475,80.2733,142001.0
2021-04-19 15:00:00,93.58,93.58,93.55,93.56,147518.0,80.2733,80.2733,80.2475,80.2561,147518.0
2021-04-19 15:30:00,93.56,93.57,93.56,93.56,318602.0,80.2561,80.2647,80.2561,80.2561,318602.0
2021-04-20 09:30:00,93.57,93.7,93.55,93.69,146698.0,80.2647,80.3762,80.2475,80.3676,146698.0
2021-04-20 10:00:00,93.69,93.72,93.67,93.71,125802.0,80.3676,80.3933,80.3505,80.3848,125802.0
2021-04-20 10:30:00,93.71,93.75,93.71,93.73,160830.0,80.3848,80.4191,80.3848,80.4019,160830.0
2021-04-20 11:00:00,93.72,93.76,93.72,93.74,81967.0,80.3933,80.4277,80.3933,80.4105,81967.0
2021-04-20 11:30:00,93.75,93.81,93.74,93.79,103108.0,80.4191,80.4706,80.4105,80.4534,103108.0
2021-04-20 12:00:00,93.79,93.8,93.76,93.77,112925.0,80.4534,80.462,80.4277,80.4362,112925.0
2021-04-20 12:30:00,93.78,93.78,93.76,93.78,123458.0,80.4448,80.4448,80.4277,80.4448,123458.0
2021-04-20 13:00:00,93.78,93.79,93.77,93.77,77672.0,80.4448,80.4534,80.4362,80.4362,77672.0
2021-04-20 13:30:00,93.78,93.81,93.78,93.8,307638.0,80.4448,80.4706,80.4448,80.462,307638.0
2021-04-20 14:00:00,93.81,93.82,93.76,93.79,98854.0,80.4706,80.4791,80.4277,80.4534,98854.0
2021-04-20 14:30:00,93.79,93.79,93.75,93.77,67229.0,80.4534,80.4534,80.4191,80.4362,67229.0
2021-04-20 15:00:00,93.76,93.77,93.71,93.72,146838.0,80.4277,80.4362,80.3848,80.3933,146838.0
2021-04-20 15:30:00,93.72,93.74,93.71,93.73,331379.0,80.3933,80.4105,80.3848,80.4019,331379.0
2021-04-21 09:30:00,93.75,93.83,93.72,93.82,94793.0,80.4191,80.4877,80.3933,80.4791,94793.0
2021-04-21 10:00:00,93.82,93.82,93.69,93.77,357376.0,80.4791,80.4791,80.3676,80.4362,357376.0
2021-04-21 10:30:00,93.77,93.77,93.68,93.7,238365.0,80.4362,80.4362,80.359,80.3762,238365.0
2021-04-21 11:00:00,93.71,93.74,93.68,93.73,215688.0,80.3848,80.4105,80.359,80.4019,215688.0
2021-04-21 11:30:00,93.73,93.79,93.72,93.78,219059.0,80.4019,80.4534,80.3933,80.4448,219059.0
2021-04-21 12:00:00,93.77,93.81,93.77,93.8,65162.0,80.4362,80.4706,80.4362,80.462,65162.0
2021-04-21 12:30:00,93.8,93.8,93.76,93.77,127525.0,80.462,80.462,80.4277,80.4362,127525.0
2021-04-21 13:00:00,93.77,93.85,93.77,93.83,173325.0,80.4362,80.5049,80.4362,80.4877,173325.0
2021-04-21 13:30:00,93.83,93.84,93.82,93.83,112031.0,80.4877,80.4963,80.4791,80.4877,112031.0
2021-04-21 14:00:00,93.83,93.83,93.76,93.78,208533.0,80.4877,80.4877,80.4277,80.4448,208533.0
2021-04-21 14:30:00,93.78,93.83,93.77,93.83,231134.0,80.4448,80.4877,80.4362,80.4877,231134.0
2021-04-21 15:00:00,93.83,93.86,93.81,93.86,89616.0,80.4877,80.5134,80.4706,80.5134,89616.0
2021-04-21 15:30:00,93.85,93.88,93.85,93.86,441742.0,80.5049,80.5306,80.5049,80.5134,441742.0
2021-04-22 09:30:00,93.7,93.95,93.69,93.94,146501.0,80.3762,80.5906,80.3676,80.5821,146501.0
2021-04-22 10:00:00,93.95,93.98,93.94,93.94,124321.0,80.5906,80.6164,80.5821,80.5821,124321.0
2021-04-22 10:30:00,93.95,93.97,93.9,93.91,248804.0,80.5906,80.6078,80.5478,80.5563,248804.0
2021-04-22 11:00:00,93.91,93.91,93.81,93.82,171958.0,80.5563,80.5563,80.4706,80.4791,171958.0
2021-04-22 11:30:00,93.82,93.86,93.81,93.83,107839.0,80.4791,80.5134,80.4706,80.4877,107839.0
2021-04-22 12:00:00,93.83,93.83,93.79,93.83,141485.0,80.4877,80.4877,80.4534,80.4877,141485.0
2021-04-22 12:30:00,93.83,93.86,93.82,93.86,209819.0,80.4877,80.5134,80.4791,80.5134,209819.0
2021-04-22 13:00:00,93.86,93.94,93.84,93.87,115554.0,80.5134,80.5821,80.4963,80.522,115554.0
2021-04-22 13:30:00,93.88,93.92,93.87,93.92,136429.0,80.5306,80.5649,80.522,80.5649,136429.0
2021-04-22 14:00:00,93.9,93.91,93.86,93.87,147107.0,80.5478,80.5563,80.5134,80.522,147107.0
2021-04-22 14:30:00,93.87,93.89,93.86,93.89,201541.0,80.522,80.5392,80.5134,80.5392,201541.0
2021-04-22 15:00:00,93.89,93.91,93.87,93.91,156411.0,80.5392,80.5563,80.522,80.5563,156411.0
2021-04-22 15:30:00,93.91,93.94,93.9,93.93,328861.0,80.5563,80.5821,80.5478,80.5735,328861.0
2021-04-23 09:30:00,93.92,93.95,93.89,93.92,273772.0,80.5649,80.5906,80.5392,80.5649,273772.0
2021-04-23 10:00:00,93.92,93.92,93.88,93.89,86928.0,80.5649,80.5649,80.5306,80.5392,86928.0
2021-04-23 10:30:00,93.88,93.94,93.86,93.94,161672.0,80.5306,80.5821,80.5134,80.5821,161672.0
2021-04-23 11:00:00,93.93,93.99,93.93,93.98,206778.0,80.5735,80.625,80.5735,80.6164,206778.0
2021-04-23 11:30:00,93.98,94.06,93.98,94.04,340695.0,80.6164,80.685,80.6164,80.6678,340695.0
2021-04-23 12:00:00,94.03,94.06,94.02,94.03,101038.0,80.6593,80.685,80.6507,80.6593,101038.0
2021-04-23 12:30:00,94.03,94.07,94.02,94.07,215155.0,80.6593,80.6936,80.6507,80.6936,215155.0
2021-04-23 13:00:00,94.06,94.07,94.03,94.04,231119.0,80.685,80.6936,80.6593,80.6678,231119.0
2021-04-23 13:30:00,94.05,94.05,94.03,94.04,111969.0,80.6764,80.6764,80.6593,80.6678,111969.0
2021-04-23 14:00:00,94.04,94.06,94.03,94.03,146765.0,80.6678,80.685,80.6593,80.6593,146765.0
2021-04-23 14:30:00,94.03,94.04,93.98,94.0,212658.0,80.6593,80.6678,80.6164,80.6335,212658.0
2021-04-23 15:00:00,93.99,94.01,93.95,93.98,234178.0,80.625,80.6421,80.5906,80.6164,234178.0
2021-04-23 15:30:00,93.98,94.01,93.97,93.99,285418.0,80.6164,80.6421,80.6078,80.625,285418.0
2021-04-26 09:30:00,94.04,94.04,93.94,93.98,141070.0,80.6678,80.6678,80.5821,80.6164,141070.0
2021-04-26 10:00:00,93.99,94.02,93.98,94.01,79867.0,80.625,80.6507,80.6164,80.6421,79867.0
2021-04-26 10:30:00,94.02,94.02,93.99,94.0,116258.0,80.6507,80.6507,80.625,80.6335,116258.0
2021-04-26 11:00:00,94.0,94.0,93.97,93.98,100321.0,80.6335,80.6335,80.6078,80.6164,100321.0
2021-04-26 11:30:00,93.98,93.99,93.96,93.97,333866.0,80.6164,80.625,80.5992,80.6078,333866.0
2021-04-26 12:00:00,93.97,93.98,93.95,93.98,159714.0,80.6078,80.6164,80.5906,80.6164,159714.0
2021-04-26 12:30:00,93.98,94.0,93.97,93.97,383016.0,80.6164,80.6335,80.6078,80.6078,383016.0
2021-04-26 13:00:00,93.98,93.99,93.96,93.97,117400.0,80.6164,80.625,80.5992,80.6078,117400.0
2021-04-26 13:30:00,93.97,93.99,93.96,93.98,102819.0,80.6078,80.625,80.5992,80.6164,102819.0
2021-04-26 14:00:00,93.98,93.99,93.98,93.98,240162.0,80.6164,80.625,80.6164,80.6164,240162.0
2021-04-26 14:30:00,93.98,93.99,93.96,93.97,158985.0,80.6164,80.625,80.5992,80.6078,158985.0
2021-04-26 15:00:00,93.97,93.97,93.95,93.95,93866.0,80.6078,80.6078,80.5906,80.5906,93866.0
2021-04-26 15:30:00,93.96,93.97,93.92,93.93,216759.0,80.5992,80.6078,80.5649,80.5735,216759.0
2021-04-27 09:30:00,94.01,94.01,93.9,93.95,3162906.0,80.6421,80.6421,80.5478,80.5906,3162906.0
2021-04-27 10:00:00,93.95,93.97,93.94,93.95,4486971.0,80.5906,80.6078,80.5821,80.5906,4486971.0
2021-04-27 10:30:00,93.95,93.96,93.89,93.92,2430682.0,80.5906,80.5992,80.5392,80.5649,2430682.0
2021-04-27 11:00:00,93.92,93.94,93.88,93.88,2309612.0,80.5649,80.5821,80.5306,80.5306,2309612.0
2021-04-27 11:30:00,93.89,93.92,93.87,93.9,4211144.0,80.5392,80.5649,80.522,80.5478,4211144.0
2021-04-27 12:00:00,93.9,93.91,93.9,93.9,1046718.0,80.5478,80.5563,80.5478,80.5478,1046718.0
2021-04-27 12:30:00,93.91,93.91,93.88,93.89,422010.0,80.5563,80.5563,80.5306,80.5392,422010.0
2021-04-27 13:00:00,93.89,93.9,93.87,93.88,138897.0,80.5392,80.5478,80.522,80.5306,138897.0
2021-04-27 13:30:00,93.88,93.88,93.76,93.76,273939.0,80.5306,80.5306,80.4277,80.4277,273939.0
2021-04-27 14:00:00,93.76,93.77,93.72,93.77,160993.0,80.4277,80.4362,80.3933,80.4362,160993.0
2021-04-27 14:30:00,93.77,93.77,93.72,93.75,259679.0,80.4362,80.4362,80.3933,80.4191,259679.0
2021-04-27 15:00:00,93.75,93.78,93.74,93.77,125757.0,80.4191,80.4448,80.4105,80.4362,125757.0
2021-04-27 15:30:00,93.77,93.77,93.69,93.7,439795.0,80.4362,80.4362,80.3676,80.3762,439795.0
2021-04-28 09:30:00,93.7,93.73,93.66,93.7,241080.0,80.3762,80.4019,80.3419,80.3762,241080.0
2021-04-28 10:00:00,93.71,93.74,93.7,93.72,257396.0,80.3848,80.4105,80.3762,80.3933,257396.0
2021-04-28 10:30:00,93.72,93.72,93.64,93.65,223078.0,80.3933,80.3933,80.3247,80.3333,223078.0
2021-04-28 11:00:00,93.65,93.67,93.63,93.67,197698.0,80.3333,80.3505,80.3161,80.3505,197698.0
2021-04-28 11:30:00,93.67,93.67,93.64,93.66,117523.0,80.3505,80.3505,80.3247,80.3419,117523.0
2021-04-28 12:00:00,93.65,93.66,93.62,93.63,291712.0,80.3333,80.3419,80.3076,80.3161,291712.0
2021-04-28 12:30:00,93.62,93.63,93.62,93.63,257669.0,80.3076,80.3161,80.3076,80.3161,257669.0
2021-04-28 13:00:00,93.62,93.63,93.61,93.62,133480.0,80.3076,80.3161,80.299,80.3076,133480.0
2021-04-28 13:30:00,93.62,93.62,93.59,93.59,243410.0,80.3076,80.3076,80.2818,80.2818,243410.0
2021-04-28 14:00:00,93.59,93.64,93.5,93.62,397401.0,80.2818,80.3247,80.2046,80.3076,397401.0
2021-04-28 14:30:00,93.62,93.79,93.58,93.76,273233.0,80.3076,80.4534,80.2733,80.4277,273233.0
2021-04-28 15:00:00,93.75,93.78,93.73,93.76,199358.0,80.4191,80.4448,80.4019,80.4277,199358.0
2021-04-28 15:30:00,93.77,93.8,93.75,93.79,395387.0,80.4362,80.462,80.4191,80.4534,395387.0
2021-04-29 09:30:00,93.51,93.52,93.43,93.45,237888.0,80.2132,80.2218,80.1446,80.1617,237888.0
2021-04-29 10:00:00,93.45,93.49,93.43,93.48,178621.0,80.1617,80.1961,80.1446,80.1875,178621.0
2021-04-29 10:30:00,93.49,93.59,93.47,93.57,175964.0,80.1961,80.2818,80.1789,80.2647,175964.0
2021-04-29 11:00:00,93.57,93.6,93.55,93.59,152594.0,80.2647,80.2904,80.2475,80.2818,152594.0
2021-04-29 11:30:00,93.59,93.61,93.58,93.59,314586.0,80.2818,80.299,80.2733,80.2818,314586.0
2021-04-29 12:00:00,93.58,93.63,93.57,93.62,143951.0,80.2733,80.3161,80.2647,80.3076,143951.0
2021-04-29 12:30:00,93.62,93.63,93.6,93.62,110178.0,80.3076,80.3161,80.2904,80.3076,110178.0
2021-04-29 13:00:00,93.62,93.66,93.61,93.66,1275323.0,80.3076,80.3419,80.299,80.3419,1275323.0
2021-04-29 13:30:00,93.66,93.66,93.64,93.65,145356.0,80.3419,80.3419,80.3247,80.3333,145356.0
2021-04-29 14:00:00,93.65,93.68,93.64,93.68,285849.0,80.3333,80.359,80.3247,80.359,285849.0
2021-04-29 14:30:00,93.68,93.72,93.67,93.7,1101087.0,80.359,80.3933,80.3505,80.3762,1101087.0
2021-04-29 15:00:00,93.7,93.71,93.7,93.7,74196.0,80.3762,80.3848,80.3762,80.3762,74196.0
2021-04-29 15:30:00,93.7,93.73,93.7,93.71,1234247.0,80.3762,80.4019,80.3762,80.3848,1234247.0
2021-04-30 09:30:00,93.69,93.73,93.68,93.73,336055.0,80.3676,80.4019,80.359,80.4019,336055.0
2021-04-30 10:00:00,93.72,93.78,93.67,93.77,69954.0,80.3933,80.4448,80.3505,80.4362,69954.0
2021-04-30 10:30:00,93.77,93.83,93.76,93.79,212239.0,80.4362,80.4877,80.4277,80.4534,212239.0
2021-04-30 11:00:00,93.79,93.85,93.75,93.77,366383.0,80.4534,80.5049,80.4191,80.4362,366383.0
2021-04-30 11:30:00,93.77,93.8,93.76,93.8,55231.0,80.4362,80.462,80.4277,80.462,55231.0
2021-04-30 12:00:00,93.79,93.81,93.79,93.8,146268.0,80.4534,80.4706,80.4534,80.462,146268.0
2021-04-30 12:30:00,93.8,93.83,93.79,93.83,226553.0,80.462,80.4877,80.4534,80.4877,226553.0
2021-04-30 13:00:00,93.82,93.85,93.82,93.84,478752.0,80.4791,80.5049,80.4791,80.4963,478752.0
2021-04-30 13:30:00,93.84,93.85,93.82,93.83,100837.0,80.4963,80.5049,80.4791,80.4877,100837.0
2021-04-30 14:00:00,93.83,93.83,93.77,93.78,68625.0,80.4877,80.4877,80.4362,80.4448,68625.0
2021-04-30 14:30:00,93.77,93.79,93.75,93.78,206759.0,80.4362,80.4534,80.4191,80.4448,206759.0
2021-04-30 15:00:00,93.78,93.82,93.77,93.79,149597.0,80.4448,80.4791,80.4362,80.4534,149597.0
2021-04-30 15:30:00,93.8,93.85,93.78,93.84,227441.0,80.462,80.5049,80.4448,80.4963,227441.0
2021-05-03 09:30:00,93.67,93.7,93.63,93.69,197324.0,80.4926,80.5184,80.4583,80.5098,197324.0
2021-05-03 10:00:00,93.7,93.86,93.69,93.84,313873.0,80.5184,80.6559,80.5098,80.6387,313873.0
2021-05-03 10:30:00,93.84,93.89,93.79,93.81,162071.0,80.6387,80.6817,80.5957,80.6129,162071.0
2021-05-03 11:00:00,93.81,93.83,93.73,93.73,116210.0,80.6129,80.6301,80.5442,80.5442,116210.0
2021-05-03 11:30:00,93.73,93.74,93.67,93.72,219690.0,80.5442,80.5528,80.4926,80.5356,219690.0
2021-05-03 12:00:00,93.73,93.76,93.71,93.72,81991.0,80.5442,80.57,80.527,80.5356,81991.0
2021-05-03 12:30:00,93.71,93.75,93.71,93.74,283067.0,80.527,80.5614,80.527,80.5528,283067.0
2021-05-03 13:00:00,93.74,93.8,93.73,93.78,50702.0,80.5528,80.6043,80.5442,80.5872,50702.0
2021-05-03 13:30:00,93.77,93.81,93.76,93.77,93135.0,80.5786,80.6129,80.57,80.5786,93135.0
2021-05-03 14:00:00,93.78,93.79,93.74,93.75,103757.0,80.5872,80.5957,80.5528,80.5614,103757.0
2021-05-03 14:30:00,93.75,93.81,93.73,93.81,91127.0,80.5614,80.6129,80.5442,80.6129,91127.0
2021-05-03 15:00:00,93.8,93.81,93.76,93.79,119451.0,80.6043,80.6129,80.57,80.5957,119451.0
2021-05-03 15:30:00,93.79,93.82,93.78,93.82,237194.0,80.5957,80.6215,80.5872,80.6215,237194.0
2021-05-04 09:30:00,93.98,94.0,93.88,93.94,295544.0,80.759,80.7762,80.6731,80.7246,295544.0
2021-05-04 10:00:00,93.94,94.0,93.93,93.97,110895.0,80.7246,80.7762,80.7161,80.7504,110895.0
2021-05-04 10:30:00,93.96,93.97,93.91,93.93,126729.0,80.7418,80.7504,80.6989,80.7161,126729.0
2021-05-04 11:00:00,93.94,93.95,93.8,93.83,197775.0,80.7246,80.7332,80.6043,80.6301,197775.0
2021-05-04 11:30:00,93.83,93.84,93.79,93.81,213060.0,80.6301,80.6387,80.5957,80.6129,213060.0
2021-05-04 12:00:00,93.81,93.83,93.77,93.77,140155.0,80.6129,80.6301,80.5786,80.5786,140155.0
2021-05-04 12:30:00,93.78,93.82,93.75,93.81,281841.0,80.5872,80.6215,80.5614,80.6129,281841.0
2021-05-04 13:00:00,93.8,93.85,93.8,93.83,166324.0,80.6043,80.6473,80.6043,80.6301,166324.0
2021-05-04 13:30:00,93.82,93.89,93.82,93.82,343875.0,80.6215,80.6817,80.6215,80.6215,343875.0
2021-05-04 14:00:00,93.83,93.91,93.82,93.84,298147.0,80.6301,80.6989,80.6215,80.6387,298147.0
2021-05-04 14:30:00,93.84,93.85,93.81,93.81,214324.0,80.6387,80.6473,80.6129,80.6129,214324.0
2021-05-04 15:00:00,93.82,93.82,93.79,93.8,125990.0,80.6215,80.6215,80.5957,80.6043,125990.0
2021-05-04 15:30:00,93.8,93.82,93.8,93.81,199374.0,80.6043,80.6215,80.6043,80.6129,199374.0
2021-05-05 09:30:00,93.81,93.87,93.75,93.79,236291.0,80.6129,80.6645,80.5614,80.5957,236291.0
2021-05-05 10:00:00,93.8,93.83,93.77,93.78,261718.0,80.6043,80.6301,80.5786,80.5872,261718.0
2021-05-05 10:30:00,93.79,93.89,93.77,93.88,139052.0,80.5957,80.6817,80.5786,80.6731,139052.0
2021-05-05 11:00:00,93.87,93.9,93.83,93.86,113669.0,80.6645,80.6903,80.6301,80.6559,113669.0
2021-05-05 11:30:00,93.86,93.87,93.83,93.84,203486.0,80.6559,80.6645,80.6301,80.6387,203486.0
2021-05-05 12:00:00,93.84,93.86,93.81,93.84,96911.0,80.6387,80.6559,80.6129,80.6387,96911.0
2021-05-05 12:30:00,93.83,93.87,93.83,93.86,184864.0,80.6301,80.6645,80.6301,80.6559,184864.0
2021-05-05 13:00:00,93.86,93.91,93.85,93.9,62168.0,80.6559,80.6989,80.6473,80.6903,62168.0
2021-05-05 13:30:00,93.91,93.93,93.9,93.92,62992.0,80.6989,80.7161,80.6903,80.7075,62992.0
2021-05-05 14:00:00,93.92,93.93,93.89,93.93,89835.0,80.7075,80.7161,80.6817,80.7161,89835.0
2021-05-05 14:30:00,93.92,93.93,93.88,93.9,123587.0,80.7075,80.7161,80.6731,80.6903,123587.0
2021-05-05 15:00:00,93.9,93.95,93.9,93.94,188593.0,80.6903,80.7332,80.6903,80.7246,188593.0
2021-05-05 15:30:00,93.94,93.94,93.9,93.93,214717.0,80.7246,80.7246,80.6903,80.7161,214717.0
2021-05-06 09:30:00,93.88,94.0,93.85,94.0,183440.0,80.6731,80.7762,80.6473,80.7762,183440.0
2021-05-06 10:00:00,94.0,94.02,93.98,93.98,190493.0,80.7762,80.7934,80.759,80.759,190493.0
2021-05-06 10:30:00,93.99,94.0,93.96,94.0,228299.0,80.7676,80.7762,80.7418,80.7762,228299.0
2021-05-06 11:00:00,94.0,94.04,93.99,94.03,209876.0,80.7762,80.8106,80.7676,80.802,209876.0
2021-05-06 11:30:00,94.03,94.04,93.97,93.98,134689.0,80.802,80.8106,80.7504,80.759,134689.0
2021-05-06 12:00:00,93.99,93.99,93.96,93.98,77757.0,80.7676,80.7676,80.7418,80.759,77757.0
2021-05-06 12:30:00,93.97,94.0,93.97,94.0,280647.0,80.7504,80.7762,80.7504,80.7762,280647.0
2021-05-06 13:00:00,94.0,94.0,93.99,94.0,81978.0,80.7762,80.7762,80.7676,80.7762,81978.0
2021-05-06 13:30:00,94.0,94.02,93.99,94.0,73213.0,80.7762,80.7934,80.7676,80.7762,73213.0
2021-05-06 14:00:00,94.0,94.03,93.98,93.99,271706.0,80.7762,80.802,80.759,80.7676,271706.0
2021-05-06 14:30:00,94.0,94.04,93.99,94.03,218394.0,80.7762,80.8106,80.7676,80.802,218394.0
2021-05-06 15:00:00,94.02,94.04,94.0,94.02,168725.0,80.7934,80.8106,80.7762,80.7934,168725.0
2021-05-06 15:30:00,94.02,94.05,94.01,94.05,219307.0,80.7934,80.8192,80.7848,80.8192,219307.0
2021-05-07 09:30:00,94.29,94.4,94.16,94.32,434523.0,81.0254,81.1199,80.9137,81.0512,434523.0
2021-05-07 10:00:00,94.33,94.44,94.31,94.38,203880.0,81.0598,81.1543,81.0426,81.1027,203880.0
2021-05-07 10:30:00,94.38,94.39,94.23,94.28,202035.0,81.1027,81.1113,80.9738,81.0168,202035.0
2021-05-07 11:00:00,94.28,94.3,94.19,94.2,886852.0,81.0168,81.034,80.9395,80.9481,886852.0
2021-05-07 11:30:00,94.2,94.23,94.17,94.17,182379.0,80.9481,80.9738,80.9223,80.9223,182379.0
2021-05-07 12:00:00,94.16,94.18,94.12,94.13,73949.0,80.9137,80.9309,80.8793,80.8879,73949.0
2021-05-07 12:30:00,94.14,94.14,94.07,94.14,126051.0,80.8965,80.8965,80.8364,80.8965,126051.0
2021-05-07 13:00:00,94.14,94.14,94.07,94.08,114472.0,80.8965,80.8965,80.8364,80.8449,114472.0
2021-05-07 13:30:00,94.08,94.14,94.07,94.1,41522.0,80.8449,80.8965,80.8364,80.8621,41522.0
2021-05-07 14:00:00,94.09,94.12,94.08,94.11,64777.0,80.8535,80.8793,80.8449,80.8707,64777.0
2021-05-07 14:30:00,94.12,94.14,94.1,94.13,114201.0,80.8793,80.8965,80.8621,80.8879,114201.0
2021-05-07 15:00:00,94.13,94.13,94.08,94.11,306474.0,80.8879,80.8879,80.8449,80.8707,306474.0
2021-05-07 15:30:00,94.11,94.15,94.1,94.14,194455.0,80.8707,80.9051,80.8621,80.8965,194455.0
2021-05-10 09:30:00,94.1,94.14,94.05,94.14,141575.0,80.8621,80.8965,80.8192,80.8965,141575.0
2021-05-10 10:00:00,94.14,94.21,94.13,94.2,217770.0,80.8965,80.9567,80.8879,80.9481,217770.0
2021-05-10 10:30:00,94.19,94.2,94.14,94.16,195212.0,80.9395,80.9481,80.8965,80.9137,195212.0
2021-05-10 11:00:00,94.16,94.17,94.13,94.14,67431.0,80.9137,80.9223,80.8879,80.8965,67431.0
2021-05-10 11:30:00,94.14,94.18,94.12,94.17,101650.0,80.8965,80.9309,80.8793,80.9223,101650.0
2021-05-10 12:00:00,94.16,94.17,94.11,94.12,220927.0,80.9137,80.9223,80.8707,80.8793,220927.0
2021-05-10 12:30:00,94.12,94.12,94.05,94.06,47341.0,80.8793,80.8793,80.8192,80.8278,47341.0
2021-05-10 13:00:00,94.06,94.07,94.03,94.04,57579.0,80.8278,80.8364,80.802,80.8106,57579.0
2021-05-10 13:30:00,94.04,94.05,94.01,94.02,231257.0,80.8106,80.8192,80.7848,80.7934,231257.0
2021-05-10 14:00:00,94.02,94.03,94.0,94.01,98103.0,80.7934,80.802,80.7762,80.7848,98103.0
2021-05-10 14:30:00,94.02,94.02,93.96,93.98,74227.0,80.7934,80.7934,80.7418,80.759,74227.0
2021-05-10 15:00:00,93.98,93.99,93.95,93.95,93254.0,80.759,80.7676,80.7332,80.7332,93254.0
2021-05-10 15:30:00,93.95,93.96,93.92,93.95,203128.0,80.7332,80.7418,80.7075,80.7332,203128.0
2021-05-11 09:30:00,93.77,93.81,93.72,93.8,91183.0,80.5786,80.6129,80.5356,80.6043,91183.0
2021-05-11 10:00:00,93.81,93.82,93.77,93.81,195599.0,80.6129,80.6215,80.5786,80.6129,195599.0
2021-05-11 10:30:00,93.81,93.81,93.73,93.74,229144.0,80.6129,80.6129,80.5442,80.5528,229144.0
2021-05-11 11:00:00,93.74,93.79,93.73,93.79,221879.0,80.5528,80.5957,80.5442,80.5957,221879.0
2021-05-11 11:30:00,93.79,93.84,93.76,93.83,104353.0,80.5957,80.6387,80.57,80.6301,104353.0
2021-05-11 12:00:00,93.84,93.84,93.77,93.78,61839.0,80.6387,80.6387,80.5786,80.5872,61839.0
2021-05-11 12:30:00,93.78,93.8,93.75,93.77,228687.0,80.5872,80.6043,80.5614,80.5786,228687.0
2021-05-11 13:00:00,93.76,93.8,93.76,93.8,81098.0,80.57,80.6043,80.57,80.6043,81098.0
2021-05-11 13:30:00,93.8,93.81,93.77,93.79,120066.0,80.6043,80.6129,80.5786,80.5957,120066.0
2021-05-11 14:00:00,93.78,93.8,93.76,93.8,109898.0,80.5872,80.6043,80.57,80.6043,109898.0
2021-05-11 14:30:00,93.8,93.8,93.77,93.79,72491.0,80.6043,80.6043,80.5786,80.5957,72491.0
2021-05-11 15:00:00,93.79,93.82,93.78,93.81,82880.0,80.5957,80.6215,80.5872,80.6129,82880.0
2021-05-11 15:30:00,93.82,93.82,93.79,93.8,206923.0,80.6215,80.6215,80.5957,80.6043,206923.0
2021-05-12 09:30:00,94.17,94.17,93.45,93.46,193119.0,80.9223,80.9223,80.3036,80.3122,193119.0
2021-05-12 10:00:00,93.46,93.52,93.43,93.48,1073704.0,80.3122,80.3637,80.2864,80.3294,1073704.0
2021-05-12 10:30:00,93.48,93.48,93.4,93.43,315639.0,80.3294,80.3294,80.2606,80.2864,315639.0
2021-05-12 11:00:00,93.43,93.43,93.37,93.41,251815.0,80.2864,80.2864,80.2348,80.2692,251815.0
2021-05-12 11:30:00,93.42,93.42,93.39,93.41,253495.0,80.2778,80.2778,80.252,80.2692,253495.0
2021-05-12 12:00:00,93.41,93.42,93.36,93.41,182093.0,80.2692,80.2778,80.2262,80.2692,182093.0
2021-05-12 12:30:00,93.41,93.41,93.38,93.39,198112.0,80.2692,80.2692,80.2434,80.252,198112.0
2021-05-12 13:00:00,93.39,93.46,93.38,93.43,274168.0,80.252,80.3122,80.2434,80.2864,274168.0
2021-05-12 13:30:00,93.44,93.48,93.42,93.42,288217.0,80.295,80.3294,80.2778,80.2778,288217.0
2021-05-12 14:00:00,93.43,93.43,93.38,93.4,187081.0,80.2864,80.2864,80.2434,80.2606,187081.0
2021-05-12 14:30:00,93.39,93.4,93.36,93.36,215564.0,80.252,80.2606,80.2262,80.2262,215564.0
2021-05-12 15:00:00,93.37,93.38,93.34,93.34,653660.0,80.2348,80.2434,80.2091,80.2091,653660.0
2021-05-12 15:30:00,93.34,93.38,93.34,93.35,309656.0,80.2091,80.2434,80.2091,80.2176,309656.0
2021-05-13 09:30:00,93.55,93.61,93.53,93.6,496762.0,80.3895,80.4411,80.3723,80.4325,496762.0
2021-05-13 10:00:00,93.61,93.68,93.6,93.67,150175.0,80.4411,80.5012,80.4325,80.4926,150175.0
2021-05-13 10:30:00,93.67,93.68,93.62,93.66,138931.0,80.4926,80.5012,80.4497,80.484,138931.0
2021-05-13 11:00:00,93.66,93.67,93.57,93.58,169421.0,80.484,80.4926,80.4067,80.4153,169421.0
2021-05-13 11:30:00,93.58,93.64,93.57,93.64,368387.0,80.4153,80.4668,80.4067,80.4668,368387.0
2021-05-13 12:00:00,93.64,93.7,93.64,93.69,214292.0,80.4668,80.5184,80.4668,80.5098,214292.0
2021-05-13 12:30:00,93.7,93.7,93.64,93.67,134746.0,80.5184,80.5184,80.4668,80.4926,134746.0
2021-05-13 13:00:00,93.67,93.67,93.59,93.66,168919.0,80.4926,80.4926,80.4239,80.484,168919.0
2021-05-13 13:30:00,93.65,93.67,93.63,93.65,102103.0,80.4754,80.4926,80.4583,80.4754,102103.0
2021-05-13 14:00:00,93.66,93.67,93.62,93.65,167540.0,80.484,80.4926,80.4497,80.4754,167540.0
2021-05-13 14:30:00,93.65,93.69,93.63,93.66,249045.0,80.4754,80.5098,80.4583,80.484,249045.0
2021-05-13 15:00:00,93.66,93.68,93.63,93.68,219230.0,80.484,80.5012,80.4583,80.5012,219230.0
2021-05-13 15:30:00,93.68,93.72,93.67,93.7,269868.0,80.5012,80.5356,80.4926,80.5184,269868.0
2021-05-14 09:30:00,93.85,93.94,93.85,93.94,68927.0,80.6473,80.7246,80.6473,80.7246,68927.0
2021-05-14 10:00:00,93.93,93.93,93.84,93.86,189232.0,80.7161,80.7161,80.6387,80.6559,189232.0
2021-05-14 10:30:00,93.84,93.87,93.79,93.86,91997.0,80.6387,80.6645,80.5957,80.6559,91997.0
2021-05-14 11:00:00,93.86,93.88,93.82,93.86,77507.0,80.6559,80.6731,80.6215,80.6559,77507.0
2021-05-14 11:30:00,93.86,93.91,93.85,93.9,110807.0,80.6559,80.6989,80.6473,80.6903,110807.0
2021-05-14 12:00:00,93.89,93.92,93.87,93.88,66211.0,80.6817,80.7075,80.6645,80.6731,66211.0
2021-05-14 12:30:00,93.88,93.9,93.86,93.9,139933.0,80.6731,80.6903,80.6559,80.6903,139933.0
2021-05-14 13:00:00,93.9,93.9,93.87,93.9,111602.0,80.6903,80.6903,80.6645,80.6903,111602.0
2021-05-14 13:30:00,93.9,93.9,93.88,93.88,76139.0,80.6903,80.6903,80.6731,80.6731,76139.0
2021-05-14 14:00:00,93.88,93.89,93.87,93.88,77011.0,80.6731,80.6817,80.6645,80.6731,77011.0
2021-05-14 14:30:00,93.87,93.93,93.86,93.93,130819.0,80.6645,80.7161,80.6559,80.7161,130819.0
2021-05-14 15:00:00,93.93,93.94,93.9,93.94,63568.0,80.7161,80.7246,80.6903,80.7246,63568.0
2021-05-14 15:30:00,93.94,93.96,93.92,93.96,158851.0,80.7246,80.7418,80.7075,80.7418,158851.0
2021-05-17 09:30:00,93.91,93.91,93.86,93.9,76397.0,80.6989,80.6989,80.6559,80.6903,76397.0
2021-05-17 10:00:00,93.89,93.9,93.83,93.85,102505.0,80.6817,80.6903,80.6301,80.6473,102505.0
2021-05-17 10:30:00,93.85,93.88,93.8,93.84,80907.0,80.6473,80.6731,80.6043,80.6387,80907.0
2021-05-17 11:00:00,93.84,93.86,93.81,93.86,91292.0,80.6387,80.6559,80.6129,80.6559,91292.0
2021-05-17 11:30:00,93.85,93.85,93.83,93.85,139450.0,80.6473,80.6473,80.6301,80.6473,139450.0
2021-05-17 12:00:00,93.84,93.87,93.83,93.87,90594.0,80.6387,80.6645,80.6301,80.6645,90594.0
2021-05-17 12:30:00,93.86,93.88,93.85,93.88,78744.0,80.6559,80.6731,80.6473,80.6731,78744.0
2021-05-17 13:00:00,93.88,93.88,93.87,93.88,137131.0,80.6731,80.6731,80.6645,80.6731,137131.0
2021-05-17 13:30:00,93.88,93.88,93.85,93.87,231108.0,80.6731,80.6731,80.6473,80.6645,231108.0
2021-05-17 14:00:00,93.87,93.87,93.86,93.87,60341.0,80.6645,80.6645,80.6559,80.6645,60341.0
2021-05-17 14:30:00,93.87,93.87,93.86,93.86,79870.0,80.6645,80.6645,80.6559,80.6559,79870.0
2021-05-17 15:00:00,93.87,93.87,93.85,93.86,337554.0,80.6645,80.6645,80.6473,80.6559,337554.0
2021-05-17 15:30:00,93.86,93.87,93.85,93.86,214653.0,80.6559,80.6645,80.6473,80.6559,214653.0
2021-05-18 09:30:00,93.82,93.84,93.74,93.75,109061.0,80.6215,80.6387,80.5528,80.5614,109061.0
2021-05-18 10:00:00,93.76,93.81,93.75,93.79,139442.0,80.57,80.6129,80.5614,80.5957,139442.0
2021-05-18 10:30:00,93.79,93.83,93.78,93.82,78001.0,80.5957,80.6301,80.5872,80.6215,78001.0
2021-05-18 11:00:00,93.82,93.83,93.81,93.82,74572.0,80.6215,80.6301,80.6129,80.6215,74572.0
2021-05-18 11:30:00,93.81,93.82,93.78,93.79,49875.0,80.6129,80.6215,80.5872,80.5957,49875.0
2021-05-18 12:00:00,93.79,93.83,93.78,93.83,203528.0,80.5957,80.6301,80.5872,80.6301,203528.0
2021-05-18 12:30:00,93.83,93.83,93.81,93.81,42202.0,80.6301,80.6301,80.6129,80.6129,42202.0
2021-05-18 13:00:00,93.81,93.82,93.8,93.81,48289.0,80.6129,80.6215,80.6043,80.6129,48289.0
2021-05-18 13:30:00,93.81,93.81,93.8,93.81,53180.0,80.6129,80.6129,80.6043,80.6129,53180.0
2021-05-18 14:00:00,93.8,93.81,93.8,93.8,68040.0,80.6043,80.6129,80.6043,80.6043,68040.0
2021-05-18 14:30:00,93.8,93.83,93.8,93.83,230017.0,80.6043,80.6301,80.6043,80.6301,230017.0
2021-05-18 15:00:00,93.83,93.84,93.81,93.82,79139.0,80.6301,80.6387,80.6129,80.6215,79139.0
2021-05-18 15:30:00,93.83,93.83,93.77,93.77,248758.0,80.6301,80.6301,80.5786,80.5786,248758.0
2021-05-19 09:30:00,93.73,93.77,93.68,93.76,195184.0,80.5442,80.5786,80.5012,80.57,195184.0
2021-05-19 10:00:00,93.76,93.82,93.74,93.79,114606.0,80.57,80.6215,80.5528,80.5957,114606.0
2021-05-19 10:30:00,93.79,93.86,93.78,93.84,125449.0,80.5957,80.6559,80.5872,80.6387,125449.0
2021-05-19 11:00:00,93.84,93.85,93.8,93.84,67914.0,80.6387,80.6473,80.6043,80.6387,67914.0
2021-05-19 11:30:00,93.84,93.84,93.78,93.79,217781.0,80.6387,80.6387,80.5872,80.5957,217781.0
2021-05-19 12:00:00,93.78,93.81,93.78,93.79,102410.0,80.5872,80.6129,80.5872,80.5957,102410.0
2021-05-19 12:30:00,93.79,93.8,93.78,93.8,156937.0,80.5957,80.6043,80.5872,80.6043,156937.0
2021-05-19 13:00:00,93.8,93.82,93.72,93.74,192551.0,80.6043,80.6215,80.5356,80.5528,192551.0
2021-05-19 13:30:00,93.75,93.76,93.69,93.71,233529.0,80.5614,80.57,80.5098,80.527,233529.0
2021-05-19 14:00:00,93.69,93.71,93.51,93.56,178358.0,80.5098,80.527,80.3551,80.3981,178358.0
2021-05-19 14:30:00,93.56,93.57,93.45,93.51,128308.0,80.3981,80.4067,80.3036,80.3551,128308.0
2021-05-19 15:00:00,93.51,93.57,93.48,93.55,64597.0,80.3551,80.4067,80.3294,80.3895,64597.0
2021-05-19 15:30:00,93.56,93.59,93.54,93.59,215585.0,80.3981,80.4239,80.3809,80.4239,215585.0
2021-05-20 09:30:00,93.75,93.89,93.75,93.88,95846.0,80.5614,80.6817,80.5614,80.6731,95846.0
2021-05-20 10:00:00,93.88,93.91,93.86,93.9,161107.0,80.6731,80.6989,80.6559,80.6903,161107.0
2021-05-20 10:30:00,93.9,93.93,93.87,93.89,67867.0,80.6903,80.7161,80.6645,80.6817,67867.0
2021-05-20 11:00:00,93.89,93.93,93.89,93.91,67326.0,80.6817,80.7161,80.6817,80.6989,67326.0
2021-05-20 11:30:00,93.91,93.95,93.9,93.95,152645.0,80.6989,80.7332,80.6903,80.7332,152645.0
2021-05-20 12:00:00,93.95,93.99,93.94,93.98,50533.0,80.7332,80.7676,80.7246,80.759,50533.0
2021-05-20 12:30:00,93.98,93.99,93.97,93.98,56789.0,80.759,80.7676,80.7504,80.759,56789.0
2021-05-20 13:00:00,93.98,93.99,93.96,93.96,71236.0,80.759,80.7676,80.7418,80.7418,71236.0
2021-05-20 13:30:00,93.97,93.98,93.96,93.97,50549.0,80.7504,80.759,80.7418,80.7504,50549.0
2021-05-20 14:00:00,93.96,93.98,93.95,93.96,57674.0,80.7418,80.759,80.7332,80.7418,57674.0
2021-05-20 14:30:00,93.95,93.97,93.93,93.96,154728.0,80.7332,80.7504,80.7161,80.7418,154728.0
2021-05-20 15:00:00,93.96,93.97,93.95,93.97,246980.0,80.7418,80.7504,80.7332,80.7504,246980.0
2021-05-20 15:30:00,93.97,93.97,93.94,93.95,179711.0,80.7504,80.7504,80.7246,80.7332,179711.0
2021-05-21 09:30:00,93.62,94.08,93.62,94.02,124255.0,80.4497,80.8449,80.4497,80.7934,124255.0
2021-05-21 10:00:00,94.02,94.05,93.96,93.97,118334.0,80.7934,80.8192,80.7418,80.7504,118334.0
2021-05-21 10:30:00,93.97,93.99,93.95,93.98,63194.0,80.7504,80.7676,80.7332,80.759,63194.0
2021-05-21 11:00:00,93.98,94.03,93.97,93.99,55011.0,80.759,80.802,80.7504,80.7676,55011.0
2021-05-21 11:30:00,93.99,94.02,93.98,94.01,92259.0,80.7676,80.7934,80.759,80.7848,92259.0
2021-05-21 12:00:00,94.01,94.02,93.96,93.98,153074.0,80.7848,80.7934,80.7418,80.759,153074.0
2021-05-21 12:30:00,93.97,93.99,93.96,93.98,154404.0,80.7504,80.7676,80.7418,80.759,154404.0
2021-05-21 13:00:00,93.98,93.99,93.97,93.97,135727.0,80.759,80.7676,80.7504,80.7504,135727.0
2021-05-21 13:30:00,93.98,94.0,93.97,93.99,98324.0,80.759,80.7762,80.7504,80.7676,98324.0
2021-05-21 14:00:00,94.0,94.0,93.99,94.0,75997.0,80.7762,80.7762,80.7676,80.7762,75997.0
2021-05-21 14:30:00,93.99,94.0,93.98,93.98,32598.0,80.7676,80.7762,80.759,80.759,32598.0
2021-05-21 15:00:00,93.98,93.99,93.98,93.99,60603.0,80.759,80.7676,80.759,80.7676,60603.0
2021-05-21 15:30:00,93.98,94.0,93.97,93.97,281165.0,80.759,80.7762,80.7504,80.7504,281165.0
2021-05-24 09:30:00,94.04,94.08,94.02,94.05,164811.0,80.8106,80.8449,80.7934,80.8192,164811.0
2021-05-24 10:00:00,94.05,94.1,94.04,94.09,243071.0,80.8192,80.8621,80.8106,80.8535,243071.0
2021-05-24 10:30:00,94.09,94.13,94.08,94.13,282116.0,80.8535,80.8879,80.8449,80.8879,282116.0
2021-05-24 11:00:00,94.13,94.15,94.1,94.11,177209.0,80.8879,80.9051,80.8621,80.8707,177209.0
2021-05-24 11:30:00,94.11,94.12,94.1,94.11,100766.0,80.8707,80.8793,80.8621,80.8707,100766.0
2021-05-24 12:00:00,94.11,94.11,94.08,94.1,240380.0,80.8707,80.8707,80.8449,80.8621,240380.0
2021-05-24 12:30:00,94.09,94.1,94.09,94.09,112960.0,80.8535,80.8621,80.8535,80.8535,112960.0
2021-05-24 13:00:00,94.09,94.11,94.09,94.11,64840.0,80.8535,80.8707,80.8535,80.8707,64840.0
2021-05-24 13:30:00,94.11,94.11,94.1,94.11,42511.0,80.8707,80.8707,80.8621,80.8707,42511.0
2021-05-24 14:00:00,94.11,94.13,94.11,94.13,117160.0,80.8707,80.8879,80.8707,80.8879,117160.0
2021-05-24 14:30:00,94.13,94.13,94.11,94.11,64536.0,80.8879,80.8879,80.8707,80.8707,64536.0
2021-05-24 15:00:00,94.12,94.14,94.12,94.13,60171.0,80.8793,80.8965,80.8793,80.8879,60171.0
2021-05-24 15:30:00,94.13,94.13,94.09,94.09,181268.0,80.8879,80.8879,80.8535,80.8535,181268.0
2021-05-25 09:30:00,94.13,94.28,94.04,94.28,345121.0,80.8879,81.0168,80.8106,81.0168,345121.0
2021-05-25 10:00:00,94.28,94.31,94.27,94.31,575821.0,81.0168,81.0426,81.0082,81.0426,575821.0
2021-05-25 10:30:00,94.31,94.33,94.28,94.32,373032.0,81.0426,81.0598,81.0168,81.0512,373032.0
2021-05-25 11:00:00,94.33,94.34,94.26,94.27,224917.0,81.0598,81.0684,80.9996,81.0082,224917.0
2021-05-25 11:30:00,94.27,94.3,94.25,94.3,343078.0,81.0082,81.034,80.991,81.034,343078.0
2021-05-25 12:00:00,94.3,94.3,94.26,94.29,243539.0,81.034,81.034,80.9996,81.0254,243539.0
2021-05-25 12:30:00,94.29,94.29,94.27,94.28,154428.0,81.0254,81.0254,81.0082,81.0168,154428.0
2021-05-25 13:00:00,94.28,94.32,94.27,94.31,122023.0,81.0168,81.0512,81.0082,81.0426,122023.0
2021-05-25 13:30:00,94.31,94.39,94.31,94.38,419428.0,81.0426,81.1113,81.0426,81.1027,419428.0
2021-05-25 14:00:00,94.39,94.39,94.36,94.38,196394.0,81.1113,81.1113,81.0856,81.1027,196394.0
2021-05-25 14:30:00,94.38,94.38,94.36,94.37,110208.0,81.1027,81.1027,81.0856,81.0942,110208.0
2021-05-25 15:00:00,94.37,94.38,94.35,94.37,173347.0,81.0942,81.1027,81.077,81.0942,173347.0
2021-05-25 15:30:00,94.37,94.37,94.35,94.36,179318.0,81.0942,81.0942,81.077,81.0856,179318.0
2021-05-26 09:30:00,94.27,94.33,94.2,94.32,509997.0,81.0082,81.0598,80.9481,81.0512,509997.0
2021-05-26 10:00:00,94.32,94.37,94.31,94.37,262313.0,81.0512,81.0942,81.0426,81.0942,262313.0
2021-05-26 10:30:00,94.37,94.37,94.34,94.34,192925.0,81.0942,81.0942,81.0684,81.0684,192925.0
2021-05-26 11:00:00,94.33,94.36,94.33,94.34,294974.0,81.0598,81.0856,81.0598,81.0684,294974.0
2021-05-26 11:30:00,94.34,94.34,94.32,94.34,149087.0,81.0684,81.0684,81.0512,81.0684,149087.0
2021-05-26 12:00:00,94.33,94.37,94.33,94.37,284923.0,81.0598,81.0942,81.0598,81.0942,284923.0
2021-05-26 12:30:00,94.37,94.37,94.33,94.33,213504.0,81.0942,81.0942,81.0598,81.0598,213504.0
2021-05-26 13:00:00,94.33,94.34,94.25,94.28,1015328.0,81.0598,81.0684,80.991,81.0168,1015328.0
2021-05-26 13:30:00,94.27,94.28,94.22,94.25,87671.0,81.0082,81.0168,80.9653,80.991,87671.0
2021-05-26 14:00:00,94.25,94.26,94.23,94.26,108483.0,80.991,80.9996,80.9738,80.9996,108483.0
2021-05-26 14:30:00,94.27,94.29,94.26,94.28,252680.0,81.0082,81.0254,80.9996,81.0168,252680.0
2021-05-26 15:00:00,94.28,94.28,94.26,94.27,285713.0,81.0168,81.0168,80.9996,81.0082,285713.0
2021-05-26 15:30:00,94.27,94.33,94.25,94.32,300580.0,81.0082,81.0598,80.991,81.0512,300580.0
2021-05-27 09:30:00,94.21,94.24,94.14,94.2,222593.0,80.9567,80.9824,80.8965,80.9481,222593.0
2021-05-27 10:00:00,94.2,94.22,94.15,94.18,201530.0,80.9481,80.9653,80.9051,80.9309,201530.0
2021-05-27 10:30:00,94.18,94.18,94.12,94.15,168329.0,80.9309,80.9309,80.8793,80.9051,168329.0
2021-05-27 11:00:00,94.16,94.16,94.12,94.15,158052.0,80.9137,80.9137,80.8793,80.9051,158052.0
2021-05-27 11:30:00,94.15,94.17,94.12,94.13,53119.0,80.9051,80.9223,80.8793,80.8879,53119.0
2021-05-27 12:00:00,94.13,94.13,94.11,94.11,72741.0,80.8879,80.8879,80.8707,80.8707,72741.0
2021-05-27 12:30:00,94.11,94.14,94.1,94.11,225934.0,80.8707,80.8965,80.8621,80.8707,225934.0
2021-05-27 13:00:00,94.11,94.17,94.1,94.16,80756.0,80.8707,80.9223,80.8621,80.9137,80756.0
2021-05-27 13:30:00,94.15,94.18,94.15,94.17,65081.0,80.9051,80.9309,80.9051,80.9223,65081.0
2021-05-27 14:00:00,94.16,94.17,94.15,94.16,79902.0,80.9137,80.9223,80.9051,80.9137,79902.0
2021-05-27 14:30:00,94.15,94.17,94.15,94.17,65058.0,80.9051,80.9223,80.9051,80.9223,65058.0
2021-05-27 15:00:00,94.16,94.17,94.16,94.17,44609.0,80.9137,80.9223,80.9137,80.9223,44609.0
2021-05-27 15:30:00,94.17,94.18,94.11,94.16,566366.0,80.9223,80.9309,80.8707,80.9137,566366.0
2021-05-28 09:30:00,94.18,94.25,94.18,94.23,48146.0,80.9309,80.991,80.9309,80.9738,48146.0
2021-05-28 10:00:00,94.23,94.28,94.23,94.25,93703.0,80.9738,81.0168,80.9738,80.991,93703.0
2021-05-28 10:30:00,94.26,94.3,94.25,94.3,67733.0,80.9996,81.034,80.991,81.034,67733.0
2021-05-28 11:00:00,94.3,94.3,94.25,94.27,83151.0,81.034,81.034,80.991,81.0082,83151.0
2021-05-28 11:30:00,94.27,94.3,94.26,94.3,117994.0,81.0082,81.034,80.9996,81.034,117994.0
2021-05-28 12:00:00,94.3,94.32,94.29,94.29,69477.0,81.034,81.0512,81.0254,81.0254,69477.0
2021-05-28 12:30:00,94.29,94.29,94.25,94.28,109247.0,81.0254,81.0254,80.991,81.0168,109247.0
2021-05-28 13:00:00,94.28,94.33,94.28,94.33,99384.0,81.0168,81.0598,81.0168,81.0598,99384.0
2021-05-28 13:30:00,94.33,94.37,94.32,94.35,96509.0,81.0598,81.0942,81.0512,81.077,96509.0
2021-05-28 14:00:00,94.34,94.34,94.24,94.25,67113.0,81.0684,81.0684,80.9824,80.991,67113.0
2021-05-28 14:30:00,94.25,94.26,94.24,94.25,181920.0,80.991,80.9996,80.9824,80.991,181920.0
2021-05-28 15:00:00,94.25,94.25,94.24,94.25,61187.0,80.991,80.991,80.9824,80.991,61187.0
2021-05-28 15:30:00,94.25,94.25,94.19,94.19,102929.0,80.991,80.991,80.9395,80.9395,102929.0
2021-06-01 09:30:00,93.94,93.99,93.88,93.92,161611.0,80.8745,80.9175,80.8228,80.8573,161611.0
2021-06-01 10:00:00,93.91,93.97,93.91,93.97,90980.0,80.8486,80.9003,80.8486,80.9003,90980.0
2021-06-01 10:30:00,93.97,93.98,93.95,93.98,153963.0,80.9003,80.9089,80.8831,80.9089,153963.0
2021-06-01 11:00:00,93.97,94.01,93.97,94.0,78416.0,80.9003,80.9347,80.9003,80.9261,78416.0
2021-06-01 11:30:00,94.0,94.04,93.99,94.03,87189.0,80.9261,80.9606,80.9175,80.952,87189.0
2021-06-01 12:00:00,94.04,94.08,94.02,94.08,206952.0,80.9606,80.995,80.9433,80.995,206952.0
2021-06-01 12:30:00,94.08,94.08,94.04,94.05,78950.0,80.995,80.995,80.9606,80.9692,78950.0
2021-06-01 13:00:00,94.04,94.07,94.04,94.06,120987.0,80.9606,80.9864,80.9606,80.9778,120987.0
2021-06-01 13:30:00,94.06,94.08,94.05,94.08,185665.0,80.9778,80.995,80.9692,80.995,185665.0
2021-06-01 14:00:00,94.08,94.08,94.06,94.07,304674.0,80.995,80.995,80.9778,80.9864,304674.0
2021-06-01 14:30:00,94.06,94.08,94.06,94.07,202059.0,80.9778,80.995,80.9778,80.9864,202059.0
2021-06-01 15:00:00,94.06,94.07,94.04,94.04,174566.0,80.9778,80.9864,80.9606,80.9606,174566.0
2021-06-01 15:30:00,94.04,94.07,94.03,94.07,228317.0,80.9606,80.9864,80.952,80.9864,228317.0
2021-06-02 09:30:00,94.18,94.22,94.15,94.15,77730.0,81.0811,81.1155,81.0553,81.0553,77730.0
2021-06-02 10:00:00,94.15,94.18,94.14,94.17,160965.0,81.0553,81.0811,81.0467,81.0725,160965.0
2021-06-02 10:30:00,94.17,94.2,94.16,94.18,75604.0,81.0725,81.0983,81.0639,81.0811,75604.0
2021-06-02 11:00:00,94.18,94.2,94.17,94.19,536441.0,81.0811,81.0983,81.0725,81.0897,536441.0
2021-06-02 11:30:00,94.2,94.23,94.19,94.23,119246.0,81.0983,81.1241,81.0897,81.1241,119246.0
2021-06-02 12:00:00,94.23,94.23,94.21,94.22,207650.0,81.1241,81.1241,81.1069,81.1155,207650.0
2021-06-02 12:30:00,94.22,94.22,94.21,94.22,168720.0,81.1155,81.1155,81.1069,81.1155,168720.0
2021-06-02 13:00:00,94.22,94.22,94.18,94.18,117604.0,81.1155,81.1155,81.0811,81.0811,117604.0
2021-06-02 13:30:00,94.18,94.2,94.17,94.19,133340.0,81.0811,81.0983,81.0725,81.0897,133340.0
2021-06-02 14:00:00,94.19,94.2,94.18,94.2,123042.0,81.0897,81.0983,81.0811,81.0983,123042.0
2021-06-02 14:30:00,94.19,94.2,94.18,94.2,262898.0,81.0897,81.0983,81.0811,81.0983,262898.0
2021-06-02 15:00:00,94.19,94.21,94.18,94.2,225951.0,81.0897,81.1069,81.0811,81.0983,225951.0
2021-06-02 15:30:00,94.2,94.22,94.2,94.21,330042.0,81.0983,81.1155,81.0983,81.1069,330042.0
2021-06-03 09:30:00,93.94,93.97,93.89,93.91,121167.0,80.8745,80.9003,80.8314,80.8486,121167.0
2021-06-03 10:00:00,93.91,93.92,93.88,93.91,222136.0,80.8486,80.8573,80.8228,80.8486,222136.0
2021-06-03 10:30:00,93.91,93.95,93.9,93.95,99062.0,80.8486,80.8831,80.84,80.8831,99062.0
2021-06-03 11:00:00,93.95,93.99,93.94,93.97,70187.0,80.8831,80.9175,80.8745,80.9003,70187.0
2021-06-03 11:30:00,93.97,93.97,93.95,93.97,113952.0,80.9003,80.9003,80.8831,80.9003,113952.0
2021-06-03 12:00:00,93.97,93.97,93.9,93.92,159476.0,80.9003,80.9003,80.84,80.8573,159476.0
2021-06-03 12:30:00,93.92,93.93,93.91,93.93,39290.0,80.8573,80.8659,80.8486,80.8659,39290.0
2021-06-03 13:00:00,93.93,93.95,93.93,93.94,63066.0,80.8659,80.8831,80.8659,80.8745,63066.0
2021-06-03 13:30:00,93.95,93.95,93.94,93.95,55214.0,80.8831,80.8831,80.8745,80.8831,55214.0
2021-06-03 14:00:00,93.95,93.95,93.93,93.94,201837.0,80.8831,80.8831,80.8659,80.8745,201837.0
2021-06-03 14:30:00,93.94,93.94,93.91,93.91,104356.0,80.8745,80.8745,80.8486,80.8486,104356.0
2021-06-03 15:00:00,93.92,93.92,93.9,93.91,117585.0,80.8573,80.8573,80.84,80.8486,117585.0
2021-06-03 15:30:00,93.91,93.93,93.9,93.9,271233.0,80.8486,80.8659,80.84,80.84,271233.0
2021-06-04 09:30:00,94.08,94.21,94.07,94.2,480966.0,80.995,81.1069,80.9864,81.0983,480966.0
2021-06-04 10:00:00,94.21,94.29,94.2,94.25,234123.0,81.1069,81.1758,81.0983,81.1414,234123.0
2021-06-04 10:30:00,94.25,94.3,94.24,94.27,75050.0,81.1414,81.1844,81.1327,81.1586,75050.0
2021-06-04 11:00:00,94.27,94.28,94.25,94.28,164774.0,81.1586,81.1672,81.1414,81.1672,164774.0
2021-06-04 11:30:00,94.28,94.33,94.27,94.31,310887.0,81.1672,81.2102,81.1586,81.193,310887.0
2021-06-04 12:00:00,94.31,94.32,94.3,94.3,119684.0,81.193,81.2016,81.1844,81.1844,119684.0
2021-06-04 12:30:00,94.31,94.32,94.3,94.31,69168.0,81.193,81.2016,81.1844,81.193,69168.0
2021-06-04 13:00:00,94.31,94.33,94.31,94.33,133761.0,81.193,81.2102,81.193,81.2102,133761.0
2021-06-04 13:30:00,94.32,94.33,94.31,94.31,81179.0,81.2016,81.2102,81.193,81.193,81179.0
2021-06-04 14:00:00,94.31,94.34,94.31,94.34,146002.0,81.193,81.2188,81.193,81.2188,146002.0
2021-06-04 14:30:00,94.34,94.34,94.32,94.34,221349.0,81.2188,81.2188,81.2016,81.2188,221349.0
2021-06-04 15:00:00,94.34,94.34,94.31,94.31,206836.0,81.2188,81.2188,81.193,81.193,206836.0
2021-06-04 15:30:00,94.31,94.32,94.3,94.32,444048.0,81.193,81.2016,81.1844,81.2016,444048.0
2021-06-07 09:30:00,94.24,94.24,94.2,94.24,155064.0,81.1327,81.1327,81.0983,81.1327,155064.0
2021-06-07 10:00:00,94.23,94.26,94.23,94.25,172262.0,81.1241,81.15,81.1241,81.1414,172262.0
2021-06-07 10:30:00,94.26,94.27,94.23,94.26,70521.0,81.15,81.1586,81.1241,81.15,70521.0
2021-06-07 11:00:00,94.27,94.28,94.26,94.28,83373.0,81.1586,81.1672,81.15,81.1672,83373.0
2021-06-07 11:30:00,94.28,94.29,94.27,94.29,93805.0,81.1672,81.1758,81.1586,81.1758,93805.0
2021-06-07 12:00:00,94.29,94.3,94.28,94.29,524092.0,81.1758,81.1844,81.1672,81.1758,524092.0
2021-06-07 12:30:00,94.3,94.3,94.28,94.28,232449.0,81.1844,81.1844,81.1672,81.1672,232449.0
2021-06-07 13:00:00,94.28,94.29,94.27,94.28,92964.0,81.1672,81.1758,81.1586,81.1672,92964.0
2021-06-07 13:30:00,94.29,94.3,94.28,94.3,38460.0,81.1758,81.1844,81.1672,81.1844,38460.0
2021-06-07 14:00:00,94.3,94.3,94.29,94.3,70084.0,81.1844,81.1844,81.1758,81.1844,70084.0
2021-06-07 14:30:00,94.29,94.3,94.28,94.29,48958.0,81.1758,81.1844,81.1672,81.1758,48958.0
2021-06-07 15:00:00,94.29,94.29,94.27,94.29,89276.0,81.1758,81.1758,81.1586,81.1758,89276.0
2021-06-07 15:30:00,94.29,94.3,94.28,94.28,96659.0,81.1758,81.1844,81.1672,81.1672,96659.0
2021-06-08 09:30:00,94.5,94.52,94.42,94.48,808789.0,81.3566,81.3738,81.2877,81.3394,808789.0
2021-06-08 10:00:00,94.48,94.53,94.46,94.47,294227.0,81.3394,81.3824,81.3222,81.3308,294227.0
2021-06-08 10:30:00,94.47,94.47,94.44,94.45,83928.0,81.3308,81.3308,81.3049,81.3135,83928.0
2021-06-08 11:00:00,94.45,94.49,94.45,94.48,133030.0,81.3135,81.348,81.3135,81.3394,133030.0
2021-06-08 11:30:00,94.48,94.49,94.47,94.48,242799.0,81.3394,81.348,81.3308,81.3394,242799.0
2021-06-08 12:00:00,94.48,94.5,94.48,94.5,49821.0,81.3394,81.3566,81.3394,81.3566,49821.0
2021-06-08 12:30:00,94.5,94.5,94.49,94.49,34477.0,81.3566,81.3566,81.348,81.348,34477.0
2021-06-08 13:00:00,94.5,94.51,94.49,94.5,109399.0,81.3566,81.3652,81.348,81.3566,109399.0
2021-06-08 13:30:00,94.5,94.5,94.49,94.5,38250.0,81.3566,81.3566,81.348,81.3566,38250.0
2021-06-08 14:00:00,94.5,94.52,94.49,94.52,149089.0,81.3566,81.3738,81.348,81.3738,149089.0
2021-06-08 14:30:00,94.51,94.53,94.51,94.53,90455.0,81.3652,81.3824,81.3652,81.3824,90455.0
2021-06-08 15:00:00,94.53,94.54,94.52,94.54,48271.0,81.3824,81.391,81.3738,81.391,48271.0
2021-06-08 15:30:00,94.54,94.54,94.5,94.51,332823.0,81.391,81.391,81.3566,81.3652,332823.0
2021-06-09 09:30:00,94.75,94.83,94.74,94.78,365763.0,81.5718,81.6407,81.5632,81.5976,365763.0
2021-06-09 10:00:00,94.78,94.79,94.71,94.73,169086.0,81.5976,81.6063,81.5374,81.5546,169086.0
2021-06-09 10:30:00,94.73,94.73,94.69,94.7,147412.0,81.5546,81.5546,81.5202,81.5288,147412.0
2021-06-09 11:00:00,94.7,94.7,94.66,94.66,166005.0,81.5288,81.5288,81.4943,81.4943,166005.0
2021-06-09 11:30:00,94.66,94.67,94.65,94.67,140752.0,81.4943,81.5029,81.4857,81.5029,140752.0
2021-06-09 12:00:00,94.67,94.68,94.66,94.68,176401.0,81.5029,81.5116,81.4943,81.5116,176401.0
2021-06-09 12:30:00,94.68,94.68,94.63,94.65,143938.0,81.5116,81.5116,81.4685,81.4857,143938.0
2021-06-09 13:00:00,94.65,94.71,94.64,94.68,117622.0,81.4857,81.5374,81.4771,81.5116,117622.0
2021-06-09 13:30:00,94.69,94.73,94.68,94.73,65093.0,81.5202,81.5546,81.5116,81.5546,65093.0
2021-06-09 14:00:00,94.73,94.74,94.7,94.73,103357.0,81.5546,81.5632,81.5288,81.5546,103357.0
2021-06-09 14:30:00,94.73,94.74,94.72,94.73,100643.0,81.5546,81.5632,81.546,81.5546,100643.0
2021-06-09 15:00:00,94.73,94.74,94.73,94.73,89322.0,81.5546,81.5632,81.5546,81.5546,89322.0
2021-06-09 15:30:00,94.73,94.74,94.71,94.72,120503.0,81.5546,81.5632,81.5374,81.546,120503.0
2021-06-10 09:30:00,94.64,94.82,94.59,94.78,153691.0,81.4771,81.6321,81.4341,81.5976,153691.0
2021-06-10 10:00:00,94.78,94.83,94.76,94.81,127880.0,81.5976,81.6407,81.5804,81.6235,127880.0
2021-06-10 10:30:00,94.8,94.85,94.76,94.78,188263.0,81.6149,81.6579,81.5804,81.5976,188263.0
2021-06-10 11:00:00,94.78,94.88,94.77,94.87,164389.0,81.5976,81.6837,81.589,81.6751,164389.0
2021-06-10 11:30:00,94.87,94.9,94.84,94.89,78410.0,81.6751,81.701,81.6493,81.6923,78410.0
2021-06-10 12:00:00,94.89,94.93,94.88,94.9,73964.0,81.6923,81.7268,81.6837,81.701,73964.0
2021-06-10 12:30:00,94.9,94.93,94.89,94.92,242305.0,81.701,81.7268,81.6923,81.7182,242305.0
2021-06-10 13:00:00,94.92,94.92,94.87,94.9,140711.0,81.7182,81.7182,81.6751,81.701,140711.0
2021-06-10 13:30:00,94.91,94.95,94.9,94.94,159401.0,81.7096,81.744,81.701,81.7354,159401.0
2021-06-10 14:00:00,94.93,94.94,94.91,94.93,154328.0,81.7268,81.7354,81.7096,81.7268,154328.0
2021-06-10 14:30:00,94.93,94.96,94.92,94.95,117252.0,81.7268,81.7526,81.7182,81.744,117252.0
2021-06-10 15:00:00,94.96,95.0,94.95,95.0,126067.0,81.7526,81.787,81.744,81.787,126067.0
2021-06-10 15:30:00,95.0,95.04,94.98,95.04,116849.0,81.787,81.8215,81.7698,81.8215,116849.0
2021-06-11 09:30:00,95.09,95.1,95.0,95.04,84753.0,81.8645,81.8731,81.787,81.8215,84753.0
2021-06-11 10:00:00,95.04,95.09,94.99,95.02,255178.0,81.8215,81.8645,81.7784,81.8043,255178.0
2021-06-11 10:30:00,95.02,95.02,94.95,94.98,84298.0,81.8043,81.8043,81.744,81.7698,84298.0
2021-06-11 11:00:00,94.98,94.99,94.96,94.98,118231.0,81.7698,81.7784,81.7526,81.7698,118231.0
2021-06-11 11:30:00,94.98,95.01,94.97,95.01,88952.0,81.7698,81.7957,81.7612,81.7957,88952.0
2021-06-11 12:00:00,95.01,95.03,95.0,95.03,180741.0,81.7957,81.8129,81.787,81.8129,180741.0
2021-06-11 12:30:00,95.03,95.04,95.02,95.04,83850.0,81.8129,81.8215,81.8043,81.8215,83850.0
2021-06-11 13:00:00,95.04,95.04,95.03,95.03,39262.0,81.8215,81.8215,81.8129,81.8129,39262.0
2021-06-11 13:30:00,95.04,95.04,95.03,95.04,72658.0,81.8215,81.8215,81.8129,81.8215,72658.0
2021-06-11 14:00:00,95.03,95.04,95.01,95.03,76934.0,81.8129,81.8215,81.7957,81.8129,76934.0
2021-06-11 14:30:00,95.03,95.03,95.02,95.03,44769.0,81.8129,81.8129,81.8043,81.8129,44769.0
2021-06-11 15:00:00,95.03,95.03,95.01,95.02,82923.0,81.8129,81.8129,81.7957,81.8043,82923.0
2021-06-11 15:30:00,95.02,95.03,95.01,95.02,192296.0,81.8043,81.8129,81.7957,81.8043,192296.0
2021-06-14 09:30:00,94.96,94.96,94.82,94.85,172397.0,81.7526,81.7526,81.6321,81.6579,172397.0
2021-06-14 10:00:00,94.85,94.87,94.82,94.84,74937.0,81.6579,81.6751,81.6321,81.6493,74937.0
2021-06-14 10:30:00,94.84,94.87,94.83,94.86,58271.0,81.6493,81.6751,81.6407,81.6665,58271.0
2021-06-14 11:00:00,94.86,94.86,94.81,94.83,50628.0,81.6665,81.6665,81.6235,81.6407,50628.0
2021-06-14 11:30:00,94.83,94.83,94.79,94.8,93723.0,81.6407,81.6407,81.6063,81.6149,93723.0
2021-06-14 12:00:00,94.8,94.8,94.78,94.78,138245.0,81.6149,81.6149,81.5976,81.5976,138245.0
2021-06-14 12:30:00,94.79,94.79,94.75,94.76,47179.0,81.6063,81.6063,81.5718,81.5804,47179.0
2021-06-14 13:00:00,94.75,94.78,94.75,94.78,72373.0,81.5718,81.5976,81.5718,81.5976,72373.0
2021-06-14 13:30:00,94.78,94.78,94.76,94.77,49499.0,81.5976,81.5976,81.5804,81.589,49499.0
2021-06-14 14:00:00,94.77,94.77,94.75,94.75,58059.0,81.589,81.589,81.5718,81.5718,58059.0
2021-06-14 14:30:00,94.76,94.79,94.75,94.78,63296.0,81.5804,81.6063,81.5718,81.5976,63296.0
2021-06-14 15:00:00,94.78,94.79,94.77,94.78,89108.0,81.5976,81.6063,81.589,81.5976,89108.0
2021-06-14 15:30:00,94.78,94.82,94.77,94.8,84418.0,81.5976,81.6321,81.589,81.6149,84418.0
2021-06-15 09:30:00,94.59,94.84,94.58,94.81,132173.0,81.4341,81.6493,81.4255,81.6235,132173.0
2021-06-15 10:00:00,94.8,94.82,94.77,94.81,81031.0,81.6149,81.6321,81.589,81.6235,81031.0
2021-06-15 10:30:00,94.81,94.83,94.8,94.82,60195.0,81.6235,81.6407,81.6149,81.6321,60195.0
2021-06-15 11:00:00,94.81,94.84,94.81,94.81,107812.0,81.6235,81.6493,81.6235,81.6235,107812.0
2021-06-15 11:30:00,94.81,94.83,94.81,94.83,54363.0,81.6235,81.6407,81.6235,81.6407,54363.0
2021-06-15 12:00:00,94.84,94.84,94.8,94.81,102082.0,81.6493,81.6493,81.6149,81.6235,102082.0
2021-06-15 12:30:00,94.81,94.83,94.79,94.79,131613.0,81.6235,81.6407,81.6063,81.6063,131613.0
2021-06-15 13:00:00,94.79,94.84,94.79,94.83,143266.0,81.6063,81.6493,81.6063,81.6407,143266.0
2021-06-15 13:30:00,94.83,94.88,94.81,94.87,86159.0,81.6407,81.6837,81.6235,81.6751,86159.0
2021-06-15 14:00:00,94.87,94.89,94.86,94.87,249001.0,81.6751,81.6923,81.6665,81.6751,249001.0
2021-06-15 14:30:00,94.87,94.91,94.86,94.89,178612.0,81.6751,81.7096,81.6665,81.6923,178612.0
2021-06-15 15:00:00,94.89,94.89,94.87,94.87,135983.0,81.6923,81.6923,81.6751,81.6751,135983.0
2021-06-15 15:30:00,94.88,94.91,94.87,94.91,463095.0,81.6837,81.7096,81.6751,81.7096,463095.0
2021-06-16 09:30:00,94.95,94.97,94.92,94.95,73638.0,81.744,81.7612,81.7182,81.744,73638.0
2021-06-16 10:00:00,94.95,94.97,94.91,94.94,70281.0,81.744,81.7612,81.7096,81.7354,70281.0
2021-06-16 10:30:00,94.94,94.95,94.92,94.95,47005.0,81.7354,81.744,81.7182,81.744,47005.0
2021-06-16 11:00:00,94.95,94.99,94.93,94.99,84337.0,81.744,81.7784,81.7268,81.7784,84337.0
2021-06-16 11:30:00,94.98,95.04,94.98,95.04,157954.0,81.7698,81.8215,81.7698,81.8215,157954.0
2021-06-16 12:00:00,95.04,95.04,95.0,95.0,332988.0,81.8215,81.8215,81.787,81.787,332988.0
2021-06-16 12:30:00,95.01,95.01,94.98,94.98,90277.0,81.7957,81.7957,81.7698,81.7698,90277.0
2021-06-16 13:00:00,94.98,95.02,94.97,94.98,55052.0,81.7698,81.8043,81.7612,81.7698,55052.0
2021-06-16 13:30:00,94.97,94.98,94.95,94.95,75757.0,81.7612,81.7698,81.744,81.744,75757.0
2021-06-16 14:00:00,94.95,94.95,94.52,94.57,317037.0,81.744,81.744,81.3738,81.4169,317037.0
2021-06-16 14:30:00,94.56,94.59,94.24,94.43,405514.0,81.4082,81.4341,81.1327,81.2963,405514.0
2021-06-16 15:00:00,94.42,94.51,94.42,94.49,340981.0,81.2877,81.3652,81.2877,81.348,340981.0
2021-06-16 15:30:00,94.49,94.51,94.41,94.43,259214.0,81.348,81.3652,81.2791,81.2963,259214.0
2021-06-17 09:30:00,94.52,94.62,94.49,94.59,176492.0,81.3738,81.4599,81.348,81.4341,176492.0
2021-06-17 10:00:00,94.59,94.63,94.57,94.59,430204.0,81.4341,81.4685,81.4169,81.4341,430204.0
2021-06-17 10:30:00,94.59,94.63,94.57,94.61,124781.0,81.4341,81.4685,81.4169,81.4513,124781.0
2021-06-17 11:00:00,94.6,94.62,94.56,94.58,140824.0,81.4427,81.4599,81.4082,81.4255,140824.0
2021-06-17 11:30:00,94.58,94.7,94.57,94.65,244020.0,81.4255,81.5288,81.4169,81.4857,244020.0
2021-06-17 12:00:00,94.65,94.72,94.61,94.71,442345.0,81.4857,81.546,81.4513,81.5374,442345.0
2021-06-17 12:30:00,94.7,94.78,94.68,94.74,336146.0,81.5288,81.5976,81.5116,81.5632,336146.0
2021-06-17 13:00:00,94.74,94.79,94.68,94.73,124281.0,81.5632,81.6063,81.5116,81.5546,124281.0
2021-06-17 13:30:00,94.73,94.8,94.73,94.76,70193.0,81.5546,81.6149,81.5546,81.5804,70193.0
2021-06-17 14:00:00,94.77,94.79,94.72,94.73,384336.0,81.589,81.6063,81.546,81.5546,384336.0
2021-06-17 14:30:00,94.73,94.74,94.66,94.66,177783.0,81.5546,81.5632,81.4943,81.4943,177783.0
2021-06-17 15:00:00,94.66,94.67,94.62,94.64,98588.0,81.4943,81.5029,81.4599,81.4771,98588.0
2021-06-17 15:30:00,94.63,94.64,94.59,94.61,157684.0,81.4685,81.4771,81.4341,81.4513,157684.0
2021-06-18 09:30:00,94.69,94.69,94.56,94.58,205680.0,81.5202,81.5202,81.4082,81.4255,205680.0
2021-06-18 10:00:00,94.58,94.77,94.49,94.77,580329.0,81.4255,81.589,81.348,81.589,580329.0
2021-06-18 10:30:00,94.77,94.96,94.72,94.82,332748.0,81.589,81.7526,81.546,81.6321,332748.0
2021-06-18 11:00:00,94.83,94.85,94.73,94.81,189981.0,81.6407,81.6579,81.5546,81.6235,189981.0
2021-06-18 11:30:00,94.81,94.83,94.76,94.81,154799.0,81.6235,81.6407,81.5804,81.6235,154799.0
2021-06-18 12:00:00,94.81,94.87,94.8,94.84,200898.0,81.6235,81.6751,81.6149,81.6493,200898.0
2021-06-18 12:30:00,94.84,94.85,94.81,94.83,179200.0,81.6493,81.6579,81.6235,81.6407,179200.0
2021-06-18 13:00:00,94.84,94.84,94.81,94.83,103154.0,81.6493,81.6493,81.6235,81.6407,103154.0
2021-06-18 13:30:00,94.83,94.91,94.83,94.89,123899.0,81.6407,81.7096,81.6407,81.6923,123899.0
2021-06-18 14:00:00,94.89,94.95,94.87,94.88,151909.0,81.6923,81.744,81.6751,81.6837,151909.0
2021-06-18 14:30:00,94.88,94.92,94.86,94.87,106686.0,81.6837,81.7182,81.6665,81.6751,106686.0
2021-06-18 15:00:00,94.87,94.91,94.84,94.91,117714.0,81.6751,81.7096,81.6493,81.7096,117714.0
2021-06-18 15:30:00,94.9,94.92,94.88,94.92,216289.0,81.701,81.7182,81.6837,81.7182,216289.0
2021-06-21 09:30:00,94.78,94.86,94.73,94.75,230113.0,81.5976,81.6665,81.5546,81.5718,230113.0
2021-06-21 10:00:00,94.75,94.75,94.69,94.72,265443.0,81.5718,81.5718,81.5202,81.546,265443.0
2021-06-21 10:30:00,94.72,94.79,94.71,94.79,106818.0,81.546,81.6063,81.5374,81.6063,106818.0
2021-06-21 11:00:00,94.79,94.83,94.77,94.78,191825.0,81.6063,81.6407,81.589,81.5976,191825.0
2021-06-21 11:30:00,94.78,94.79,94.75,94.78,142750.0,81.5976,81.6063,81.5718,81.5976,142750.0
2021-06-21 12:00:00,94.77,94.82,94.76,94.81,228455.0,81.589,81.6321,81.5804,81.6235,228455.0
2021-06-21 12:30:00,94.82,94.86,94.82,94.83,128726.0,81.6321,81.6665,81.6321,81.6407,128726.0
2021-06-21 13:00:00,94.83,94.84,94.81,94.82,120500.0,81.6407,81.6493,81.6235,81.6321,120500.0
2021-06-21 13:30:00,94.83,94.83,94.78,94.79,109689.0,81.6407,81.6407,81.5976,81.6063,109689.0
2021-06-21 14:00:00,94.78,94.8,94.77,94.79,97144.0,81.5976,81.6149,81.589,81.6063,97144.0
2021-06-21 14:30:00,94.79,94.79,94.73,94.76,261852.0,81.6063,81.6063,81.5546,81.5804,261852.0
2021-06-21 15:00:00,94.76,94.78,94.73,94.73,260400.0,81.5804,81.5976,81.5546,81.5546,260400.0
2021-06-21 15:30:00,94.74,94.77,94.71,94.71,123727.0,81.5632,81.589,81.5374,81.5374,123727.0
2021-06-22 09:30:00,94.66,94.72,94.6,94.69,96246.0,81.4943,81.546,81.4427,81.5202,96246.0
2021-06-22 10:00:00,94.68,94.76,94.67,94.76,101161.0,81.5116,81.5804,81.5029,81.5804,101161.0
2021-06-22 10:30:00,94.77,94.82,94.76,94.81,106187.0,81.589,81.6321,81.5804,81.6235,106187.0
2021-06-22 11:00:00,94.81,94.84,94.78,94.8,127641.0,81.6235,81.6493,81.5976,81.6149,127641.0
2021-06-22 11:30:00,94.8,94.85,94.79,94.84,70230.0,81.6149,81.6579,81.6063,81.6493,70230.0
2021-06-22 12:00:00,94.83,94.84,94.8,94.82,150115.0,81.6407,81.6493,81.6149,81.6321,150115.0
2021-06-22 12:30:00,94.83,94.86,94.82,94.84,62335.0,81.6407,81.6665,81.6321,81.6493,62335.0
2021-06-22 13:00:00,94.84,94.87,94.82,94.84,48552.0,81.6493,81.6751,81.6321,81.6493,48552.0
2021-06-22 13:30:00,94.84,94.84,94.81,94.81,34782.0,81.6493,81.6493,81.6235,81.6235,34782.0
2021-06-22 14:00:00,94.81,94.82,94.78,94.79,78602.0,81.6235,81.6321,81.5976,81.6063,78602.0
2021-06-22 14:30:00,94.79,94.86,94.78,94.83,212769.0,81.6063,81.6665,81.5976,81.6407,212769.0
2021-06-22 15:00:00,94.83,94.85,94.82,94.85,77115.0,81.6407,81.6579,81.6321,81.6579,77115.0
2021-06-22 15:30:00,94.85,94.86,94.83,94.85,248059.0,81.6579,81.6665,81.6407,81.6579,248059.0
2021-06-23 09:30:00,94.77,94.85,94.73,94.84,984044.0,81.589,81.6579,81.5546,81.6493,984044.0
2021-06-23 10:00:00,94.84,94.86,94.83,94.84,144044.0,81.6493,81.6665,81.6407,81.6493,144044.0
2021-06-23 10:30:00,94.84,94.88,94.84,94.86,158442.0,81.6493,81.6837,81.6493,81.6665,158442.0
2021-06-23 11:00:00,94.86,94.87,94.81,94.82,249907.0,81.6665,81.6751,81.6235,81.6321,249907.0
2021-06-23 11:30:00,94.81,94.82,94.8,94.81,215213.0,81.6235,81.6321,81.6149,81.6235,215213.0
2021-06-23 12:00:00,94.81,94.82,94.81,94.81,115134.0,81.6235,81.6321,81.6235,81.6235,115134.0
2021-06-23 12:30:00,94.81,94.82,94.78,94.79,323689.0,81.6235,81.6321,81.5976,81.6063,323689.0
2021-06-23 13:00:00,94.79,94.81,94.75,94.78,178806.0,81.6063,81.6235,81.5718,81.5976,178806.0
2021-06-23 13:30:00,94.78,94.79,94.76,94.78,49221.0,81.5976,81.6063,81.5804,81.5976,49221.0
2021-06-23 14:00:00,94.77,94.78,94.74,94.76,113729.0,81.589,81.5976,81.5632,81.5804,113729.0
2021-06-23 14:30:00,94.76,94.77,94.74,94.76,62104.0,81.5804,81.589,81.5632,81.5804,62104.0
2021-06-23 15:00:00,94.76,94.77,94.71,94.76,72436.0,81.5804,81.589,81.5374,81.5804,72436.0
2021-06-23 15:30:00,94.76,94.76,94.5,94.7,6889415.0,81.5804,81.5804,81.3566,81.5288,6889415.0
2021-06-24 09:30:00,94.79,94.86,94.75,94.85,174031.0,81.6063,81.6665,81.5718,81.6579,174031.0
2021-06-24 10:00:00,94.85,94.85,94.75,94.76,171899.0,81.6579,81.6579,81.5718,81.5804,171899.0
2021-06-24 10:30:00,94.76,94.82,94.74,94.76,154675.0,81.5804,81.6321,81.5632,81.5804,154675.0
2021-06-24 11:00:00,94.76,94.76,94.7,94.72,104306.0,81.5804,81.5804,81.5288,81.546,104306.0
2021-06-24 11:30:00,94.72,94.75,94.7,94.73,199152.0,81.546,81.5718,81.5288,81.5546,199152.0
2021-06-24 12:00:00,94.73,94.76,94.73,94.75,238830.0,81.5546,81.5804,81.5546,81.5718,238830.0
2021-06-24 12:30:00,94.75,94.78,94.72,94.73,136963.0,81.5718,81.5976,81.546,81.5546,136963.0
2021-06-24 13:00:00,94.73,94.78,94.72,94.73,281447.0,81.5546,81.5976,81.546,81.5546,281447.0
2021-06-24 13:30:00,94.73,94.76,94.72,94.75,230284.0,81.5546,81.5804,81.546,81.5718,230284.0
2021-06-24 14:00:00,94.75,94.8,94.75,94.78,337629.0,81.5718,81.6149,81.5718,81.5976,337629.0
2021-06-24 14:30:00,94.78,94.79,94.76,94.78,118703.0,81.5976,81.6063,81.5804,81.5976,118703.0
2021-06-24 15:00:00,94.77,94.78,94.74,94.77,154771.0,81.589,81.5976,81.5632,81.589,154771.0
2021-06-24 15:30:00,94.77,94.8,94.76,94.79,553384.0,81.589,81.6149,81.5804,81.6063,553384.0
2021-06-25 09:30:00,94.86,94.88,94.8,94.82,137237.0,81.6665,81.6837,81.6149,81.6321,137237.0
2021-06-25 10:00:00,94.83,94.84,94.76,94.77,114022.0,81.6407,81.6493,81.5804,81.589,114022.0
2021-06-25 10:30:00,94.77,94.77,94.65,94.67,177991.0,81.589,81.589,81.4857,81.5029,177991.0
2021-06-25 11:00:00,94.68,94.68,94.61,94.66,512245.0,81.5116,81.5116,81.4513,81.4943,512245.0
2021-06-25 11:30:00,94.66,94.67,94.61,94.63,217735.0,81.4943,81.5029,81.4513,81.4685,217735.0
2021-06-25 12:00:00,94.63,94.63,94.62,94.63,191476.0,81.4685,81.4685,81.4599,81.4685,191476.0
2021-06-25 12:30:00,94.63,94.63,94.61,94.61,171866.0,81.4685,81.4685,81.4513,81.4513,171866.0
2021-06-25 13:00:00,94.62,94.62,94.55,94.58,202190.0,81.4599,81.4599,81.3996,81.4255,202190.0
2021-06-25 13:30:00,94.58,94.59,94.54,94.54,376138.0,81.4255,81.4341,81.391,81.391,376138.0
2021-06-25 14:00:00,94.55,94.57,94.54,94.56,190019.0,81.3996,81.4169,81.391,81.4082,190019.0
2021-06-25 14:30:00,94.56,94.62,94.56,94.61,103416.0,81.4082,81.4599,81.4082,81.4513,103416.0
2021-06-25 15:00:00,94.61,94.66,94.61,94.65,182357.0,81.4513,81.4943,81.4513,81.4857,182357.0
2021-06-25 15:30:00,94.65,94.7,94.64,94.69,323335.0,81.4857,81.5288,81.4771,81.5202,323335.0
2021-06-28 09:30:00,94.81,94.85,94.72,94.84,304279.0,81.6235,81.6579,81.546,81.6493,304279.0
2021-06-28 10:00:00,94.84,94.86,94.83,94.85,201577.0,81.6493,81.6665,81.6407,81.6579,201577.0
2021-06-28 10:30:00,94.84,94.87,94.82,94.86,258963.0,81.6493,81.6751,81.6321,81.6665,258963.0
2021-06-28 11:00:00,94.86,94.89,94.85,94.89,211034.0,81.6665,81.6923,81.6579,81.6923,211034.0
2021-06-28 11:30:00,94.88,94.92,94.88,94.92,170534.0,81.6837,81.7182,81.6837,81.7182,170534.0
2021-06-28 12:00:00,94.92,94.93,94.88,94.91,156749.0,81.7182,81.7268,81.6837,81.7096,156749.0
2021-06-28 12:30:00,94.91,94.93,94.91,94.92,203893.0,81.7096,81.7268,81.7096,81.7182,203893.0
2021-06-28 13:00:00,94.92,94.93,94.9,94.92,200605.0,81.7182,81.7268,81.701,81.7182,200605.0
2021-06-28 13:30:00,94.92,94.92,94.88,94.9,116047.0,81.7182,81.7182,81.6837,81.701,116047.0
2021-06-28 14:00:00,94.9,94.91,94.87,94.88,147990.0,81.701,81.7096,81.6751,81.6837,147990.0
2021-06-28 14:30:00,94.88,94.91,94.87,94.91,711490.0,81.6837,81.7096,81.6751,81.7096,711490.0
2021-06-28 15:00:00,94.91,94.91,94.87,94.87,150384.0,81.7096,81.7096,81.6751,81.6751,150384.0
2021-06-28 15:30:00,94.87,94.9,94.87,94.89,433690.0,81.6751,81.701,81.6751,81.6923,433690.0
2021-06-29 09:30:00,94.91,94.94,94.8,94.92,217615.0,81.7096,81.7354,81.6149,81.7182,217615.0
2021-06-29 10:00:00,94.92,94.98,94.89,94.97,204236.0,81.7182,81.7698,81.6923,81.7612,204236.0
2021-06-29 10:30:00,94.96,94.97,94.93,94.95,173497.0,81.7526,81.7612,81.7268,81.744,173497.0
2021-06-29 11:00:00,94.95,95.0,94.95,94.99,223724.0,81.744,81.787,81.744,81.7784,223724.0
2021-06-29 11:30:00,94.99,94.99,94.96,94.98,311569.0,81.7784,81.7784,81.7526,81.7698,311569.0
2021-06-29 12:00:00,94.98,94.99,94.97,94.98,307147.0,81.7698,81.7784,81.7612,81.7698,307147.0
2021-06-29 12:30:00,94.98,94.99,94.97,94.98,67542.0,81.7698,81.7784,81.7612,81.7698,67542.0
2021-06-29 13:00:00,94.98,94.99,94.97,94.98,82307.0,81.7698,81.7784,81.7612,81.7698,82307.0
2021-06-29 13:30:00,94.98,94.98,94.96,94.97,84669.0,81.7698,81.7698,81.7526,81.7612,84669.0
2021-06-29 14:00:00,94.97,94.98,94.96,94.98,100757.0,81.7612,81.7698,81.7526,81.7698,100757.0
2021-06-29 14:30:00,94.98,94.99,94.97,94.98,165283.0,81.7698,81.7784,81.7612,81.7698,165283.0
2021-06-29 15:00:00,94.98,94.99,94.97,94.98,157264.0,81.7698,81.7784,81.7612,81.7698,157264.0
2021-06-29 15:30:00,94.98,95.02,94.98,95.02,202367.0,81.7698,81.8043,81.7698,81.8043,202367.0
2021-06-30 09:30:00,95.1,95.14,95.04,95.12,255486.0,81.8731,81.9076,81.8215,81.8904,255486.0
2021-06-30 10:00:00,95.12,95.12,95.09,95.12,606592.0,81.8904,81.8904,81.8645,81.8904,606592.0
2021-06-30 10:30:00,95.11,95.17,95.11,95.16,623594.0,81.8817,81.9334,81.8817,81.9248,623594.0
2021-06-30 11:00:00,95.17,95.17,95.12,95.13,115257.0,81.9334,81.9334,81.8904,81.899,115257.0
2021-06-30 11:30:00,95.14,95.16,95.13,95.16,106828.0,81.9076,81.9248,81.899,81.9248,106828.0
2021-06-30 12:00:00,95.16,95.17,95.14,95.15,142065.0,81.9248,81.9334,81.9076,81.9162,142065.0
2021-06-30 12:30:00,95.15,95.16,95.14,95.16,117029.0,81.9162,81.9248,81.9076,81.9248,117029.0
2021-06-30 13:00:00,95.16,95.16,95.12,95.12,113485.0,81.9248,81.9248,81.8904,81.8904,113485.0
2021-06-30 13:30:00,95.12,95.2,95.12,95.16,283546.0,81.8904,81.9592,81.8904,81.9248,283546.0
2021-06-30 14:00:00,95.16,95.17,95.14,95.17,188023.0,81.9248,81.9334,81.9076,81.9334,188023.0
2021-06-30 14:30:00,95.17,95.17,95.14,95.14,199573.0,81.9334,81.9334,81.9076,81.9076,199573.0
2021-06-30 15:00:00,95.14,95.16,95.14,95.16,178265.0,81.9076,81.9248,81.9076,81.9248,178265.0
2021-06-30 15:30:00,95.16,95.17,95.07,95.09,280131.0,81.9248,81.9334,81.8473,81.8645,280131.0
2021-07-01 09:30:00,94.95,94.98,94.91,94.94,77714.0,81.8901,81.916,81.8556,81.8815,77714.0
2021-07-01 10:00:00,94.93,94.96,94.89,94.89,152649.0,81.8729,81.8987,81.8384,81.8384,152649.0
2021-07-01 10:30:00,94.89,94.89,94.78,94.8,228543.0,81.8384,81.8384,81.7435,81.7607,228543.0
2021-07-01 11:00:00,94.81,94.82,94.74,94.74,82433.0,81.7694,81.778,81.709,81.709,82433.0
2021-07-01 11:30:00,94.75,94.79,94.74,94.77,82122.0,81.7176,81.7521,81.709,81.7349,82122.0
2021-07-01 12:00:00,94.78,94.78,94.77,94.78,76544.0,81.7435,81.7435,81.7349,81.7435,76544.0
2021-07-01 12:30:00,94.77,94.8,94.77,94.8,159664.0,81.7349,81.7607,81.7349,81.7607,159664.0
2021-07-01 13:00:00,94.8,94.8,94.78,94.78,58083.0,81.7607,81.7607,81.7435,81.7435,58083.0
2021-07-01 13:30:00,94.79,94.81,94.78,94.79,73996.0,81.7521,81.7694,81.7435,81.7521,73996.0
2021-07-01 14:00:00,94.79,94.79,94.76,94.78,104209.0,81.7521,81.7521,81.7262,81.7435,104209.0
2021-07-01 14:30:00,94.77,94.78,94.76,94.77,123384.0,81.7349,81.7435,81.7262,81.7349,123384.0
2021-07-01 15:00:00,94.78,94.82,94.77,94.82,170736.0,81.7435,81.778,81.7349,81.778,170736.0
2021-07-01 15:30:00,94.81,94.84,94.81,94.83,188904.0,81.7694,81.7952,81.7694,81.7866,188904.0
2021-07-02 09:30:00,94.9,94.96,94.83,94.93,123852.0,81.847,81.8987,81.7866,81.8729,123852.0
2021-07-02 10:00:00,94.94,94.97,94.92,94.96,212880.0,81.8815,81.9074,81.8642,81.8987,212880.0
2021-07-02 10:30:00,94.97,94.99,94.94,94.97,327419.0,81.9074,81.9246,81.8815,81.9074,327419.0
2021-07-02 11:00:00,94.96,94.99,94.95,94.98,325921.0,81.8987,81.9246,81.8901,81.916,325921.0
2021-07-02 11:30:00,94.98,94.99,94.95,94.97,133777.0,81.916,81.9246,81.8901,81.9074,133777.0
2021-07-02 12:00:00,94.97,94.99,94.96,94.99,202676.0,81.9074,81.9246,81.8987,81.9246,202676.0
2021-07-02 12:30:00,94.98,95.04,94.98,95.04,84845.0,81.916,81.9677,81.916,81.9677,84845.0
2021-07-02 13:00:00,95.04,95.06,95.03,95.04,42453.0,81.9677,81.985,81.9591,81.9677,42453.0
2021-07-02 13:30:00,95.03,95.06,95.03,95.06,113607.0,81.9591,81.985,81.9591,81.985,113607.0
2021-07-02 14:00:00,95.05,95.07,95.04,95.06,56970.0,81.9764,81.9936,81.9677,81.985,56970.0
2021-07-02 14:30:00,95.06,95.07,95.03,95.04,164661.0,81.985,81.9936,81.9591,81.9677,164661.0
2021-07-02 15:00:00,95.05,95.07,95.05,95.06,92849.0,81.9764,81.9936,81.9764,81.985,92849.0
2021-07-02 15:30:00,95.06,95.07,95.05,95.06,146021.0,81.985,81.9936,81.9764,81.985,146021.0
2021-07-06 09:30:00,95.11,95.3,95.09,95.28,233521.0,82.0281,82.192,82.0109,82.1747,233521.0
2021-07-06 10:00:00,95.29,95.46,95.28,95.38,741179.0,82.1833,82.33,82.1747,82.261,741179.0
2021-07-06 10:30:00,95.38,95.44,95.36,95.43,219591.0,82.261,82.3127,82.2437,82.3041,219591.0
2021-07-06 11:00:00,95.43,95.43,95.38,95.4,378309.0,82.3041,82.3041,82.261,82.2782,378309.0
2021-07-06 11:30:00,95.4,95.41,95.33,95.36,192444.0,82.2782,82.2868,82.2178,82.2437,192444.0
2021-07-06 12:00:00,95.36,95.39,95.36,95.39,227682.0,82.2437,82.2696,82.2437,82.2696,227682.0
2021-07-06 12:30:00,95.39,95.4,95.36,95.39,242474.0,82.2696,82.2782,82.2437,82.2696,242474.0
2021-07-06 13:00:00,95.39,95.39,95.3,95.33,140585.0,82.2696,82.2696,82.192,82.2178,140585.0
2021-07-06 13:30:00,95.33,95.35,95.32,95.33,142913.0,82.2178,82.2351,82.2092,82.2178,142913.0
2021-07-06 14:00:00,95.33,95.38,95.32,95.38,119626.0,82.2178,82.261,82.2092,82.261,119626.0
2021-07-06 14:30:00,95.37,95.38,95.32,95.33,243102.0,82.2523,82.261,82.2092,82.2178,243102.0
2021-07-06 15:00:00,95.33,95.37,95.32,95.37,146536.0,82.2178,82.2523,82.2092,82.2523,146536.0
2021-07-06 15:30:00,95.37,95.39,95.35,95.37,239109.0,82.2523,82.2696,82.2351,82.2523,239109.0
2021-07-07 09:30:00,95.46,95.59,95.39,95.58,461260.0,82.33,82.4421,82.2696,82.4335,461260.0
2021-07-07 10:00:00,95.58,95.64,95.55,95.59,188918.0,82.4335,82.4852,82.4076,82.4421,188918.0
2021-07-07 10:30:00,95.59,95.62,95.55,95.56,134516.0,82.4421,82.468,82.4076,82.4162,134516.0
2021-07-07 11:00:00,95.56,95.58,95.46,95.51,140055.0,82.4162,82.4335,82.33,82.3731,140055.0
2021-07-07 11:30:00,95.51,95.57,95.48,95.56,68959.0,82.3731,82.4248,82.3472,82.4162,68959.0
2021-07-07 12:00:00,95.56,95.58,95.54,95.56,63775.0,82.4162,82.4335,82.399,82.4162,63775.0
2021-07-07 12:30:00,95.56,95.56,95.53,95.54,146095.0,82.4162,82.4162,82.3903,82.399,146095.0
2021-07-07 13:00:00,95.53,95.54,95.5,95.5,111322.0,82.3903,82.399,82.3645,82.3645,111322.0
2021-07-07 13:30:00,95.5,95.56,95.48,95.54,261312.0,82.3645,82.4162,82.3472,82.399,261312.0
2021-07-07 14:00:00,95.54,95.58,95.51,95.54,271616.0,82.399,82.4335,82.3731,82.399,271616.0
2021-07-07 14:30:00,95.54,95.54,95.49,95.51,229805.0,82.399,82.399,82.3558,82.3731,229805.0
2021-07-07 15:00:00,95.51,95.58,95.51,95.56,210642.0,82.3731,82.4335,82.3731,82.4162,210642.0
2021-07-07 15:30:00,95.56,95.58,95.55,95.56,229241.0,82.4162,82.4335,82.4076,82.4162,229241.0
2021-07-08 09:30:00,95.51,95.67,95.5,95.65,187008.0,82.3731,82.5111,82.3645,82.4938,187008.0
2021-07-08 10:00:00,95.66,95.68,95.6,95.65,294560.0,82.5025,82.5197,82.4507,82.4938,294560.0
2021-07-08 10:30:00,95.65,95.72,95.64,95.69,262064.0,82.4938,82.5542,82.4852,82.5283,262064.0
2021-07-08 11:00:00,95.69,95.69,95.59,95.59,366166.0,82.5283,82.5283,82.4421,82.4421,366166.0
2021-07-08 11:30:00,95.6,95.63,95.56,95.62,323812.0,82.4507,82.4766,82.4162,82.468,323812.0
2021-07-08 12:00:00,95.62,95.64,95.6,95.61,227498.0,82.468,82.4852,82.4507,82.4593,227498.0
2021-07-08 12:30:00,95.62,95.62,95.56,95.57,82844.0,82.468,82.468,82.4162,82.4248,82844.0
2021-07-08 13:00:00,95.57,95.6,95.57,95.59,55922.0,82.4248,82.4507,82.4248,82.4421,55922.0
2021-07-08 13:30:00,95.59,95.6,95.58,95.58,193380.0,82.4421,82.4507,82.4335,82.4335,193380.0
2021-07-08 14:00:00,95.58,95.61,95.58,95.6,130103.0,82.4335,82.4593,82.4335,82.4507,130103.0
2021-07-08 14:30:00,95.61,95.61,95.59,95.61,274352.0,82.4593,82.4593,82.4421,82.4593,274352.0
2021-07-08 15:00:00,95.6,95.61,95.58,95.59,170041.0,82.4507,82.4593,82.4335,82.4421,170041.0
2021-07-08 15:30:00,95.59,95.63,95.59,95.62,562884.0,82.4421,82.4766,82.4421,82.468,562884.0
2021-07-09 09:30:00,95.44,95.44,95.34,95.35,89921.0,82.3127,82.3127,82.2265,82.2351,89921.0
2021-07-09 10:00:00,95.36,95.37,95.34,95.36,135705.0,82.2437,82.2523,82.2265,82.2437,135705.0
2021-07-09 10:30:00,95.35,95.38,95.34,95.37,127700.0,82.2351,82.261,82.2265,82.2523,127700.0
2021-07-09 11:00:00,95.36,95.37,95.34,95.35,137053.0,82.2437,82.2523,82.2265,82.2351,137053.0
2021-07-09 11:30:00,95.36,95.4,95.35,95.39,148968.0,82.2437,82.2782,82.2351,82.2696,148968.0
2021-07-09 12:00:00,95.39,95.39,95.37,95.39,224064.0,82.2696,82.2696,82.2523,82.2696,224064.0
2021-07-09 12:30:00,95.39,95.39,95.36,95.36,172971.0,82.2696,82.2696,82.2437,82.2437,172971.0
2021-07-09 13:00:00,95.37,95.37,95.36,95.37,77048.0,82.2523,82.2523,82.2437,82.2523,77048.0
2021-07-09 13:30:00,95.37,95.37,95.35,95.36,166552.0,82.2523,82.2523,82.2351,82.2437,166552.0
2021-07-09 14:00:00,95.35,95.38,95.35,95.37,103805.0,82.2351,82.261,82.2351,82.2523,103805.0
2021-07-09 14:30:00,95.38,95.38,95.37,95.38,82729.0,82.261,82.261,82.2523,82.261,82729.0
2021-07-09 15:00:00,95.38,95.38,95.36,95.37,161974.0,82.261,82.261,82.2437,82.2523,161974.0
2021-07-09 15:30:00,95.37,95.37,95.34,95.34,241485.0,82.2523,82.2523,82.2265,82.2265,241485.0
2021-07-12 09:30:00,95.36,95.41,95.33,95.35,355687.0,82.2437,82.2868,82.2178,82.2351,355687.0
2021-07-12 10:00:00,95.36,95.37,95.33,95.34,155569.0,82.2437,82.2523,82.2178,82.2265,155569.0
2021-07-12 10:30:00,95.34,95.36,95.34,95.35,234892.0,82.2265,82.2437,82.2265,82.2351,234892.0
2021-07-12 11:00:00,95.36,95.36,95.3,95.31,155761.0,82.2437,82.2437,82.192,82.2006,155761.0
2021-07-12 11:30:00,95.32,95.33,95.24,95.25,245062.0,82.2092,82.2178,82.1402,82.1488,245062.0
2021-07-12 12:00:00,95.25,95.28,95.25,95.27,1051789.0,82.1488,82.1747,82.1488,82.1661,1051789.0
2021-07-12 12:30:00,95.27,95.28,95.25,95.28,217668.0,82.1661,82.1747,82.1488,82.1747,217668.0
2021-07-12 13:00:00,95.28,95.34,95.27,95.34,110490.0,82.1747,82.2265,82.1661,82.2265,110490.0
2021-07-12 13:30:00,95.34,95.35,95.33,95.34,207047.0,82.2265,82.2351,82.2178,82.2265,207047.0
2021-07-12 14:00:00,95.34,95.35,95.33,95.34,133362.0,82.2265,82.2351,82.2178,82.2265,133362.0
2021-07-12 14:30:00,95.34,95.35,95.33,95.34,165273.0,82.2265,82.2351,82.2178,82.2265,165273.0
2021-07-12 15:00:00,95.33,95.34,95.28,95.3,156185.0,82.2178,82.2265,82.1747,82.192,156185.0
2021-07-12 15:30:00,95.3,95.33,95.3,95.31,467633.0,82.192,82.2178,82.192,82.2006,467633.0
2021-07-13 09:30:00,95.31,95.36,95.25,95.31,483047.0,82.2006,82.2437,82.1488,82.2006,483047.0
2021-07-13 10:00:00,95.31,95.34,95.27,95.3,528557.0,82.2006,82.2265,82.1661,82.192,528557.0
2021-07-13 10:30:00,95.3,95.31,95.27,95.28,180657.0,82.192,82.2006,82.1661,82.1747,180657.0
2021-07-13 11:00:00,95.28,95.31,95.27,95.28,1026680.0,82.1747,82.2006,82.1661,82.1747,1026680.0
2021-07-13 11:30:00,95.28,95.31,95.27,95.31,602821.0,82.1747,82.2006,82.1661,82.2006,602821.0
2021-07-13 12:00:00,95.31,95.33,95.3,95.32,223998.0,82.2006,82.2178,82.192,82.2092,223998.0
2021-07-13 12:30:00,95.32,95.34,95.31,95.33,284772.0,82.2092,82.2265,82.2006,82.2178,284772.0
2021-07-13 13:00:00,95.33,95.36,95.13,95.16,404295.0,82.2178,82.2437,82.0454,82.0712,404295.0
2021-07-13 13:30:00,95.16,95.16,95.04,95.09,327433.0,82.0712,82.0712,81.9677,82.0109,327433.0
2021-07-13 14:00:00,95.09,95.1,95.04,95.1,378594.0,82.0109,82.0195,81.9677,82.0195,378594.0
2021-07-13 14:30:00,95.09,95.09,95.05,95.06,1298369.0,82.0109,82.0109,81.9764,81.985,1298369.0
2021-07-13 15:00:00,95.05,95.07,95.04,95.06,270565.0,81.9764,81.9936,81.9677,81.985,270565.0
2021-07-13 15:30:00,95.06,95.08,95.03,95.08,186567.0,81.985,82.0022,81.9591,82.0022,186567.0
2021-07-14 09:30:00,95.27,95.34,95.25,95.3,328700.0,82.1661,82.2265,82.1488,82.192,328700.0
2021-07-14 10:00:00,95.3,95.36,95.3,95.36,412953.0,82.192,82.2437,82.192,82.2437,412953.0
2021-07-14 10:30:00,95.36,95.37,95.33,95.34,735632.0,82.2437,82.2523,82.2178,82.2265,735632.0
2021-07-14 11:00:00,95.33,95.35,95.3,95.31,456651.0,82.2178,82.2351,82.192,82.2006,456651.0
2021-07-14 11:30:00,95.31,95.33,95.3,95.33,233447.0,82.2006,82.2178,82.192,82.2178,233447.0
2021-07-14 12:00:00,95.33,95.33,95.3,95.31,259208.0,82.2178,82.2178,82.192,82.2006,259208.0
2021-07-14 12:30:00,95.31,95.35,95.3,95.34,245707.0,82.2006,82.2351,82.192,82.2265,245707.0
2021-07-14 13:00:00,95.34,95.35,95.3,95.31,490153.0,82.2265,82.2351,82.192,82.2006,490153.0
2021-07-14 13:30:00,95.31,95.32,95.29,95.32,618679.0,82.2006,82.2092,82.1833,82.2092,618679.0
2021-07-14 14:00:00,95.32,95.35,95.32,95.34,1598323.0,82.2092,82.2351,82.2092,82.2265,1598323.0
2021-07-14 14:30:00,95.34,95.39,95.34,95.37,479088.0,82.2265,82.2696,82.2265,82.2523,479088.0
2021-07-14 15:00:00,95.36,95.39,95.36,95.38,246863.0,82.2437,82.2696,82.2437,82.261,246863.0
2021-07-14 15:30:00,95.39,95.4,95.38,95.4,315667.0,82.2696,82.2782,82.261,82.2782,315667.0
2021-07-15 09:30:00,95.51,95.59,95.48,95.49,214281.0,82.3731,82.4421,82.3472,82.3558,214281.0
2021-07-15 10:00:00,95.48,95.49,95.35,95.36,340624.0,82.3472,82.3558,82.2351,82.2437,340624.0
2021-07-15 10:30:00,95.36,95.36,95.34,95.35,247907.0,82.2437,82.2437,82.2265,82.2351,247907.0
2021-07-15 11:00:00,95.36,95.4,95.35,95.4,257591.0,82.2437,82.2782,82.2351,82.2782,257591.0
2021-07-15 11:30:00,95.39,95.4,95.35,95.4,271925.0,82.2696,82.2782,82.2351,82.2782,271925.0
2021-07-15 12:00:00,95.39,95.44,95.39,95.43,144809.0,82.2696,82.3127,82.2696,82.3041,144809.0
2021-07-15 12:30:00,95.44,95.46,95.43,95.45,186872.0,82.3127,82.33,82.3041,82.3213,186872.0
2021-07-15 13:00:00,95.46,95.51,95.45,95.51,253785.0,82.33,82.3731,82.3213,82.3731,253785.0
2021-07-15 13:30:00,95.51,95.51,95.45,95.48,161286.0,82.3731,82.3731,82.3213,82.3472,161286.0
2021-07-15 14:00:00,95.49,95.5,95.46,95.5,207715.0,82.3558,82.3645,82.33,82.3645,207715.0
2021-07-15 14:30:00,95.5,95.54,95.49,95.51,190477.0,82.3645,82.399,82.3558,82.3731,190477.0
2021-07-15 15:00:00,95.51,95.53,95.5,95.53,171695.0,82.3731,82.3903,82.3645,82.3903,171695.0
2021-07-15 15:30:00,95.53,95.55,95.52,95.55,533826.0,82.3903,82.4076,82.3817,82.4076,533826.0
2021-07-16 09:30:00,95.37,95.45,95.35,95.43,307537.0,82.2523,82.3213,82.2351,82.3041,307537.0
2021-07-16 10:00:00,95.44,95.48,95.42,95.48,677560.0,82.3127,82.3472,82.2955,82.3472,677560.0
2021-07-16 10:30:00,95.47,95.48,95.46,95.47,253794.0,82.3386,82.3472,82.33,82.3386,253794.0
2021-07-16 11:00:00,95.47,95.48,95.42,95.43,182364.0,82.3386,82.3472,82.2955,82.3041,182364.0
2021-07-16 11:30:00,95.43,95.48,95.42,95.48,295308.0,82.3041,82.3472,82.2955,82.3472,295308.0
2021-07-16 12:00:00,95.48,95.51,95.47,95.5,161698.0,82.3472,82.3731,82.3386,82.3645,161698.0
2021-07-16 12:30:00,95.5,95.51,95.47,95.49,282076.0,82.3645,82.3731,82.3386,82.3558,282076.0
2021-07-16 13:00:00,95.49,95.54,95.48,95.54,95612.0,82.3558,82.399,82.3472,82.399,95612.0
2021-07-16 13:30:00,95.53,95.55,95.53,95.54,69422.0,82.3903,82.4076,82.3903,82.399,69422.0
2021-07-16 14:00:00,95.53,95.54,95.51,95.52,46315.0,82.3903,82.399,82.3731,82.3817,46315.0
2021-07-16 14:30:00,95.51,95.54,95.49,95.54,97833.0,82.3731,82.399,82.3558,82.399,97833.0
2021-07-16 15:00:00,95.54,95.54,95.52,95.53,129318.0,82.399,82.399,82.3817,82.3903,129318.0
2021-07-16 15:30:00,95.52,95.53,95.5,95.51,295869.0,82.3817,82.3903,82.3645,82.3731,295869.0
2021-07-19 09:30:00,95.81,95.89,95.68,95.89,176711.0,82.6318,82.7008,82.5197,82.7008,176711.0
2021-07-19 10:00:00,95.89,96.06,95.88,96.04,754243.0,82.7008,82.8474,82.6922,82.8302,754243.0
2021-07-19 10:30:00,96.04,96.04,95.95,96.0,316035.0,82.8302,82.8302,82.7526,82.7957,316035.0
2021-07-19 11:00:00,96.0,96.0,95.88,95.89,71734.0,82.7957,82.7957,82.6922,82.7008,71734.0
2021-07-19 11:30:00,95.89,95.89,95.83,95.86,112715.0,82.7008,82.7008,82.6491,82.6749,112715.0
2021-07-19 12:00:00,95.86,95.95,95.83,95.95,186099.0,82.6749,82.7526,82.6491,82.7526,186099.0
2021-07-19 12:30:00,95.95,95.98,95.93,95.98,193942.0,82.7526,82.7784,82.7353,82.7784,193942.0
2021-07-19 13:00:00,95.98,95.98,95.93,95.95,170321.0,82.7784,82.7784,82.7353,82.7526,170321.0
2021-07-19 13:30:00,95.95,95.96,95.92,95.93,176961.0,82.7526,82.7612,82.7267,82.7353,176961.0
2021-07-19 14:00:00,95.93,95.93,95.89,95.89,270114.0,82.7353,82.7353,82.7008,82.7008,270114.0
2021-07-19 14:30:00,95.89,95.95,95.88,95.94,327782.0,82.7008,82.7526,82.6922,82.7439,327782.0
2021-07-19 15:00:00,95.93,95.98,95.93,95.96,679121.0,82.7353,82.7784,82.7353,82.7612,679121.0
2021-07-19 15:30:00,95.96,95.97,95.94,95.95,288859.0,82.7612,82.7698,82.7439,82.7526,288859.0
2021-07-20 09:30:00,96.24,96.27,96.08,96.11,601204.0,83.0027,83.0286,82.8647,82.8906,601204.0
2021-07-20 10:00:00,96.11,96.16,96.04,96.06,281566.0,82.8906,82.9337,82.8302,82.8474,281566.0
2021-07-20 10:30:00,96.06,96.08,95.9,95.95,251863.0,82.8474,82.8647,82.7094,82.7526,251863.0
2021-07-20 11:00:00,95.95,95.97,95.87,95.89,301376.0,82.7526,82.7698,82.6836,82.7008,301376.0
2021-07-20 11:30:00,95.9,95.92,95.86,95.89,215130.0,82.7094,82.7267,82.6749,82.7008,215130.0
2021-07-20 12:00:00,95.89,95.98,95.88,95.91,282573.0,82.7008,82.7784,82.6922,82.7181,282573.0
2021-07-20 12:30:00,95.92,95.95,95.91,95.95,254454.0,82.7267,82.7526,82.7181,82.7526,254454.0
2021-07-20 13:00:00,95.94,95.96,95.91,95.93,248328.0,82.7439,82.7612,82.7181,82.7353,248328.0
2021-07-20 13:30:00,95.93,95.96,95.92,95.94,364511.0,82.7353,82.7612,82.7267,82.7439,364511.0
2021-07-20 14:00:00,95.94,95.97,95.93,95.96,325975.0,82.7439,82.7698,82.7353,82.7612,325975.0
2021-07-20 14:30:00,95.97,95.97,95.92,95.95,339243.0,82.7698,82.7698,82.7267,82.7526,339243.0
2021-07-20 15:00:00,95.95,95.96,95.91,95.93,283135.0,82.7526,82.7612,82.7181,82.7353,283135.0
2021-07-20 15:30:00,95.93,95.95,95.9,95.94,554535.0,82.7353,82.7526,82.7094,82.7439,554535.0
2021-07-21 09:30:00,95.67,95.75,95.53,95.71,304577.0,82.5111,82.5801,82.3903,82.5456,304577.0
2021-07-21 10:00:00,95.72,95.77,95.71,95.73,216668.0,82.5542,82.5973,82.5456,82.5628,216668.0
2021-07-21 10:30:00,95.73,95.75,95.61,95.62,208366.0,82.5628,82.5801,82.4593,82.468,208366.0
2021-07-21 11:00:00,95.63,95.68,95.61,95.67,192938.0,82.4766,82.5197,82.4593,82.5111,192938.0
2021-07-21 11:30:00,95.67,95.68,95.64,95.66,192727.0,82.5111,82.5197,82.4852,82.5025,192727.0
2021-07-21 12:00:00,95.66,95.66,95.62,95.65,235219.0,82.5025,82.5025,82.468,82.4938,235219.0
2021-07-21 12:30:00,95.65,95.65,95.62,95.63,126815.0,82.4938,82.4938,82.468,82.4766,126815.0
2021-07-21 13:00:00,95.63,95.7,95.6,95.7,147467.0,82.4766,82.537,82.4507,82.537,147467.0
2021-07-21 13:30:00,95.7,95.7,95.64,95.65,124346.0,82.537,82.537,82.4852,82.4938,124346.0
2021-07-21 14:00:00,95.64,95.66,95.61,95.63,221061.0,82.4852,82.5025,82.4593,82.4766,221061.0
2021-07-21 14:30:00,95.63,95.67,95.62,95.67,194678.0,82.4766,82.5111,82.468,82.5111,194678.0
2021-07-21 15:00:00,95.66,95.68,95.65,95.66,261918.0,82.5025,82.5197,82.4938,82.5025,261918.0
2021-07-21 15:30:00,95.66,95.66,95.61,95.64,207695.0,82.5025,82.5025,82.4593,82.4852,207695.0
2021-07-22 09:30:00,95.7,95.8,95.67,95.77,169853.0,82.537,82.6232,82.5111,82.5973,169853.0
2021-07-22 10:00:00,95.77,95.79,95.76,95.78,69160.0,82.5973,82.6146,82.5887,82.6059,69160.0
2021-07-22 10:30:00,95.78,95.85,95.75,95.82,156305.0,82.6059,82.6663,82.5801,82.6404,156305.0
2021-07-22 11:00:00,95.82,95.89,95.81,95.88,216555.0,82.6404,82.7008,82.6318,82.6922,216555.0
2021-07-22 11:30:00,95.89,95.9,95.87,95.9,119179.0,82.7008,82.7094,82.6836,82.7094,119179.0
2021-07-22 12:00:00,95.9,95.94,95.89,95.93,286310.0,82.7094,82.7439,82.7008,82.7353,286310.0
2021-07-22 12:30:00,95.93,95.93,95.86,95.87,155405.0,82.7353,82.7353,82.6749,82.6836,155405.0
2021-07-22 13:00:00,95.87,95.9,95.78,95.81,107199.0,82.6836,82.7094,82.6059,82.6318,107199.0
2021-07-22 13:30:00,95.82,95.84,95.8,95.82,105817.0,82.6404,82.6577,82.6232,82.6404,105817.0
2021-07-22 14:00:00,95.81,95.84,95.8,95.82,102974.0,82.6318,82.6577,82.6232,82.6404,102974.0
2021-07-22 14:30:00,95.82,95.83,95.78,95.8,182299.0,82.6404,82.6491,82.6059,82.6232,182299.0
2021-07-22 15:00:00,95.8,95.88,95.8,95.87,193735.0,82.6232,82.6922,82.6232,82.6836,193735.0
2021-07-22 15:30:00,95.86,95.88,95.84,95.84,133416.0,82.6749,82.6922,82.6577,82.6577,133416.0
2021-07-23 09:30:00,95.64,95.75,95.61,95.75,295106.0,82.4852,82.5801,82.4593,82.5801,295106.0
2021-07-23 10:00:00,95.75,95.79,95.73,95.79,254424.0,82.5801,82.6146,82.5628,82.6146,254424.0
2021-07-23 10:30:00,95.78,95.78,95.69,95.73,194748.0,82.6059,82.6059,82.5283,82.5628,194748.0
2021-07-23 11:00:00,95.74,95.76,95.69,95.74,262654.0,82.5714,82.5887,82.5283,82.5714,262654.0
2021-07-23 11:30:00,95.73,95.77,95.72,95.77,223017.0,82.5628,82.5973,82.5542,82.5973,223017.0
2021-07-23 12:00:00,95.77,95.78,95.76,95.77,170471.0,82.5973,82.6059,82.5887,82.5973,170471.0
2021-07-23 12:30:00,95.78,95.79,95.74,95.74,123674.0,82.6059,82.6146,82.5714,82.5714,123674.0
2021-07-23 13:00:00,95.75,95.75,95.71,95.74,146899.0,82.5801,82.5801,82.5456,82.5714,146899.0
2021-07-23 13:30:00,95.73,95.75,95.73,95.75,97176.0,82.5628,82.5801,82.5628,82.5801,97176.0
2021-07-23 14:00:00,95.75,95.76,95.73,95.75,47428.0,82.5801,82.5887,82.5628,82.5801,47428.0
2021-07-23 14:30:00,95.75,95.78,95.73,95.78,69738.0,82.5801,82.6059,82.5628,82.6059,69738.0
2021-07-23 15:00:00,95.77,95.78,95.75,95.78,76105.0,82.5973,82.6059,82.5801,82.6059,76105.0
2021-07-23 15:30:00,95.77,95.85,95.77,95.81,173915.0,82.5973,82.6663,82.5973,82.6318,173915.0
2021-07-26 09:30:00,95.86,95.88,95.71,95.85,148938.0,82.6749,82.6922,82.5456,82.6663,148938.0
2021-07-26 10:00:00,95.86,95.86,95.77,95.82,155402.0,82.6749,82.6749,82.5973,82.6404,155402.0
2021-07-26 10:30:00,95.83,95.89,95.79,95.8,316744.0,82.6491,82.7008,82.6146,82.6232,316744.0
2021-07-26 11:00:00,95.81,95.83,95.77,95.78,738496.0,82.6318,82.6491,82.5973,82.6059,738496.0
2021-07-26 11:30:00,95.79,95.83,95.78,95.81,225877.0,82.6146,82.6491,82.6059,82.6318,225877.0
2021-07-26 12:00:00,95.81,95.85,95.8,95.8,125721.0,82.6318,82.6663,82.6232,82.6232,125721.0
2021-07-26 12:30:00,95.8,95.81,95.78,95.8,82518.0,82.6232,82.6318,82.6059,82.6232,82518.0
2021-07-26 13:00:00,95.8,95.84,95.79,95.81,287313.0,82.6232,82.6577,82.6146,82.6318,287313.0
2021-07-26 13:30:00,95.81,95.82,95.8,95.81,144594.0,82.6318,82.6404,82.6232,82.6318,144594.0
2021-07-26 14:00:00,95.81,95.81,95.78,95.79,158482.0,82.6318,82.6318,82.6059,82.6146,158482.0
2021-07-26 14:30:00,95.79,95.79,95.76,95.78,224481.0,82.6146,82.6146,82.5887,82.6059,224481.0
2021-07-26 15:00:00,95.78,95.79,95.76,95.78,117424.0,82.6059,82.6146,82.5887,82.6059,117424.0
2021-07-26 15:30:00,95.78,95.78,95.72,95.74,119845.0,82.6059,82.6059,82.5542,82.5714,119845.0
2021-07-27 09:30:00,95.95,95.99,95.91,95.93,188063.0,82.7526,82.7871,82.7181,82.7353,188063.0
2021-07-27 10:00:00,95.93,95.94,95.84,95.85,279671.0,82.7353,82.7439,82.6577,82.6663,279671.0
2021-07-27 10:30:00,95.85,95.91,95.84,95.89,224083.0,82.6663,82.7181,82.6577,82.7008,224083.0
2021-07-27 11:00:00,95.89,95.91,95.87,95.91,147676.0,82.7008,82.7181,82.6836,82.7181,147676.0
2021-07-27 11:30:00,95.91,95.92,95.9,95.91,228574.0,82.7181,82.7267,82.7094,82.7181,228574.0
2021-07-27 12:00:00,95.91,95.95,95.9,95.93,245382.0,82.7181,82.7526,82.7094,82.7353,245382.0
2021-07-27 12:30:00,95.94,95.95,95.91,95.92,208772.0,82.7439,82.7526,82.7181,82.7267,208772.0
2021-07-27 13:00:00,95.92,95.93,95.88,95.91,287649.0,82.7267,82.7353,82.6922,82.7181,287649.0
2021-07-27 13:30:00,95.91,95.92,95.88,95.9,129964.0,82.7181,82.7267,82.6922,82.7094,129964.0
2021-07-27 14:00:00,95.9,95.93,95.89,95.93,202435.0,82.7094,82.7353,82.7008,82.7353,202435.0
2021-07-27 14:30:00,95.93,95.94,95.92,95.93,326593.0,82.7353,82.7439,82.7267,82.7353,326593.0
2021-07-27 15:00:00,95.93,95.94,95.92,95.94,291706.0,82.7353,82.7439,82.7267,82.7439,291706.0
2021-07-27 15:30:00,95.94,95.98,95.93,95.95,240628.0,82.7439,82.7784,82.7353,82.7526,240628.0
2021-07-28 09:30:00,95.85,95.92,95.84,95.87,227894.0,82.6663,82.7267,82.6577,82.6836,227894.0
2021-07-28 10:00:00,95.87,95.95,95.87,95.94,268482.0,82.6836,82.7526,82.6836,82.7439,268482.0
2021-07-28 10:30:00,95.94,95.94,95.91,95.94,273443.0,82.7439,82.7439,82.7181,82.7439,273443.0
2021-07-28 11:00:00,95.94,95.94,95.88,95.9,250569.0,82.7439,82.7439,82.6922,82.7094,250569.0
2021-07-28 11:30:00,95.91,95.96,95.89,95.96,146764.0,82.7181,82.7612,82.7008,82.7612,146764.0
2021-07-28 12:00:00,95.95,95.97,95.93,95.95,122222.0,82.7526,82.7698,82.7353,82.7526,122222.0
2021-07-28 12:30:00,95.95,95.98,95.94,95.97,218660.0,82.7526,82.7784,82.7439,82.7698,218660.0
2021-07-28 13:00:00,95.96,95.97,95.94,95.95,140453.0,82.7612,82.7698,82.7439,82.7526,140453.0
2021-07-28 13:30:00,95.95,95.97,95.94,95.97,222622.0,82.7526,82.7698,82.7439,82.7698,222622.0
2021-07-28 14:00:00,95.95,95.98,95.79,95.91,396858.0,82.7526,82.7784,82.6146,82.7181,396858.0
2021-07-28 14:30:00,95.91,95.94,95.8,95.92,358736.0,82.7181,82.7439,82.6232,82.7267,358736.0
2021-07-28 15:00:00,95.93,96.04,95.88,96.02,237616.0,82.7353,82.8302,82.6922,82.8129,237616.0
2021-07-28 15:30:00,96.03,96.12,96.02,96.1,175303.0,82.8216,82.8992,82.8129,82.8819,175303.0
2021-07-29 09:30:00,95.93,95.97,95.9,95.94,188232.0,82.7353,82.7698,82.7094,82.7439,188232.0
2021-07-29 10:00:00,95.93,95.97,95.91,95.95,196122.0,82.7353,82.7698,82.7181,82.7526,196122.0
2021-07-29 10:30:00,95.95,95.96,95.89,95.91,138091.0,82.7526,82.7612,82.7008,82.7181,138091.0
2021-07-29 11:00:00,95.91,96.01,95.89,95.97,184127.0,82.7181,82.8043,82.7008,82.7698,184127.0
2021-07-29 11:30:00,95.97,95.98,95.92,95.93,124738.0,82.7698,82.7784,82.7267,82.7353,124738.0
2021-07-29 12:00:00,95.93,95.95,95.92,95.95,72072.0,82.7353,82.7526,82.7267,82.7526,72072.0
2021-07-29 12:30:00,95.95,95.95,95.93,95.93,83103.0,82.7526,82.7526,82.7353,82.7353,83103.0
2021-07-29 13:00:00,95.94,95.96,95.89,95.9,211618.0,82.7439,82.7612,82.7008,82.7094,211618.0
2021-07-29 13:30:00,95.9,95.94,95.89,95.92,194775.0,82.7094,82.7439,82.7008,82.7267,194775.0
2021-07-29 14:00:00,95.93,95.93,95.88,95.92,141715.0,82.7353,82.7353,82.6922,82.7267,141715.0
2021-07-29 14:30:00,95.92,95.94,95.9,95.94,245869.0,82.7267,82.7439,82.7094,82.7439,245869.0
2021-07-29 15:00:00,95.94,95.94,95.92,95.94,177197.0,82.7439,82.7439,82.7267,82.7439,177197.0
2021-07-29 15:30:00,95.94,95.97,95.93,95.95,58818.0,82.7439,82.7698,82.7353,82.7526,58818.0
2021-07-30 09:30:00,96.0,96.05,95.99,96.03,218648.0,82.7957,82.8388,82.7871,82.8216,218648.0
2021-07-30 10:00:00,96.02,96.08,96.0,96.05,237392.0,82.8129,82.8647,82.7957,82.8388,237392.0
2021-07-30 10:30:00,96.05,96.08,96.04,96.08,202749.0,82.8388,82.8647,82.8302,82.8647,202749.0
2021-07-30 11:00:00,96.08,96.09,96.06,96.08,244178.0,82.8647,82.8733,82.8474,82.8647,244178.0
2021-07-30 11:30:00,96.08,96.09,96.05,96.08,209405.0,82.8647,82.8733,82.8388,82.8647,209405.0
2021-07-30 12:00:00,96.09,96.1,96.07,96.1,282530.0,82.8733,82.8819,82.8561,82.8819,282530.0
2021-07-30 12:30:00,96.09,96.11,96.09,96.09,94529.0,82.8733,82.8906,82.8733,82.8733,94529.0
2021-07-30 13:00:00,96.09,96.1,96.09,96.09,61343.0,82.8733,82.8819,82.8733,82.8733,61343.0
2021-07-30 13:30:00,96.09,96.1,96.07,96.09,140243.0,82.8733,82.8819,82.8561,82.8733,140243.0
2021-07-30 14:00:00,96.09,96.1,96.09,96.09,38152.0,82.8733,82.8819,82.8733,82.8733,38152.0
2021-07-30 14:30:00,96.09,96.1,96.04,96.05,55710.0,82.8733,82.8819,82.8302,82.8388,55710.0
2021-07-30 15:00:00,96.06,96.09,96.05,96.08,67818.0,82.8474,82.8733,82.8388,82.8647,67818.0
2021-07-30 15:30:00,96.08,96.08,96.02,96.07,175519.0,82.8647,82.8647,82.8129,82.8561,175519.0
2021-08-02 09:30:00,96.03,96.04,95.96,96.01,143678.0,82.9757,82.9843,82.9152,82.9584,143678.0
2021-08-02 10:00:00,96.01,96.15,95.98,96.14,279466.0,82.9584,83.0794,82.9325,83.0707,279466.0
2021-08-02 10:30:00,96.15,96.15,96.08,96.14,116483.0,83.0794,83.0794,83.0189,83.0707,116483.0
2021-08-02 11:00:00,96.14,96.19,96.1,96.19,152671.0,83.0707,83.1139,83.0362,83.1139,152671.0
2021-08-02 11:30:00,96.19,96.27,96.18,96.25,388152.0,83.1139,83.1831,83.1053,83.1658,388152.0
2021-08-02 12:00:00,96.25,96.27,96.2,96.2,91073.0,83.1658,83.1831,83.1226,83.1226,91073.0
2021-08-02 12:30:00,96.2,96.24,96.2,96.22,209549.0,83.1226,83.1571,83.1226,83.1399,209549.0
2021-08-02 13:00:00,96.21,96.23,96.19,96.2,221134.0,83.1312,83.1485,83.1139,83.1226,221134.0
2021-08-02 13:30:00,96.2,96.2,96.13,96.14,142022.0,83.1226,83.1226,83.0621,83.0707,142022.0
2021-08-02 14:00:00,96.14,96.14,96.11,96.13,259458.0,83.0707,83.0707,83.0448,83.0621,259458.0
2021-08-02 14:30:00,96.14,96.17,96.13,96.15,273063.0,83.0707,83.0967,83.0621,83.0794,273063.0
2021-08-02 15:00:00,96.15,96.15,96.06,96.08,153559.0,83.0794,83.0794,83.0016,83.0189,153559.0
2021-08-02 15:30:00,96.08,96.13,96.07,96.1,156383.0,83.0189,83.0621,83.0103,83.0362,156383.0
2021-08-03 09:30:00,96.15,96.26,96.13,96.23,220664.0,83.0794,83.1744,83.0621,83.1485,220664.0
2021-08-03 10:00:00,96.23,96.24,96.17,96.21,204097.0,83.1485,83.1571,83.0967,83.1312,204097.0
2021-08-03 10:30:00,96.2,96.23,96.18,96.22,54394.0,83.1226,83.1485,83.1053,83.1399,54394.0
2021-08-03 11:00:00,96.23,96.23,96.16,96.17,65746.0,83.1485,83.1485,83.088,83.0967,65746.0
2021-08-03 11:30:00,96.16,96.21,96.16,96.19,134102.0,83.088,83.1312,83.088,83.1139,134102.0
2021-08-03 12:00:00,96.2,96.2,96.15,96.18,84062.0,83.1226,83.1226,83.0794,83.1053,84062.0
2021-08-03 12:30:00,96.17,96.18,96.13,96.15,29834.0,83.0967,83.1053,83.0621,83.0794,29834.0
2021-08-03 13:00:00,96.15,96.16,96.13,96.14,184852.0,83.0794,83.088,83.0621,83.0707,184852.0
2021-08-03 13:30:00,96.13,96.14,96.09,96.09,215950.0,83.0621,83.0707,83.0275,83.0275,215950.0
2021-08-03 14:00:00,96.09,96.13,96.09,96.12,353764.0,83.0275,83.0621,83.0275,83.0535,353764.0
2021-08-03 14:30:00,96.12,96.14,96.11,96.13,163581.0,83.0535,83.0707,83.0448,83.0621,163581.0
2021-08-03 15:00:00,96.13,96.13,96.12,96.13,192247.0,83.0621,83.0621,83.0535,83.0621,192247.0
2021-08-03 15:30:00,96.13,96.14,96.12,96.13,158217.0,83.0621,83.0707,83.0535,83.0621,158217.0
2021-08-04 09:30:00,96.31,96.39,96.29,96.32,91317.0,83.2176,83.2868,83.2003,83.2263,91317.0
2021-08-04 10:00:00,96.31,96.31,95.86,95.88,311413.0,83.2176,83.2176,82.8288,82.8461,311413.0
2021-08-04 10:30:00,95.88,95.94,95.83,95.92,599115.0,82.8461,82.8979,82.8029,82.8806,599115.0
2021-08-04 11:00:00,95.93,95.95,95.84,95.9,467368.0,82.8893,82.9066,82.8115,82.8634,467368.0
2021-08-04 11:30:00,95.91,96.05,95.9,96.05,113133.0,82.872,82.993,82.8634,82.993,113133.0
2021-08-04 12:00:00,96.05,96.05,95.93,95.94,167785.0,82.993,82.993,82.8893,82.8979,167785.0
2021-08-04 12:30:00,95.95,96.03,95.94,96.03,203134.0,82.9066,82.9757,82.8979,82.9757,203134.0
2021-08-04 13:00:00,96.03,96.05,96.02,96.04,186704.0,82.9757,82.993,82.9671,82.9843,186704.0
2021-08-04 13:30:00,96.04,96.05,96.02,96.02,306724.0,82.9843,82.993,82.9671,82.9671,306724.0
2021-08-04 14:00:00,96.03,96.08,96.01,96.06,213834.0,82.9757,83.0189,82.9584,83.0016,213834.0
2021-08-04 14:30:00,96.06,96.07,96.03,96.04,199646.0,83.0016,83.0103,82.9757,82.9843,199646.0
2021-08-04 15:00:00,96.05,96.1,96.04,96.08,184003.0,82.993,83.0362,82.9843,83.0189,184003.0
2021-08-04 15:30:00,96.08,96.1,96.07,96.08,176710.0,83.0189,83.0362,83.0103,83.0189,176710.0
2021-08-05 09:30:00,95.93,95.97,95.87,95.88,258420.0,82.8893,82.9239,82.8374,82.8461,258420.0
2021-08-05 10:00:00,95.89,95.93,95.83,95.9,294077.0,82.8547,82.8893,82.8029,82.8634,294077.0
2021-08-05 10:30:00,95.89,95.9,95.82,95.84,366262.0,82.8547,82.8634,82.7942,82.8115,366262.0
2021-08-05 11:00:00,95.84,95.89,95.77,95.79,341375.0,82.8115,82.8547,82.751,82.7683,341375.0
2021-08-05 11:30:00,95.79,95.82,95.77,95.81,248351.0,82.7683,82.7942,82.751,82.7856,248351.0
2021-08-05 12:00:00,95.81,95.86,95.81,95.84,153236.0,82.7856,82.8288,82.7856,82.8115,153236.0
2021-08-05 12:30:00,95.84,95.86,95.83,95.84,141098.0,82.8115,82.8288,82.8029,82.8115,141098.0
2021-08-05 13:00:00,95.83,95.85,95.81,95.84,154299.0,82.8029,82.8202,82.7856,82.8115,154299.0
2021-08-05 13:30:00,95.84,95.85,95.81,95.81,143213.0,82.8115,82.8202,82.7856,82.7856,143213.0
2021-08-05 14:00:00,95.81,95.82,95.78,95.81,271934.0,82.7856,82.7942,82.7597,82.7856,271934.0
2021-08-05 14:30:00,95.81,95.82,95.79,95.81,183422.0,82.7856,82.7942,82.7683,82.7856,183422.0
2021-08-05 15:00:00,95.81,95.84,95.81,95.84,100088.0,82.7856,82.8115,82.7856,82.8115,100088.0
2021-08-05 15:30:00,95.84,95.84,95.8,95.81,99617.0,82.8115,82.8115,82.777,82.7856,99617.0
2021-08-06 09:30:00,95.48,95.55,95.38,95.49,165356.0,82.5005,82.5609,82.4141,82.5091,165356.0
2021-08-06 10:00:00,95.49,95.54,95.48,95.48,741623.0,82.5091,82.5523,82.5005,82.5005,741623.0
2021-08-06 10:30:00,95.48,95.5,95.42,95.43,85790.0,82.5005,82.5177,82.4486,82.4573,85790.0
2021-08-06 11:00:00,95.43,95.45,95.41,95.44,141182.0,82.4573,82.4745,82.44,82.4659,141182.0
2021-08-06 11:30:00,95.44,95.49,95.43,95.47,153746.0,82.4659,82.5091,82.4573,82.4918,153746.0
2021-08-06 12:00:00,95.46,95.47,95.43,95.45,65484.0,82.4832,82.4918,82.4573,82.4745,65484.0
2021-08-06 12:30:00,95.45,95.46,95.42,95.45,72283.0,82.4745,82.4832,82.4486,82.4745,72283.0
2021-08-06 13:00:00,95.45,95.47,95.44,95.45,83815.0,82.4745,82.4918,82.4659,82.4745,83815.0
2021-08-06 13:30:00,95.45,95.48,95.44,95.47,97326.0,82.4745,82.5005,82.4659,82.4918,97326.0
2021-08-06 14:00:00,95.47,95.49,95.47,95.48,98160.0,82.4918,82.5091,82.4918,82.5005,98160.0
2021-08-06 14:30:00,95.48,95.48,95.44,95.46,188060.0,82.5005,82.5005,82.4659,82.4832,188060.0
2021-08-06 15:00:00,95.45,95.46,95.43,95.44,142620.0,82.4745,82.4832,82.4573,82.4659,142620.0
2021-08-06 15:30:00,95.44,95.45,95.39,95.4,138119.0,82.4659,82.4745,82.4227,82.4313,138119.0
2021-08-09 09:30:00,95.41,95.46,95.35,95.37,335046.0,82.44,82.4832,82.3881,82.4054,335046.0
2021-08-09 10:00:00,95.38,95.41,95.34,95.37,130679.0,82.4141,82.44,82.3795,82.4054,130679.0
2021-08-09 10:30:00,95.37,95.38,95.19,95.2,79898.0,82.4054,82.4141,82.2499,82.2585,79898.0
2021-08-09 11:00:00,95.2,95.25,95.18,95.25,94061.0,82.2585,82.3017,82.2412,82.3017,94061.0
2021-08-09 11:30:00,95.25,95.28,95.16,95.25,80272.0,82.3017,82.3276,82.224,82.3017,80272.0
2021-08-09 12:00:00,95.25,95.25,95.19,95.23,146264.0,82.3017,82.3017,82.2499,82.2844,146264.0
2021-08-09 12:30:00,95.22,95.22,95.17,95.2,85947.0,82.2758,82.2758,82.2326,82.2585,85947.0
2021-08-09 13:00:00,95.19,95.2,95.17,95.18,39880.0,82.2499,82.2585,82.2326,82.2412,39880.0
2021-08-09 13:30:00,95.18,95.22,95.17,95.22,73668.0,82.2412,82.2758,82.2326,82.2758,73668.0
2021-08-09 14:00:00,95.21,95.24,95.21,95.23,103459.0,82.2672,82.2931,82.2672,82.2844,103459.0
2021-08-09 14:30:00,95.22,95.26,95.21,95.22,93479.0,82.2758,82.3104,82.2672,82.2758,93479.0
2021-08-09 15:00:00,95.23,95.23,95.19,95.21,112711.0,82.2844,82.2844,82.2499,82.2672,112711.0
2021-08-09 15:30:00,95.21,95.22,95.11,95.14,138748.0,82.2672,82.2758,82.1808,82.2067,138748.0
2021-08-10 09:30:00,95.06,95.35,95.06,95.11,165295.0,82.1376,82.3881,82.1376,82.1808,165295.0
2021-08-10 10:00:00,95.11,95.12,95.04,95.08,193839.0,82.1808,82.1894,82.1203,82.1548,193839.0
2021-08-10 10:30:00,95.08,95.09,95.04,95.06,93330.0,82.1548,82.1635,82.1203,82.1376,93330.0
2021-08-10 11:00:00,95.06,95.09,95.01,95.02,82932.0,82.1376,82.1635,82.0944,82.103,82932.0
2021-08-10 11:30:00,95.01,95.06,95.0,95.05,67090.0,82.0944,82.1376,82.0857,82.1289,67090.0
2021-08-10 12:00:00,95.05,95.06,95.02,95.04,92824.0,82.1289,82.1376,82.103,82.1203,92824.0
2021-08-10 12:30:00,95.04,95.05,95.02,95.04,128823.0,82.1203,82.1289,82.103,82.1203,128823.0
2021-08-10 13:00:00,95.03,95.05,95.01,95.01,69041.0,82.1116,82.1289,82.0944,82.0944,69041.0
2021-08-10 13:30:00,95.02,95.06,95.01,95.04,67381.0,82.103,82.1376,82.0944,82.1203,67381.0
2021-08-10 14:00:00,95.05,95.05,95.01,95.04,64816.0,82.1289,82.1289,82.0944,82.1203,64816.0
2021-08-10 14:30:00,95.04,95.04,94.98,95.0,63895.0,82.1203,82.1203,82.0684,82.0857,63895.0
2021-08-10 15:00:00,95.0,95.0,94.97,94.98,75944.0,82.0857,82.0857,82.0598,82.0684,75944.0
2021-08-10 15:30:00,94.98,95.0,94.95,94.99,108068.0,82.0684,82.0857,82.0425,82.0771,108068.0
2021-08-11 09:30:00,95.0,95.05,94.91,94.93,326163.0,82.0857,82.1289,82.0079,82.0252,326163.0
2021-08-11 10:00:00,94.94,95.05,94.94,95.05,155323.0,82.0339,82.1289,82.0339,82.1289,155323.0
2021-08-11 10:30:00,95.04,95.05,95.02,95.03,203778.0,82.1203,82.1289,82.103,82.1116,203778.0
2021-08-11 11:00:00,95.03,95.05,95.01,95.04,136718.0,82.1116,82.1289,82.0944,82.1203,136718.0
2021-08-11 11:30:00,95.04,95.06,95.02,95.06,152734.0,82.1203,82.1376,82.103,82.1376,152734.0
2021-08-11 12:00:00,95.06,95.06,95.01,95.04,99570.0,82.1376,82.1376,82.0944,82.1203,99570.0
2021-08-11 12:30:00,95.04,95.07,95.03,95.06,58907.0,82.1203,82.1462,82.1116,82.1376,58907.0
2021-08-11 13:00:00,95.07,95.28,95.03,95.18,627015.0,82.1462,82.3276,82.1116,82.2412,627015.0
2021-08-11 13:30:00,95.18,95.23,95.17,95.2,115449.0,82.2412,82.2844,82.2326,82.2585,115449.0
2021-08-11 14:00:00,95.2,95.21,95.16,95.18,92886.0,82.2585,82.2672,82.224,82.2412,92886.0
2021-08-11 14:30:00,95.17,95.19,95.1,95.11,120447.0,82.2326,82.2499,82.1721,82.1808,120447.0
2021-08-11 15:00:00,95.12,95.18,95.11,95.18,162447.0,82.1894,82.2412,82.1808,82.2412,162447.0
2021-08-11 15:30:00,95.18,95.2,95.13,95.13,203972.0,82.2412,82.2585,82.198,82.198,203972.0
2021-08-12 09:30:00,95.11,95.11,95.03,95.07,247043.0,82.1808,82.1808,82.1116,82.1462,247043.0
2021-08-12 10:00:00,95.06,95.14,95.05,95.13,126044.0,82.1376,82.2067,82.1289,82.198,126044.0
2021-08-12 10:30:00,95.12,95.16,95.12,95.15,50950.0,82.1894,82.224,82.1894,82.2153,50950.0
2021-08-12 11:00:00,95.16,95.17,95.14,95.16,81194.0,82.224,82.2326,82.2067,82.224,81194.0
2021-08-12 11:30:00,95.16,95.18,95.15,95.17,79554.0,82.224,82.2412,82.2153,82.2326,79554.0
2021-08-12 12:00:00,95.16,95.17,95.12,95.13,152725.0,82.224,82.2326,82.1894,82.198,152725.0
2021-08-12 12:30:00,95.14,95.15,95.12,95.12,118902.0,82.2067,82.2153,82.1894,82.1894,118902.0
2021-08-12 13:00:00,95.12,95.14,95.06,95.08,304311.0,82.1894,82.2067,82.1376,82.1548,304311.0
2021-08-12 13:30:00,95.08,95.13,95.07,95.12,65249.0,82.1548,82.198,82.1462,82.1894,65249.0
2021-08-12 14:00:00,95.12,95.15,95.1,95.12,54210.0,82.1894,82.2153,82.1721,82.1894,54210.0
2021-08-12 14:30:00,95.13,95.14,95.09,95.1,149004.0,82.198,82.2067,82.1635,82.1721,149004.0
2021-08-12 15:00:00,95.1,95.12,95.09,95.12,99369.0,82.1721,82.1894,82.1635,82.1894,99369.0
2021-08-12 15:30:00,95.12,95.16,95.11,95.16,146618.0,82.1894,82.224,82.1808,82.224,146618.0
2021-08-13 09:30:00,95.25,95.31,95.25,95.3,70209.0,82.3017,82.3536,82.3017,82.3449,70209.0
2021-08-13 10:00:00,95.3,95.49,95.29,95.4,229912.0,82.3449,82.5091,82.3363,82.4313,229912.0
2021-08-13 10:30:00,95.4,95.44,95.4,95.42,130113.0,82.4313,82.4659,82.4313,82.4486,130113.0
2021-08-13 11:00:00,95.43,95.43,95.38,95.39,94881.0,82.4573,82.4573,82.4141,82.4227,94881.0
2021-08-13 11:30:00,95.39,95.44,95.38,95.44,58321.0,82.4227,82.4659,82.4141,82.4659,58321.0
2021-08-13 12:00:00,95.44,95.45,95.42,95.44,80059.0,82.4659,82.4745,82.4486,82.4659,80059.0
2021-08-13 12:30:00,95.43,95.44,95.41,95.43,109441.0,82.4573,82.4659,82.44,82.4573,109441.0
2021-08-13 13:00:00,95.43,95.43,95.42,95.43,50655.0,82.4573,82.4573,82.4486,82.4573,50655.0
2021-08-13 13:30:00,95.43,95.44,95.41,95.43,71430.0,82.4573,82.4659,82.44,82.4573,71430.0
2021-08-13 14:00:00,95.43,95.45,95.42,95.45,36684.0,82.4573,82.4745,82.4486,82.4745,36684.0
2021-08-13 14:30:00,95.44,95.46,95.44,95.46,53167.0,82.4659,82.4832,82.4659,82.4832,53167.0
2021-08-13 15:00:00,95.45,95.46,95.45,95.46,47614.0,82.4745,82.4832,82.4745,82.4832,47614.0
2021-08-13 15:30:00,95.45,95.52,95.45,95.52,83089.0,82.4745,82.535,82.4745,82.535,83089.0
2021-08-16 09:30:00,95.67,95.81,95.66,95.79,231391.0,82.6646,82.7856,82.656,82.7683,231391.0
2021-08-16 10:00:00,95.8,95.81,95.69,95.78,137777.0,82.777,82.7856,82.6819,82.7597,137777.0
2021-08-16 10:30:00,95.77,95.78,95.73,95.73,98091.0,82.751,82.7597,82.7165,82.7165,98091.0
2021-08-16 11:00:00,95.73,95.74,95.68,95.71,295281.0,82.7165,82.7251,82.6733,82.6992,295281.0
2021-08-16 11:30:00,95.71,95.73,95.69,95.73,217980.0,82.6992,82.7165,82.6819,82.7165,217980.0
2021-08-16 12:00:00,95.72,95.73,95.71,95.71,46884.0,82.7078,82.7165,82.6992,82.6992,46884.0
2021-08-16 12:30:00,95.71,95.73,95.7,95.72,35038.0,82.6992,82.7165,82.6906,82.7078,35038.0
2021-08-16 13:00:00,95.72,95.72,95.7,95.71,66681.0,82.7078,82.7078,82.6906,82.6992,66681.0
2021-08-16 13:30:00,95.71,95.72,95.7,95.7,67505.0,82.6992,82.7078,82.6906,82.6906,67505.0
2021-08-16 14:00:00,95.7,95.71,95.68,95.69,65924.0,82.6906,82.6992,82.6733,82.6819,65924.0
2021-08-16 14:30:00,95.69,95.69,95.65,95.66,223036.0,82.6819,82.6819,82.6474,82.656,223036.0
2021-08-16 15:00:00,95.66,95.66,95.65,95.65,50733.0,82.656,82.656,82.6474,82.6474,50733.0
2021-08-16 15:30:00,95.66,95.66,95.6,95.6,93500.0,82.656,82.656,82.6041,82.6041,93500.0
2021-08-17 09:30:00,95.56,95.6,95.52,95.55,174939.0,82.5696,82.6041,82.535,82.5609,174939.0
2021-08-17 10:00:00,95.55,95.57,95.51,95.57,132940.0,82.5609,82.5782,82.5264,82.5782,132940.0
2021-08-17 10:30:00,95.57,95.57,95.51,95.54,288978.0,82.5782,82.5782,82.5264,82.5523,288978.0
2021-08-17 11:00:00,95.53,95.55,95.49,95.5,164993.0,82.5437,82.5609,82.5091,82.5177,164993.0
2021-08-17 11:30:00,95.5,95.52,95.49,95.52,69264.0,82.5177,82.535,82.5091,82.535,69264.0
2021-08-17 12:00:00,95.53,95.59,95.52,95.56,232336.0,82.5437,82.5955,82.535,82.5696,232336.0
2021-08-17 12:30:00,95.56,95.58,95.56,95.57,83389.0,82.5696,82.5869,82.5696,82.5782,83389.0
2021-08-17 13:00:00,95.58,95.63,95.57,95.63,43468.0,82.5869,82.6301,82.5782,82.6301,43468.0
2021-08-17 13:30:00,95.63,95.63,95.57,95.58,183524.0,82.6301,82.6301,82.5782,82.5869,183524.0
2021-08-17 14:00:00,95.57,95.58,95.55,95.56,119225.0,82.5782,82.5869,82.5609,82.5696,119225.0
2021-08-17 14:30:00,95.56,95.57,95.52,95.53,54552.0,82.5696,82.5782,82.535,82.5437,54552.0
2021-08-17 15:00:00,95.53,95.54,95.51,95.51,86957.0,82.5437,82.5523,82.5264,82.5264,86957.0
2021-08-17 15:30:00,95.52,95.52,95.49,95.52,226586.0,82.535,82.535,82.5091,82.535,226586.0
2021-08-18 09:30:00,95.5,95.52,95.46,95.5,311254.0,82.5177,82.535,82.4832,82.5177,311254.0
2021-08-18 10:00:00,95.5,95.52,95.48,95.49,150194.0,82.5177,82.535,82.5005,82.5091,150194.0
2021-08-18 10:30:00,95.48,95.5,95.44,95.45,353801.0,82.5005,82.5177,82.4659,82.4745,353801.0
2021-08-18 11:00:00,95.46,95.46,95.42,95.45,173405.0,82.4832,82.4832,82.4486,82.4745,173405.0
2021-08-18 11:30:00,95.45,95.47,95.43,95.46,100118.0,82.4745,82.4918,82.4573,82.4832,100118.0
2021-08-18 12:00:00,95.45,95.46,95.4,95.4,40880.0,82.4745,82.4832,82.4313,82.4313,40880.0
2021-08-18 12:30:00,95.41,95.41,95.36,95.39,208267.0,82.44,82.44,82.3968,82.4227,208267.0
2021-08-18 13:00:00,95.38,95.41,95.29,95.29,76699.0,82.4141,82.44,82.3363,82.3363,76699.0
2021-08-18 13:30:00,95.29,95.33,95.28,95.3,90772.0,82.3363,82.3709,82.3276,82.3449,90772.0
2021-08-18 14:00:00,95.29,95.5,95.29,95.47,108896.0,82.3363,82.5177,82.3363,82.4918,108896.0
2021-08-18 14:30:00,95.47,95.49,95.42,95.43,70025.0,82.4918,82.5091,82.4486,82.4573,70025.0
2021-08-18 15:00:00,95.44,95.47,95.43,95.43,297391.0,82.4659,82.4918,82.4573,82.4573,297391.0
2021-08-18 15:30:00,95.43,95.44,95.35,95.38,193415.0,82.4573,82.4659,82.3881,82.4141,193415.0
2021-08-19 09:30:00,95.49,95.49,95.4,95.43,145923.0,82.5091,82.5091,82.4313,82.4573,145923.0
2021-08-19 10:00:00,95.44,95.46,95.39,95.43,75079.0,82.4659,82.4832,82.4227,82.4573,75079.0
2021-08-19 10:30:00,95.43,95.5,95.42,95.47,117105.0,82.4573,82.5177,82.4486,82.4918,117105.0
2021-08-19 11:00:00,95.48,95.55,95.48,95.54,105941.0,82.5005,82.5609,82.5005,82.5523,105941.0
2021-08-19 11:30:00,95.55,95.6,95.54,95.59,153757.0,82.5609,82.6041,82.5523,82.5955,153757.0
2021-08-19 12:00:00,95.58,95.59,95.55,95.55,49375.0,82.5869,82.5955,82.5609,82.5609,49375.0
2021-08-19 12:30:00,95.56,95.57,95.55,95.56,68529.0,82.5696,82.5782,82.5609,82.5696,68529.0
2021-08-19 13:00:00,95.56,95.57,95.53,95.54,236227.0,82.5696,82.5782,82.5437,82.5523,236227.0
2021-08-19 13:30:00,95.54,95.58,95.52,95.58,55847.0,82.5523,82.5869,82.535,82.5869,55847.0
2021-08-19 14:00:00,95.58,95.58,95.52,95.53,57405.0,82.5869,82.5869,82.535,82.5437,57405.0
2021-08-19 14:30:00,95.53,95.56,95.52,95.54,76517.0,82.5437,82.5696,82.535,82.5523,76517.0
2021-08-19 15:00:00,95.54,95.56,95.53,95.53,280412.0,82.5523,82.5696,82.5437,82.5437,280412.0
2021-08-19 15:30:00,95.54,95.54,95.51,95.52,193555.0,82.5523,82.5523,82.5264,82.535,193555.0
2021-08-20 09:30:00,95.59,95.6,95.49,95.53,58188.0,82.5955,82.6041,82.5091,82.5437,58188.0
2021-08-20 10:00:00,95.54,95.54,95.51,95.52,181857.0,82.5523,82.5523,82.5264,82.535,181857.0
2021-08-20 10:30:00,95.51,95.58,95.51,95.56,46312.0,82.5264,82.5869,82.5264,82.5696,46312.0
2021-08-20 11:00:00,95.56,95.57,95.51,95.54,90186.0,82.5696,82.5782,82.5264,82.5523,90186.0
2021-08-20 11:30:00,95.54,95.54,95.51,95.53,51064.0,82.5523,82.5523,82.5264,82.5437,51064.0
2021-08-20 12:00:00,95.52,95.53,95.52,95.53,89428.0,82.535,82.5437,82.535,82.5437,89428.0
2021-08-20 12:30:00,95.52,95.54,95.5,95.51,47930.0,82.535,82.5523,82.5177,82.5264,47930.0
2021-08-20 13:00:00,95.51,95.51,95.46,95.48,60306.0,82.5264,82.5264,82.4832,82.5005,60306.0
2021-08-20 13:30:00,95.48,95.51,95.46,95.51,113083.0,82.5005,82.5264,82.4832,82.5264,113083.0
2021-08-20 14:00:00,95.51,95.51,95.48,95.5,104767.0,82.5264,82.5264,82.5005,82.5177,104767.0
2021-08-20 14:30:00,95.49,95.51,95.48,95.5,68104.0,82.5091,82.5264,82.5005,82.5177,68104.0
2021-08-20 15:00:00,95.51,95.51,95.49,95.5,92172.0,82.5264,82.5264,82.5091,82.5177,92172.0
2021-08-20 15:30:00,95.5,95.52,95.49,95.51,100953.0,82.5177,82.535,82.5091,82.5264,100953.0
2021-08-23 09:30:00,95.54,95.56,95.49,95.51,149673.0,82.5523,82.5696,82.5091,82.5264,149673.0
2021-08-23 10:00:00,95.52,95.56,95.51,95.55,142719.0,82.535,82.5696,82.5264,82.5609,142719.0
2021-08-23 10:30:00,95.55,95.6,95.54,95.56,63441.0,82.5609,82.6041,82.5523,82.5696,63441.0
2021-08-23 11:00:00,95.55,95.56,95.53,95.55,56024.0,82.5609,82.5696,82.5437,82.5609,56024.0
2021-08-23 11:30:00,95.55,95.58,95.54,95.58,79158.0,82.5609,82.5869,82.5523,82.5869,79158.0
2021-08-23 12:00:00,95.58,95.58,95.56,95.56,42524.0,82.5869,82.5869,82.5696,82.5696,42524.0
2021-08-23 12:30:00,95.56,95.58,95.56,95.58,94779.0,82.5696,82.5869,82.5696,82.5869,94779.0
2021-08-23 13:00:00,95.58,95.59,95.57,95.58,31457.0,82.5869,82.5955,82.5782,82.5869,31457.0
2021-08-23 13:30:00,95.59,95.59,95.58,95.59,43565.0,82.5955,82.5955,82.5869,82.5955,43565.0
2021-08-23 14:00:00,95.59,95.59,95.57,95.59,87310.0,82.5955,82.5955,82.5782,82.5955,87310.0
2021-08-23 14:30:00,95.59,95.6,95.58,95.6,108562.0,82.5955,82.6041,82.5869,82.6041,108562.0
2021-08-23 15:00:00,95.59,95.62,95.59,95.6,125216.0,82.5955,82.6214,82.5955,82.6041,125216.0
2021-08-23 15:30:00,95.6,95.61,95.56,95.57,202634.0,82.6041,82.6128,82.5696,82.5782,202634.0
2021-08-24 09:30:00,95.52,95.52,95.39,95.47,200361.0,82.535,82.535,82.4227,82.4918,200361.0
2021-08-24 10:00:00,95.47,95.56,95.47,95.5,261089.0,82.4918,82.5696,82.4918,82.5177,261089.0
2021-08-24 10:30:00,95.51,95.53,95.46,95.47,140214.0,82.5264,82.5437,82.4832,82.4918,140214.0
2021-08-24 11:00:00,95.47,95.51,95.46,95.5,53088.0,82.4918,82.5264,82.4832,82.5177,53088.0
2021-08-24 11:30:00,95.49,95.51,95.47,95.48,144797.0,82.5091,82.5264,82.4918,82.5005,144797.0
2021-08-24 12:00:00,95.49,95.49,95.44,95.45,74935.0,82.5091,82.5091,82.4659,82.4745,74935.0
2021-08-24 12:30:00,95.44,95.45,95.42,95.42,99107.0,82.4659,82.4745,82.4486,82.4486,99107.0
2021-08-24 13:00:00,95.43,95.48,95.42,95.48,178518.0,82.4573,82.5005,82.4486,82.5005,178518.0
2021-08-24 13:30:00,95.47,95.48,95.43,95.45,86472.0,82.4918,82.5005,82.4573,82.4745,86472.0
2021-08-24 14:00:00,95.44,95.45,95.44,95.44,62999.0,82.4659,82.4745,82.4659,82.4659,62999.0
2021-08-24 14:30:00,95.44,95.45,95.44,95.44,31353.0,82.4659,82.4745,82.4659,82.4659,31353.0
2021-08-24 15:00:00,95.45,95.45,95.43,95.44,73417.0,82.4745,82.4745,82.4573,82.4659,73417.0
2021-08-24 15:30:00,95.44,95.44,95.39,95.4,221877.0,82.4659,82.4659,82.4227,82.4313,221877.0
2021-08-25 09:30:00,95.43,95.44,95.33,95.38,87811.0,82.4573,82.4659,82.3709,82.4141,87811.0
2021-08-25 10:00:00,95.39,95.4,95.33,95.33,79010.0,82.4227,82.4313,82.3709,82.3709,79010.0
2021-08-25 10:30:00,95.33,95.33,95.22,95.24,117583.0,82.3709,82.3709,82.2758,82.2931,117583.0
2021-08-25 11:00:00,95.23,95.29,95.23,95.26,98069.0,82.2844,82.3363,82.2844,82.3104,98069.0
2021-08-25 11:30:00,95.25,95.28,95.24,95.26,133383.0,82.3017,82.3276,82.2931,82.3104,133383.0
2021-08-25 12:00:00,95.27,95.3,95.26,95.3,114170.0,82.319,82.3449,82.3104,82.3449,114170.0
2021-08-25 12:30:00,95.3,95.31,95.27,95.27,62587.0,82.3449,82.3536,82.319,82.319,62587.0
2021-08-25 13:00:00,95.28,95.29,95.19,95.2,69961.0,82.3276,82.3363,82.2499,82.2585,69961.0
2021-08-25 13:30:00,95.2,95.27,95.18,95.27,72220.0,82.2585,82.319,82.2412,82.319,72220.0
2021-08-25 14:00:00,95.27,95.29,95.24,95.28,66210.0,82.319,82.3363,82.2931,82.3276,66210.0
2021-08-25 14:30:00,95.28,95.3,95.26,95.27,44154.0,82.3276,82.3449,82.3104,82.319,44154.0
2021-08-25 15:00:00,95.26,95.27,95.24,95.26,490974.0,82.3104,82.319,82.2931,82.3104,490974.0
2021-08-25 15:30:00,95.26,95.26,95.24,95.25,205917.0,82.3104,82.3104,82.2931,82.3017,205917.0
2021-08-26 09:30:00,95.36,95.36,95.11,95.13,119660.0,82.3968,82.3968,82.1808,82.198,119660.0
2021-08-26 10:00:00,95.12,95.18,95.11,95.17,219730.0,82.1894,82.2412,82.1808,82.2326,219730.0
2021-08-26 10:30:00,95.17,95.19,95.13,95.15,122000.0,82.2326,82.2499,82.198,82.2153,122000.0
2021-08-26 11:00:00,95.14,95.22,95.14,95.21,443894.0,82.2067,82.2758,82.2067,82.2672,443894.0
2021-08-26 11:30:00,95.22,95.22,95.16,95.17,104987.0,82.2758,82.2758,82.224,82.2326,104987.0
2021-08-26 12:00:00,95.17,95.17,95.13,95.16,186690.0,82.2326,82.2326,82.198,82.224,186690.0
2021-08-26 12:30:00,95.15,95.16,95.12,95.13,1037221.0,82.2153,82.224,82.1894,82.198,1037221.0
2021-08-26 13:00:00,95.13,95.24,95.11,95.23,1939917.0,82.198,82.2931,82.1808,82.2844,1939917.0
2021-08-26 13:30:00,95.23,95.25,95.22,95.22,54331.0,82.2844,82.3017,82.2758,82.2758,54331.0
2021-08-26 14:00:00,95.23,95.24,95.21,95.22,82596.0,82.2844,82.2931,82.2672,82.2758,82596.0
2021-08-26 14:30:00,95.22,95.24,95.2,95.23,60586.0,82.2758,82.2931,82.2585,82.2844,60586.0
2021-08-26 15:00:00,95.23,95.24,95.21,95.23,96287.0,82.2844,82.2931,82.2672,82.2844,96287.0
2021-08-26 15:30:00,95.23,95.25,95.18,95.21,126044.0,82.2844,82.3017,82.2412,82.2672,126044.0
2021-08-27 09:30:00,95.21,95.25,95.1,95.22,325707.0,82.2672,82.3017,82.1721,82.2758,325707.0
2021-08-27 10:00:00,95.21,95.38,95.16,95.34,521093.0,82.2672,82.4141,82.224,82.3795,521093.0
2021-08-27 10:30:00,95.33,95.43,95.3,95.41,161031.0,82.3709,82.4573,82.3449,82.44,161031.0
2021-08-27 11:00:00,95.41,95.44,95.37,95.42,107387.0,82.44,82.4659,82.4054,82.4486,107387.0
2021-08-27 11:30:00,95.43,95.48,95.41,95.46,306426.0,82.4573,82.5005,82.44,82.4832,306426.0
2021-08-27 12:00:00,95.47,95.48,95.44,95.46,95983.0,82.4918,82.5005,82.4659,82.4832,95983.0
2021-08-27 12:30:00,95.45,95.49,95.43,95.48,66492.0,82.4745,82.5091,82.4573,82.5005,66492.0
2021-08-27 13:00:00,95.48,95.5,95.47,95.49,77938.0,82.5005,82.5177,82.4918,82.5091,77938.0
2021-08-27 13:30:00,95.49,95.49,95.47,95.47,111000.0,82.5091,82.5091,82.4918,82.4918,111000.0
2021-08-27 14:00:00,95.47,95.48,95.46,95.48,41200.0,82.4918,82.5005,82.4832,82.5005,41200.0
2021-08-27 14:30:00,95.48,95.5,95.48,95.5,168218.0,82.5005,82.5177,82.5005,82.5177,168218.0
2021-08-27 15:00:00,95.5,95.55,95.49,95.53,289382.0,82.5177,82.5609,82.5091,82.5437,289382.0
2021-08-27 15:30:00,95.52,95.54,95.5,95.54,232666.0,82.535,82.5523,82.5177,82.5523,232666.0
2021-08-30 09:30:00,95.49,95.57,95.25,95.56,634055.0,82.5091,82.5782,82.3017,82.5696,634055.0
2021-08-30 10:00:00,95.56,95.64,95.56,95.58,602192.0,82.5696,82.6387,82.5696,82.5869,602192.0
2021-08-30 10:30:00,95.59,95.63,95.58,95.63,229497.0,82.5955,82.6301,82.5869,82.6301,229497.0
2021-08-30 11:00:00,95.63,95.66,95.62,95.65,75534.0,82.6301,82.656,82.6214,82.6474,75534.0
2021-08-30 11:30:00,95.66,95.69,95.65,95.67,82191.0,82.656,82.6819,82.6474,82.6646,82191.0
2021-08-30 12:00:00,95.68,95.69,95.66,95.67,141773.0,82.6733,82.6819,82.656,82.6646,141773.0
2021-08-30 12:30:00,95.67,95.67,95.64,95.67,169497.0,82.6646,82.6646,82.6387,82.6646,169497.0
2021-08-30 13:00:00,95.67,95.67,95.65,95.66,73759.0,82.6646,82.6646,82.6474,82.656,73759.0
2021-08-30 13:30:00,95.66,95.67,95.66,95.67,259482.0,82.656,82.6646,82.656,82.6646,259482.0
2021-08-30 14:00:00,95.67,95.68,95.65,95.67,125936.0,82.6646,82.6733,82.6474,82.6646,125936.0
2021-08-30 14:30:00,95.66,95.69,95.65,95.69,97689.0,82.656,82.6819,82.6474,82.6819,97689.0
2021-08-30 15:00:00,95.69,95.69,95.67,95.69,78044.0,82.6819,82.6819,82.6646,82.6819,78044.0
2021-08-30 15:30:00,95.69,95.72,95.68,95.7,148311.0,82.6819,82.7078,82.6733,82.6906,148311.0
2021-08-31 09:30:00,95.67,95.78,95.64,95.77,448541.0,82.6646,82.7597,82.6387,82.751,448541.0
2021-08-31 10:00:00,95.77,95.8,95.73,95.77,490672.0,82.751,82.777,82.7165,82.751,490672.0
2021-08-31 10:30:00,95.76,95.77,95.62,95.65,172128.0,82.7424,82.751,82.6214,82.6474,172128.0
2021-08-31 11:00:00,95.65,95.66,95.62,95.63,257619.0,82.6474,82.656,82.6214,82.6301,257619.0
2021-08-31 11:30:00,95.63,95.68,95.63,95.65,166221.0,82.6301,82.6733,82.6301,82.6474,166221.0
2021-08-31 12:00:00,95.66,95.66,95.61,95.62,77209.0,82.656,82.656,82.6128,82.6214,77209.0
2021-08-31 12:30:00,95.63,95.66,95.62,95.66,212997.0,82.6301,82.656,82.6214,82.656,212997.0
2021-08-31 13:00:00,95.66,95.68,95.63,95.64,94842.0,82.656,82.6733,82.6301,82.6387,94842.0
2021-08-31 13:30:00,95.64,95.66,95.62,95.66,91842.0,82.6387,82.656,82.6214,82.656,91842.0
2021-08-31 14:00:00,95.66,95.69,95.65,95.67,222646.0,82.656,82.6819,82.6474,82.6646,222646.0
2021-08-31 14:30:00,95.67,95.68,95.66,95.67,214676.0,82.6646,82.6733,82.656,82.6646,214676.0
2021-08-31 15:00:00,95.67,95.67,95.64,95.64,298766.0,82.6646,82.6646,82.6387,82.6387,298766.0
2021-08-31 15:30:00,95.65,95.65,95.6,95.62,443495.0,82.6474,82.6474,82.6041,82.6214,443495.0
2021-09-01 09:30:00,95.45,95.58,95.43,95.44,253566.0,82.6256,82.7381,82.6083,82.6169,253566.0
2021-09-01 10:00:00,95.43,95.47,95.39,95.45,353163.0,82.6083,82.6429,82.5737,82.6256,353163.0
2021-09-01 10:30:00,95.44,95.46,95.36,95.37,250495.0,82.6169,82.6343,82.5477,82.5563,250495.0
2021-09-01 11:00:00,95.37,95.41,95.35,95.39,82434.0,82.5563,82.591,82.539,82.5737,82434.0
2021-09-01 11:30:00,95.39,95.43,95.37,95.4,125562.0,82.5737,82.6083,82.5563,82.5823,125562.0
2021-09-01 12:00:00,95.4,95.43,95.4,95.41,170001.0,82.5823,82.6083,82.5823,82.591,170001.0
2021-09-01 12:30:00,95.41,95.41,95.38,95.4,95785.0,82.591,82.591,82.565,82.5823,95785.0
2021-09-01 13:00:00,95.41,95.45,95.4,95.45,76785.0,82.591,82.6256,82.5823,82.6256,76785.0
2021-09-01 13:30:00,95.44,95.48,95.43,95.48,168580.0,82.6169,82.6516,82.6083,82.6516,168580.0
2021-09-01 14:00:00,95.48,95.48,95.46,95.47,35281.0,82.6516,82.6516,82.6343,82.6429,35281.0
2021-09-01 14:30:00,95.47,95.48,95.46,95.48,160125.0,82.6429,82.6516,82.6343,82.6516,160125.0
2021-09-01 15:00:00,95.48,95.48,95.46,95.47,84535.0,82.6516,82.6516,82.6343,82.6429,84535.0
2021-09-01 15:30:00,95.47,95.51,95.47,95.5,270153.0,82.6429,82.6775,82.6429,82.6689,270153.0
2021-09-02 09:30:00,95.6,95.61,95.51,95.57,82629.0,82.7554,82.7641,82.6775,82.7295,82629.0
2021-09-02 10:00:00,95.58,95.58,95.53,95.56,134992.0,82.7381,82.7381,82.6949,82.7208,134992.0
2021-09-02 10:30:00,95.56,95.57,95.52,95.56,202526.0,82.7208,82.7295,82.6862,82.7208,202526.0
2021-09-02 11:00:00,95.56,95.58,95.54,95.56,132899.0,82.7208,82.7381,82.7035,82.7208,132899.0
2021-09-02 11:30:00,95.56,95.57,95.54,95.57,629821.0,82.7208,82.7295,82.7035,82.7295,629821.0
2021-09-02 12:00:00,95.57,95.58,95.56,95.58,164845.0,82.7295,82.7381,82.7208,82.7381,164845.0
2021-09-02 12:30:00,95.58,95.58,95.56,95.58,51898.0,82.7381,82.7381,82.7208,82.7381,51898.0
2021-09-02 13:00:00,95.58,95.58,95.56,95.56,78635.0,82.7381,82.7381,82.7208,82.7208,78635.0
2021-09-02 13:30:00,95.56,95.57,95.55,95.56,295530.0,82.7208,82.7295,82.7122,82.7208,295530.0
2021-09-02 14:00:00,95.56,95.56,95.55,95.55,60343.0,82.7208,82.7208,82.7122,82.7122,60343.0
2021-09-02 14:30:00,95.56,95.56,95.54,95.55,328224.0,82.7208,82.7208,82.7035,82.7122,328224.0
2021-09-02 15:00:00,95.56,95.58,95.55,95.58,170948.0,82.7208,82.7381,82.7122,82.7381,170948.0
2021-09-02 15:30:00,95.58,95.6,95.57,95.59,544899.0,82.7381,82.7554,82.7295,82.7468,544899.0
2021-09-03 09:30:00,95.45,95.46,95.38,95.43,172682.0,82.6256,82.6343,82.565,82.6083,172682.0
2021-09-03 10:00:00,95.43,95.45,95.4,95.44,62398.0,82.6083,82.6256,82.5823,82.6169,62398.0
2021-09-03 10:30:00,95.45,95.5,95.44,95.45,79934.0,82.6256,82.6689,82.6169,82.6256,79934.0
2021-09-03 11:00:00,95.44,95.47,95.44,95.45,85128.0,82.6169,82.6429,82.6169,82.6256,85128.0
2021-09-03 11:30:00,95.45,95.46,95.44,95.45,36765.0,82.6256,82.6343,82.6169,82.6256,36765.0
2021-09-03 12:00:00,95.45,95.46,95.44,95.46,36892.0,82.6256,82.6343,82.6169,82.6343,36892.0
2021-09-03 12:30:00,95.46,95.48,95.45,95.47,160050.0,82.6343,82.6516,82.6256,82.6429,160050.0
2021-09-03 13:00:00,95.48,95.48,95.44,95.45,73841.0,82.6516,82.6516,82.6169,82.6256,73841.0
2021-09-03 13:30:00,95.45,95.46,95.44,95.45,67929.0,82.6256,82.6343,82.6169,82.6256,67929.0
2021-09-03 14:00:00,95.45,95.46,95.45,95.45,46844.0,82.6256,82.6343,82.6256,82.6256,46844.0
2021-09-03 14:30:00,95.45,95.48,95.45,95.47,53152.0,82.6256,82.6516,82.6256,82.6429,53152.0
2021-09-03 15:00:00,95.48,95.48,95.47,95.47,36488.0,82.6516,82.6516,82.6429,82.6429,36488.0
2021-09-03 15:30:00,95.48,95.49,95.45,95.45,130299.0,82.6516,82.6602,82.6256,82.6256,130299.0
2021-09-07 09:30:00,94.92,95.18,94.91,95.09,215337.0,82.1668,82.3919,82.1582,82.314,215337.0
2021-09-07 10:00:00,95.09,95.1,95.03,95.05,413688.0,82.314,82.3226,82.262,82.2793,413688.0
2021-09-07 10:30:00,95.04,95.08,95.03,95.04,112294.0,82.2707,82.3053,82.262,82.2707,112294.0
2021-09-07 11:00:00,95.03,95.05,95.02,95.04,212410.0,82.262,82.2793,82.2534,82.2707,212410.0
2021-09-07 11:30:00,95.05,95.08,95.04,95.07,137257.0,82.2793,82.3053,82.2707,82.2967,137257.0
2021-09-07 12:00:00,95.08,95.1,95.07,95.09,171759.0,82.3053,82.3226,82.2967,82.314,171759.0
2021-09-07 12:30:00,95.09,95.1,95.07,95.09,1472388.0,82.314,82.3226,82.2967,82.314,1472388.0
2021-09-07 13:00:00,95.09,95.1,95.07,95.08,174980.0,82.314,82.3226,82.2967,82.3053,174980.0
2021-09-07 13:30:00,95.08,95.1,95.07,95.1,207213.0,82.3053,82.3226,82.2967,82.3226,207213.0
2021-09-07 14:00:00,95.09,95.17,95.09,95.17,244146.0,82.314,82.3832,82.314,82.3832,244146.0
2021-09-07 14:30:00,95.16,95.17,95.1,95.1,103449.0,82.3746,82.3832,82.3226,82.3226,103449.0
2021-09-07 15:00:00,95.1,95.12,95.1,95.11,137519.0,82.3226,82.3399,82.3226,82.3313,137519.0
2021-09-07 15:30:00,95.12,95.12,95.09,95.12,227632.0,82.3399,82.3399,82.314,82.3399,227632.0
2021-09-08 09:30:00,95.18,95.21,95.14,95.18,63957.0,82.3919,82.4178,82.3573,82.3919,63957.0
2021-09-08 10:00:00,95.19,95.19,95.14,95.17,183328.0,82.4005,82.4005,82.3573,82.3832,183328.0
2021-09-08 10:30:00,95.18,95.2,95.15,95.16,203908.0,82.3919,82.4092,82.3659,82.3746,203908.0
2021-09-08 11:00:00,95.17,95.19,95.13,95.14,100784.0,82.3832,82.4005,82.3486,82.3573,100784.0
2021-09-08 11:30:00,95.14,95.17,95.14,95.16,63976.0,82.3573,82.3832,82.3573,82.3746,63976.0
2021-09-08 12:00:00,95.17,95.19,95.16,95.19,132647.0,82.3832,82.4005,82.3746,82.4005,132647.0
2021-09-08 12:30:00,95.19,95.23,95.18,95.21,109886.0,82.4005,82.4352,82.3919,82.4178,109886.0
2021-09-08 13:00:00,95.22,95.32,95.2,95.31,293779.0,82.4265,82.5131,82.4092,82.5044,293779.0
2021-09-08 13:30:00,95.32,95.35,95.31,95.32,73384.0,82.5131,82.539,82.5044,82.5131,73384.0
2021-09-08 14:00:00,95.32,95.37,95.31,95.34,148522.0,82.5131,82.5563,82.5044,82.5304,148522.0
2021-09-08 14:30:00,95.34,95.35,95.31,95.32,76480.0,82.5304,82.539,82.5044,82.5131,76480.0
2021-09-08 15:00:00,95.32,95.34,95.31,95.34,199805.0,82.5131,82.5304,82.5044,82.5304,199805.0
2021-09-08 15:30:00,95.34,95.35,95.27,95.29,561621.0,82.5304,82.539,82.4698,82.4871,561621.0
2021-09-09 09:30:00,95.4,95.44,95.34,95.37,178287.0,82.5823,82.6169,82.5304,82.5563,178287.0
2021-09-09 10:00:00,95.37,95.44,95.35,95.43,314902.0,82.5563,82.6169,82.539,82.6083,314902.0
2021-09-09 10:30:00,95.42,95.48,95.41,95.47,126279.0,82.5996,82.6516,82.591,82.6429,126279.0
2021-09-09 11:00:00,95.47,95.53,95.46,95.52,277477.0,82.6429,82.6949,82.6343,82.6862,277477.0
2021-09-09 11:30:00,95.52,95.52,95.5,95.51,50342.0,82.6862,82.6862,82.6689,82.6775,50342.0
2021-09-09 12:00:00,95.52,95.56,95.51,95.56,67061.0,82.6862,82.7208,82.6775,82.7208,67061.0
2021-09-09 12:30:00,95.55,95.56,95.53,95.53,153163.0,82.7122,82.7208,82.6949,82.6949,153163.0
2021-09-09 13:00:00,95.55,95.69,95.54,95.64,737425.0,82.7122,82.8334,82.7035,82.7901,737425.0
2021-09-09 13:30:00,95.65,95.66,95.62,95.63,136299.0,82.7987,82.8074,82.7728,82.7814,136299.0
2021-09-09 14:00:00,95.64,95.64,95.6,95.61,233677.0,82.7901,82.7901,82.7554,82.7641,233677.0
2021-09-09 14:30:00,95.61,95.62,95.57,95.61,80402.0,82.7641,82.7728,82.7295,82.7641,80402.0
2021-09-09 15:00:00,95.61,95.62,95.56,95.62,205242.0,82.7641,82.7728,82.7208,82.7728,205242.0
2021-09-09 15:30:00,95.62,95.62,95.58,95.61,122895.0,82.7728,82.7728,82.7381,82.7641,122895.0
2021-09-10 09:30:00,95.53,95.57,95.44,95.53,221158.0,82.6949,82.7295,82.6169,82.6949,221158.0
2021-09-10 10:00:00,95.52,95.54,95.5,95.51,61232.0,82.6862,82.7035,82.6689,82.6775,61232.0
2021-09-10 10:30:00,95.5,95.52,95.48,95.5,142956.0,82.6689,82.6862,82.6516,82.6689,142956.0
2021-09-10 11:00:00,95.5,95.51,95.45,95.45,69934.0,82.6689,82.6775,82.6256,82.6256,69934.0
2021-09-10 11:30:00,95.45,95.46,95.34,95.39,131397.0,82.6256,82.6343,82.5304,82.5737,131397.0
2021-09-10 12:00:00,95.39,95.42,95.37,95.4,83047.0,82.5737,82.5996,82.5563,82.5823,83047.0
2021-09-10 12:30:00,95.41,95.45,95.4,95.45,73983.0,82.591,82.6256,82.5823,82.6256,73983.0
2021-09-10 13:00:00,95.45,95.46,95.43,95.44,109848.0,82.6256,82.6343,82.6083,82.6169,109848.0
2021-09-10 13:30:00,95.44,95.46,95.43,95.45,21970.0,82.6169,82.6343,82.6083,82.6256,21970.0
2021-09-10 14:00:00,95.45,95.46,95.44,95.45,53306.0,82.6256,82.6343,82.6169,82.6256,53306.0
2021-09-10 14:30:00,95.45,95.47,95.44,95.45,66318.0,82.6256,82.6429,82.6169,82.6256,66318.0
2021-09-10 15:00:00,95.45,95.45,95.44,95.45,78305.0,82.6256,82.6256,82.6169,82.6256,78305.0
2021-09-10 15:30:00,95.45,95.46,95.44,95.46,98383.0,82.6256,82.6343,82.6169,82.6343,98383.0
2021-09-13 09:30:00,95.53,95.58,95.52,95.58,115113.0,82.6949,82.7381,82.6862,82.7381,115113.0
2021-09-13 10:00:00,95.57,95.63,95.55,95.59,195296.0,82.7295,82.7814,82.7122,82.7468,195296.0
2021-09-13 10:30:00,95.59,95.62,95.59,95.61,84932.0,82.7468,82.7728,82.7468,82.7641,84932.0
2021-09-13 11:00:00,95.61,95.61,95.56,95.56,88579.0,82.7641,82.7641,82.7208,82.7208,88579.0
2021-09-13 11:30:00,95.56,95.59,95.54,95.59,129324.0,82.7208,82.7468,82.7035,82.7468,129324.0
2021-09-13 12:00:00,95.59,95.61,95.56,95.57,5100667.0,82.7468,82.7641,82.7208,82.7295,5100667.0
2021-09-13 12:30:00,95.57,95.58,95.53,95.55,316235.0,82.7295,82.7381,82.6949,82.7122,316235.0
2021-09-13 13:00:00,95.55,95.55,95.53,95.54,126027.0,82.7122,82.7122,82.6949,82.7035,126027.0
2021-09-13 13:30:00,95.53,95.55,95.53,95.54,185589.0,82.6949,82.7122,82.6949,82.7035,185589.0
2021-09-13 14:00:00,95.54,95.56,95.53,95.54,193032.0,82.7035,82.7208,82.6949,82.7035,193032.0
2021-09-13 14:30:00,95.54,95.55,95.53,95.54,294072.0,82.7035,82.7122,82.6949,82.7035,294072.0
2021-09-13 15:00:00,95.54,95.55,95.53,95.55,67273.0,82.7035,82.7122,82.6949,82.7122,67273.0
2021-09-13 15:30:00,95.55,95.56,95.53,95.53,338680.0,82.7122,82.7208,82.6949,82.6949,338680.0
2021-09-14 09:30:00,95.62,95.68,95.59,95.67,211131.0,82.7728,82.8247,82.7468,82.816,211131.0
2021-09-14 10:00:00,95.67,95.72,95.65,95.71,268779.0,82.816,82.8593,82.7987,82.8507,268779.0
2021-09-14 10:30:00,95.71,95.78,95.71,95.72,151414.0,82.8507,82.9113,82.8507,82.8593,151414.0
2021-09-14 11:00:00,95.73,95.73,95.64,95.66,194118.0,82.868,82.868,82.7901,82.8074,194118.0
2021-09-14 11:30:00,95.66,95.74,95.65,95.72,1601583.0,82.8074,82.8766,82.7987,82.8593,1601583.0
2021-09-14 12:00:00,95.72,95.72,95.68,95.7,102617.0,82.8593,82.8593,82.8247,82.842,102617.0
2021-09-14 12:30:00,95.7,95.73,95.7,95.73,143548.0,82.842,82.868,82.842,82.868,143548.0
2021-09-14 13:00:00,95.73,95.73,95.7,95.7,91184.0,82.868,82.868,82.842,82.842,91184.0
2021-09-14 13:30:00,95.7,95.71,95.68,95.71,116632.0,82.842,82.8507,82.8247,82.8507,116632.0
2021-09-14 14:00:00,95.7,95.72,95.7,95.71,106152.0,82.842,82.8593,82.842,82.8507,106152.0
2021-09-14 14:30:00,95.72,95.73,95.71,95.72,325706.0,82.8593,82.868,82.8507,82.8593,325706.0
2021-09-14 15:00:00,95.73,95.73,95.71,95.73,135168.0,82.868,82.868,82.8507,82.868,135168.0
2021-09-14 15:30:00,95.72,95.73,95.69,95.7,189393.0,82.8593,82.868,82.8334,82.842,189393.0
2021-09-15 09:30:00,95.45,95.71,95.45,95.59,169013.0,82.6256,82.8507,82.6256,82.7468,169013.0
2021-09-15 10:00:00,95.58,95.65,95.58,95.63,93756.0,82.7381,82.7987,82.7381,82.7814,93756.0
2021-09-15 10:30:00,95.63,95.66,95.6,95.64,75790.0,82.7814,82.8074,82.7554,82.7901,75790.0
2021-09-15 11:00:00,95.65,95.65,95.57,95.58,243974.0,82.7987,82.7987,82.7295,82.7381,243974.0
2021-09-15 11:30:00,95.58,95.59,95.56,95.56,304602.0,82.7381,82.7468,82.7208,82.7208,304602.0
2021-09-15 12:00:00,95.57,95.57,95.53,95.54,233627.0,82.7295,82.7295,82.6949,82.7035,233627.0
2021-09-15 12:30:00,95.54,95.58,95.53,95.56,69812.0,82.7035,82.7381,82.6949,82.7208,69812.0
2021-09-15 13:00:00,95.56,95.59,95.56,95.59,87651.0,82.7208,82.7468,82.7208,82.7468,87651.0
2021-09-15 13:30:00,95.59,95.59,95.57,95.58,426333.0,82.7468,82.7468,82.7295,82.7381,426333.0
2021-09-15 14:00:00,95.58,95.59,95.57,95.59,182703.0,82.7381,82.7468,82.7295,82.7468,182703.0
2021-09-15 14:30:00,95.59,95.63,95.58,95.63,164107.0,82.7468,82.7814,82.7381,82.7814,164107.0
2021-09-15 15:00:00,95.63,95.64,95.61,95.62,179469.0,82.7814,82.7901,82.7641,82.7728,179469.0
2021-09-15 15:30:00,95.63,95.63,95.6,95.63,327255.0,82.7814,82.7814,82.7554,82.7814,327255.0
2021-09-16 09:30:00,95.39,95.4,95.33,95.38,92767.0,82.5737,82.5823,82.5217,82.565,92767.0
2021-09-16 10:00:00,95.38,95.44,95.36,95.43,427564.0,82.565,82.6169,82.5477,82.6083,427564.0
2021-09-16 10:30:00,95.42,95.48,95.41,95.46,101915.0,82.5996,82.6516,82.591,82.6343,101915.0
2021-09-16 11:00:00,95.46,95.52,95.45,95.45,102696.0,82.6343,82.6862,82.6256,82.6256,102696.0
2021-09-16 11:30:00,95.45,95.46,95.41,95.43,143957.0,82.6256,82.6343,82.591,82.6083,143957.0
2021-09-16 12:00:00,95.43,95.44,95.42,95.44,175477.0,82.6083,82.6169,82.5996,82.6169,175477.0
2021-09-16 12:30:00,95.45,95.47,95.44,95.45,34114.0,82.6256,82.6429,82.6169,82.6256,34114.0
2021-09-16 13:00:00,95.46,95.47,95.44,95.45,94333.0,82.6343,82.6429,82.6169,82.6256,94333.0
2021-09-16 13:30:00,95.45,95.48,95.45,95.48,474363.0,82.6256,82.6516,82.6256,82.6516,474363.0
2021-09-16 14:00:00,95.47,95.48,95.45,95.46,201737.0,82.6429,82.6516,82.6256,82.6343,201737.0
2021-09-16 14:30:00,95.46,95.48,95.46,95.47,59147.0,82.6343,82.6516,82.6343,82.6429,59147.0
2021-09-16 15:00:00,95.47,95.48,95.45,95.46,95198.0,82.6429,82.6516,82.6256,82.6343,95198.0
2021-09-16 15:30:00,95.46,95.49,95.46,95.47,150025.0,82.6343,82.6602,82.6343,82.6429,150025.0
2021-09-17 09:30:00,95.3,95.31,95.22,95.3,121206.0,82.4958,82.5044,82.4265,82.4958,121206.0
2021-09-17 10:00:00,95.3,95.32,95.22,95.23,136354.0,82.4958,82.5131,82.4265,82.4352,136354.0
2021-09-17 10:30:00,95.23,95.25,95.21,95.25,478321.0,82.4352,82.4525,82.4178,82.4525,478321.0
2021-09-17 11:00:00,95.24,95.27,95.2,95.26,118274.0,82.4438,82.4698,82.4092,82.4611,118274.0
2021-09-17 11:30:00,95.25,95.31,95.25,95.3,62691.0,82.4525,82.5044,82.4525,82.4958,62691.0
2021-09-17 12:00:00,95.3,95.32,95.28,95.31,79239.0,82.4958,82.5131,82.4784,82.5044,79239.0
2021-09-17 12:30:00,95.3,95.32,95.3,95.31,128534.0,82.4958,82.5131,82.4958,82.5044,128534.0
2021-09-17 13:00:00,95.31,95.32,95.31,95.31,43129.0,82.5044,82.5131,82.5044,82.5044,43129.0
2021-09-17 13:30:00,95.32,95.33,95.3,95.32,71362.0,82.5131,82.5217,82.4958,82.5131,71362.0
2021-09-17 14:00:00,95.33,95.33,95.31,95.33,100418.0,82.5217,82.5217,82.5044,82.5217,100418.0
2021-09-17 14:30:00,95.33,95.33,95.31,95.31,71610.0,82.5217,82.5217,82.5044,82.5044,71610.0
2021-09-17 15:00:00,95.31,95.32,95.29,95.31,69488.0,82.5044,82.5131,82.4871,82.5044,69488.0
2021-09-17 15:30:00,95.31,95.31,95.27,95.28,202237.0,82.5044,82.5044,82.4698,82.4784,202237.0
2021-09-20 09:30:00,95.38,95.39,95.31,95.38,135951.0,82.565,82.5737,82.5044,82.565,135951.0
2021-09-20 10:00:00,95.37,95.43,95.37,95.43,123653.0,82.5563,82.6083,82.5563,82.6083,123653.0
2021-09-20 10:30:00,95.43,95.47,95.41,95.46,332620.0,82.6083,82.6429,82.591,82.6343,332620.0
2021-09-20 11:00:00,95.46,95.47,95.43,95.45,67765.0,82.6343,82.6429,82.6083,82.6256,67765.0
2021-09-20 11:30:00,95.44,95.46,95.44,95.45,139805.0,82.6169,82.6343,82.6169,82.6256,139805.0
2021-09-20 12:00:00,95.46,95.48,95.46,95.47,94855.0,82.6343,82.6516,82.6343,82.6429,94855.0
2021-09-20 12:30:00,95.47,95.49,95.47,95.48,83127.0,82.6429,82.6602,82.6429,82.6516,83127.0
2021-09-20 13:00:00,95.48,95.54,95.47,95.51,92059.0,82.6516,82.7035,82.6429,82.6775,92059.0
2021-09-20 13:30:00,95.52,95.53,95.49,95.5,57363.0,82.6862,82.6949,82.6602,82.6689,57363.0
2021-09-20 14:00:00,95.49,95.5,95.48,95.5,139458.0,82.6602,82.6689,82.6516,82.6689,139458.0
2021-09-20 14:30:00,95.5,95.5,95.46,95.47,182741.0,82.6689,82.6689,82.6343,82.6429,182741.0
2021-09-20 15:00:00,95.47,95.53,95.46,95.52,834527.0,82.6429,82.6949,82.6343,82.6862,834527.0
2021-09-20 15:30:00,95.51,95.53,95.5,95.53,710791.0,82.6775,82.6949,82.6689,82.6949,710791.0
2021-09-21 09:30:00,95.56,95.62,95.53,95.54,621163.0,82.7208,82.7728,82.6949,82.7035,621163.0
2021-09-21 10:00:00,95.54,95.59,95.53,95.56,103056.0,82.7035,82.7468,82.6949,82.7208,103056.0
2021-09-21 10:30:00,95.56,95.59,95.54,95.55,75675.0,82.7208,82.7468,82.7035,82.7122,75675.0
2021-09-21 11:00:00,95.54,95.57,95.54,95.55,102507.0,82.7035,82.7295,82.7035,82.7122,102507.0
2021-09-21 11:30:00,95.56,95.56,95.51,95.52,209421.0,82.7208,82.7208,82.6775,82.6862,209421.0
2021-09-21 12:00:00,95.53,95.55,95.5,95.54,253525.0,82.6949,82.7122,82.6689,82.7035,253525.0
2021-09-21 12:30:00,95.53,95.56,95.52,95.55,53348.0,82.6949,82.7208,82.6862,82.7122,53348.0
2021-09-21 13:00:00,95.55,95.57,95.52,95.53,114094.0,82.7122,82.7295,82.6862,82.6949,114094.0
2021-09-21 13:30:00,95.54,95.55,95.52,95.53,41647.0,82.7035,82.7122,82.6862,82.6949,41647.0
2021-09-21 14:00:00,95.53,95.54,95.5,95.51,50711.0,82.6949,82.7035,82.6689,82.6775,50711.0
2021-09-21 14:30:00,95.5,95.52,95.5,95.51,80851.0,82.6689,82.6862,82.6689,82.6775,80851.0
2021-09-21 15:00:00,95.5,95.51,95.49,95.51,121017.0,82.6689,82.6775,82.6602,82.6775,121017.0
2021-09-21 15:30:00,95.5,95.52,95.5,95.51,92447.0,82.6689,82.6862,82.6689,82.6775,92447.0
2021-09-22 09:30:00,95.52,95.54,95.46,95.54,148859.0,82.6862,82.7035,82.6343,82.7035,148859.0
2021-09-22 10:00:00,95.55,95.57,95.52,95.54,88456.0,82.7122,82.7295,82.6862,82.7035,88456.0
2021-09-22 10:30:00,95.53,95.56,95.53,95.54,67561.0,82.6949,82.7208,82.6949,82.7035,67561.0
2021-09-22 11:00:00,95.54,95.56,95.53,95.54,70179.0,82.7035,82.7208,82.6949,82.7035,70179.0
2021-09-22 11:30:00,95.54,95.58,95.53,95.57,90368.0,82.7035,82.7381,82.6949,82.7295,90368.0
2021-09-22 12:00:00,95.57,95.57,95.55,95.56,141955.0,82.7295,82.7295,82.7122,82.7208,141955.0
2021-09-22 12:30:00,95.56,95.57,95.55,95.56,359444.0,82.7208,82.7295,82.7122,82.7208,359444.0
2021-09-22 13:00:00,95.56,95.57,95.55,95.57,273673.0,82.7208,82.7295,82.7122,82.7295,273673.0
2021-09-22 13:30:00,95.56,95.57,95.55,95.56,453583.0,82.7208,82.7295,82.7122,82.7208,453583.0
2021-09-22 14:00:00,95.56,95.65,95.37,95.65,197311.0,82.7208,82.7987,82.5563,82.7987,197311.0
2021-09-22 14:30:00,95.65,95.67,95.37,95.42,624392.0,82.7987,82.816,82.5563,82.5996,624392.0
2021-09-22 15:00:00,95.41,95.56,95.39,95.54,223475.0,82.591,82.7208,82.5737,82.7035,223475.0
2021-09-22 15:30:00,95.54,95.59,95.51,95.58,92074.0,82.7035,82.7468,82.6775,82.7381,92074.0
2021-09-23 09:30:00,95.37,95.38,95.3,95.37,237939.0,82.5563,82.565,82.4958,82.5563,237939.0
2021-09-23 10:00:00,95.37,95.38,95.33,95.34,165622.0,82.5563,82.565,82.5217,82.5304,165622.0
2021-09-23 10:30:00,95.34,95.34,95.24,95.27,159856.0,82.5304,82.5304,82.4438,82.4698,159856.0
2021-09-23 11:00:00,95.27,95.27,95.12,95.17,234915.0,82.4698,82.4698,82.3399,82.3832,234915.0
2021-09-23 11:30:00,95.18,95.21,95.16,95.2,252064.0,82.3919,82.4178,82.3746,82.4092,252064.0
2021-09-23 12:00:00,95.19,95.2,95.14,95.19,288523.0,82.4005,82.4092,82.3573,82.4005,288523.0
2021-09-23 12:30:00,95.19,95.22,95.18,95.19,89195.0,82.4005,82.4265,82.3919,82.4005,89195.0
2021-09-23 13:00:00,95.19,95.23,95.18,95.22,379924.0,82.4005,82.4352,82.3919,82.4265,379924.0
2021-09-23 13:30:00,95.23,95.27,95.21,95.27,72710.0,82.4352,82.4698,82.4178,82.4698,72710.0
2021-09-23 14:00:00,95.27,95.27,95.17,95.19,137815.0,82.4698,82.4698,82.3832,82.4005,137815.0
2021-09-23 14:30:00,95.19,95.21,95.18,95.18,235275.0,82.4005,82.4178,82.3919,82.3919,235275.0
2021-09-23 15:00:00,95.19,95.19,95.18,95.18,78833.0,82.4005,82.4005,82.3919,82.3919,78833.0
2021-09-23 15:30:00,95.19,95.19,95.14,95.15,377815.0,82.4005,82.4005,82.3573,82.3659,377815.0
2021-09-24 09:30:00,95.05,95.08,94.97,95.01,202161.0,82.2793,82.3053,82.2101,82.2447,202161.0
2021-09-24 10:00:00,95.01,95.08,94.98,95.02,107007.0,82.2447,82.3053,82.2187,82.2534,107007.0
2021-09-24 10:30:00,95.01,95.01,94.95,95.0,81326.0,82.2447,82.2447,82.1928,82.2361,81326.0
2021-09-24 11:00:00,95.0,95.05,95.0,95.0,80597.0,82.2361,82.2793,82.2361,82.2361,80597.0
2021-09-24 11:30:00,95.01,95.04,94.99,95.03,268970.0,82.2447,82.2707,82.2274,82.262,268970.0
2021-09-24 12:00:00,95.04,95.09,95.03,95.06,53047.0,82.2707,82.314,82.262,82.288,53047.0
2021-09-24 12:30:00,95.06,95.06,95.01,95.02,43094.0,82.288,82.288,82.2447,82.2534,43094.0
2021-09-24 13:00:00,95.03,95.03,94.99,95.01,42335.0,82.262,82.262,82.2274,82.2447,42335.0
2021-09-24 13:30:00,95.02,95.02,94.99,95.0,83807.0,82.2534,82.2534,82.2274,82.2361,83807.0
2021-09-24 14:00:00,95.0,95.01,94.97,95.0,78194.0,82.2361,82.2447,82.2101,82.2361,78194.0
2021-09-24 14:30:00,95.0,95.02,94.99,95.02,72477.0,82.2361,82.2534,82.2274,82.2534,72477.0
2021-09-24 15:00:00,95.01,95.02,94.99,95.02,56925.0,82.2447,82.2534,82.2274,82.2534,56925.0
2021-09-24 15:30:00,95.01,95.05,95.01,95.03,241644.0,82.2447,82.2793,82.2447,82.262,241644.0
2021-09-27 09:30:00,94.87,94.93,94.83,94.91,378857.0,82.1235,82.1755,82.0889,82.1582,378857.0
2021-09-27 10:00:00,94.91,94.99,94.91,94.98,385452.0,82.1582,82.2274,82.1582,82.2187,385452.0
2021-09-27 10:30:00,94.98,94.98,94.89,94.9,57046.0,82.2187,82.2187,82.1408,82.1495,57046.0
2021-09-27 11:00:00,94.9,94.95,94.88,94.9,93941.0,82.1495,82.1928,82.1322,82.1495,93941.0
2021-09-27 11:30:00,94.9,94.92,94.84,94.9,263992.0,82.1495,82.1668,82.0976,82.1495,263992.0
2021-09-27 12:00:00,94.9,94.93,94.87,94.93,103634.0,82.1495,82.1755,82.1235,82.1755,103634.0
2021-09-27 12:30:00,94.92,94.94,94.88,94.89,218348.0,82.1668,82.1841,82.1322,82.1408,218348.0
2021-09-27 13:00:00,94.89,94.94,94.89,94.91,115280.0,82.1408,82.1841,82.1408,82.1582,115280.0
2021-09-27 13:30:00,94.9,94.94,94.9,94.93,147555.0,82.1495,82.1841,82.1495,82.1755,147555.0
2021-09-27 14:00:00,94.94,94.96,94.94,94.95,83549.0,82.1841,82.2014,82.1841,82.1928,83549.0
2021-09-27 14:30:00,94.95,94.96,94.92,94.92,56706.0,82.1928,82.2014,82.1668,82.1668,56706.0
2021-09-27 15:00:00,94.92,94.95,94.92,94.93,176525.0,82.1668,82.1928,82.1668,82.1755,176525.0
2021-09-27 15:30:00,94.93,94.94,94.9,94.91,171867.0,82.1755,82.1841,82.1495,82.1582,171867.0
2021-09-28 09:30:00,94.66,94.66,94.4,94.46,404746.0,81.9417,81.9417,81.7167,81.7686,404746.0
2021-09-28 10:00:00,94.46,94.58,94.45,94.58,235218.0,81.7686,81.8725,81.76,81.8725,235218.0
2021-09-28 10:30:00,94.57,94.59,94.51,94.52,197420.0,81.8638,81.8811,81.8119,81.8206,197420.0
2021-09-28 11:00:00,94.52,94.6,94.52,94.59,161106.0,81.8206,81.8898,81.8206,81.8811,161106.0
2021-09-28 11:30:00,94.59,94.64,94.56,94.56,331654.0,81.8811,81.9244,81.8552,81.8552,331654.0
2021-09-28 12:00:00,94.57,94.62,94.55,94.59,151546.0,81.8638,81.9071,81.8465,81.8811,151546.0
2021-09-28 12:30:00,94.59,94.63,94.56,94.59,178627.0,81.8811,81.9158,81.8552,81.8811,178627.0
2021-09-28 13:00:00,94.59,94.59,94.49,94.56,87448.0,81.8811,81.8811,81.7946,81.8552,87448.0
2021-09-28 13:30:00,94.56,94.58,94.52,94.55,128568.0,81.8552,81.8725,81.8206,81.8465,128568.0
2021-09-28 14:00:00,94.54,94.54,94.51,94.52,268046.0,81.8379,81.8379,81.8119,81.8206,268046.0
2021-09-28 14:30:00,94.52,94.53,94.49,94.5,145242.0,81.8206,81.8292,81.7946,81.8032,145242.0
2021-09-28 15:00:00,94.5,94.5,94.46,94.48,78908.0,81.8032,81.8032,81.7686,81.7859,78908.0
2021-09-28 15:30:00,94.48,94.49,94.46,94.46,363579.0,81.7859,81.7946,81.7686,81.7686,363579.0
2021-09-29 09:30:00,94.59,94.77,94.59,94.68,251119.0,81.8811,82.037,81.8811,81.9591,251119.0
2021-09-29 10:00:00,94.68,94.7,94.65,94.69,175638.0,81.9591,81.9764,81.9331,81.9677,175638.0
2021-09-29 10:30:00,94.68,94.69,94.61,94.62,221026.0,81.9591,81.9677,81.8985,81.9071,221026.0
2021-09-29 11:00:00,94.62,94.63,94.58,94.59,1382097.0,81.9071,81.9158,81.8725,81.8811,1382097.0
2021-09-29 11:30:00,94.59,94.61,94.58,94.59,528272.0,81.8811,81.8985,81.8725,81.8811,528272.0
2021-09-29 12:00:00,94.59,94.62,94.59,94.59,214911.0,81.8811,81.9071,81.8811,81.8811,214911.0
2021-09-29 12:30:00,94.6,94.6,94.53,94.53,277669.0,81.8898,81.8898,81.8292,81.8292,277669.0
2021-09-29 13:00:00,94.53,94.55,94.42,94.45,451529.0,81.8292,81.8465,81.734,81.76,451529.0
2021-09-29 13:30:00,94.45,94.49,94.44,94.47,109136.0,81.76,81.7946,81.7513,81.7773,109136.0
2021-09-29 14:00:00,94.47,94.49,94.45,94.47,235722.0,81.7773,81.7946,81.76,81.7773,235722.0
2021-09-29 14:30:00,94.47,94.48,94.44,94.48,134116.0,81.7773,81.7859,81.7513,81.7859,134116.0
2021-09-29 15:00:00,94.48,94.49,94.46,94.46,123251.0,81.7859,81.7946,81.7686,81.7686,123251.0
2021-09-29 15:30:00,94.46,94.49,94.42,94.46,217042.0,81.7686,81.7946,81.734,81.7686,217042.0
2021-09-30 09:30:00,94.43,94.54,94.31,94.48,306675.0,81.7426,81.8379,81.6388,81.7859,306675.0
2021-09-30 10:00:00,94.47,94.5,94.44,94.48,120457.0,81.7773,81.8032,81.7513,81.7859,120457.0
2021-09-30 10:30:00,94.49,94.51,94.42,94.45,780507.0,81.7946,81.8119,81.734,81.76,780507.0
2021-09-30 11:00:00,94.45,94.47,94.39,94.4,184197.0,81.76,81.7773,81.708,81.7167,184197.0
2021-09-30 11:30:00,94.4,94.46,94.37,94.45,112023.0,81.7167,81.7686,81.6907,81.76,112023.0
2021-09-30 12:00:00,94.45,94.5,94.44,94.5,186498.0,81.76,81.8032,81.7513,81.8032,186498.0
2021-09-30 12:30:00,94.5,94.52,94.49,94.51,174521.0,81.8032,81.8206,81.7946,81.8119,174521.0
2021-09-30 13:00:00,94.5,94.51,94.47,94.48,401757.0,81.8032,81.8119,81.7773,81.7859,401757.0
2021-09-30 13:30:00,94.48,94.5,94.47,94.5,149700.0,81.7859,81.8032,81.7773,81.8032,149700.0
2021-09-30 14:00:00,94.5,94.5,94.45,94.45,211172.0,81.8032,81.8032,81.76,81.76,211172.0
2021-09-30 14:30:00,94.45,94.47,94.43,94.44,161882.0,81.76,81.7773,81.7426,81.7513,161882.0
2021-09-30 15:00:00,94.45,94.49,94.45,94.48,228509.0,81.76,81.7946,81.76,81.7859,228509.0
2021-09-30 15:30:00,94.47,94.49,94.4,94.42,550528.0,81.7773,81.7946,81.7167,81.734,550528.0
2021-10-01 09:30:00,94.45,94.56,94.41,94.54,195147.0,81.909,82.0044,81.8743,81.9871,195147.0
2021-10-01 10:00:00,94.54,94.56,94.46,94.51,320281.0,81.9871,82.0044,81.9177,81.9611,320281.0
2021-10-01 10:30:00,94.51,94.58,94.51,94.56,123500.0,81.9611,82.0218,81.9611,82.0044,123500.0
2021-10-01 11:00:00,94.56,94.56,94.5,94.54,187314.0,82.0044,82.0044,81.9524,81.9871,187314.0
2021-10-01 11:30:00,94.53,94.59,94.51,94.57,191531.0,81.9784,82.0304,81.9611,82.0131,191531.0
2021-10-01 12:00:00,94.58,94.6,94.57,94.59,174976.0,82.0218,82.0391,82.0131,82.0304,174976.0
2021-10-01 12:30:00,94.59,94.6,94.56,94.59,133436.0,82.0304,82.0391,82.0044,82.0304,133436.0
2021-10-01 13:00:00,94.59,94.63,94.59,94.63,322642.0,82.0304,82.0651,82.0304,82.0651,322642.0
2021-10-01 13:30:00,94.63,94.65,94.62,94.63,261912.0,82.0651,82.0825,82.0564,82.0651,261912.0
2021-10-01 14:00:00,94.63,94.65,94.62,94.65,97447.0,82.0651,82.0825,82.0564,82.0825,97447.0
2021-10-01 14:30:00,94.65,94.74,94.64,94.74,179034.0,82.0825,82.1605,82.0738,82.1605,179034.0
2021-10-01 15:00:00,94.74,94.74,94.71,94.74,231226.0,82.1605,82.1605,82.1345,82.1605,231226.0
2021-10-01 15:30:00,94.73,94.74,94.66,94.67,460236.0,82.1518,82.1605,82.0911,82.0998,460236.0
2021-10-04 09:30:00,94.52,94.55,94.45,94.47,195678.0,81.9697,81.9957,81.909,81.9264,195678.0
2021-10-04 10:00:00,94.47,94.54,94.46,94.52,246166.0,81.9264,81.9871,81.9177,81.9697,246166.0
2021-10-04 10:30:00,94.52,94.65,94.51,94.55,216315.0,81.9697,82.0825,81.9611,81.9957,216315.0
2021-10-04 11:00:00,94.56,94.58,94.53,94.54,190973.0,82.0044,82.0218,81.9784,81.9871,190973.0
2021-10-04 11:30:00,94.54,94.58,94.53,94.55,156364.0,81.9871,82.0218,81.9784,81.9957,156364.0
2021-10-04 12:00:00,94.56,94.59,94.55,94.58,75692.0,82.0044,82.0304,81.9957,82.0218,75692.0
2021-10-04 12:30:00,94.59,94.64,94.59,94.62,159517.0,82.0304,82.0738,82.0304,82.0564,159517.0
2021-10-04 13:00:00,94.62,94.63,94.58,94.59,54150.0,82.0564,82.0651,82.0218,82.0304,54150.0
2021-10-04 13:30:00,94.59,94.6,94.58,94.58,79951.0,82.0304,82.0391,82.0218,82.0218,79951.0
2021-10-04 14:00:00,94.59,94.6,94.57,94.59,176023.0,82.0304,82.0391,82.0131,82.0304,176023.0
2021-10-04 14:30:00,94.58,94.61,94.58,94.61,159373.0,82.0218,82.0478,82.0218,82.0478,159373.0
2021-10-04 15:00:00,94.61,94.62,94.58,94.59,101370.0,82.0478,82.0564,82.0218,82.0304,101370.0
2021-10-04 15:30:00,94.59,94.6,94.56,94.58,193083.0,82.0304,82.0391,82.0044,82.0218,193083.0
2021-10-05 09:30:00,94.47,94.51,94.43,94.43,287068.0,81.9264,81.9611,81.8917,81.8917,287068.0
2021-10-05 10:00:00,94.43,94.44,94.38,94.41,193385.0,81.8917,81.9003,81.8483,81.8743,193385.0
2021-10-05 10:30:00,94.42,94.42,94.32,94.36,477826.0,81.883,81.883,81.7963,81.831,477826.0
2021-10-05 11:00:00,94.35,94.39,94.33,94.38,76662.0,81.8223,81.857,81.805,81.8483,76662.0
2021-10-05 11:30:00,94.38,94.39,94.34,94.36,90881.0,81.8483,81.857,81.8136,81.831,90881.0
2021-10-05 12:00:00,94.36,94.38,94.33,94.38,72058.0,81.831,81.8483,81.805,81.8483,72058.0
2021-10-05 12:30:00,94.38,94.39,94.36,94.39,257742.0,81.8483,81.857,81.831,81.857,257742.0
2021-10-05 13:00:00,94.39,94.42,94.37,94.37,127316.0,81.857,81.883,81.8396,81.8396,127316.0
2021-10-05 13:30:00,94.38,94.4,94.37,94.39,106150.0,81.8483,81.8657,81.8396,81.857,106150.0
2021-10-05 14:00:00,94.39,94.39,94.36,94.36,138414.0,81.857,81.857,81.831,81.831,138414.0
2021-10-05 14:30:00,94.36,94.37,94.33,94.35,165261.0,81.831,81.8396,81.805,81.8223,165261.0
2021-10-05 15:00:00,94.36,94.36,94.33,94.34,176312.0,81.831,81.831,81.805,81.8136,176312.0
2021-10-05 15:30:00,94.33,94.36,94.32,94.36,290705.0,81.805,81.831,81.7963,81.831,290705.0
2021-10-06 09:30:00,94.29,94.34,94.29,94.32,572741.0,81.7703,81.8136,81.7703,81.7963,572741.0
2021-10-06 10:00:00,94.32,94.36,94.3,94.34,222363.0,81.7963,81.831,81.7789,81.8136,222363.0
2021-10-06 10:30:00,94.34,94.35,94.31,94.33,100780.0,81.8136,81.8223,81.7876,81.805,100780.0
2021-10-06 11:00:00,94.33,94.33,94.27,94.29,95819.0,81.805,81.805,81.7529,81.7703,95819.0
2021-10-06 11:30:00,94.29,94.32,94.28,94.32,137971.0,81.7703,81.7963,81.7616,81.7963,137971.0
2021-10-06 12:00:00,94.31,94.32,94.27,94.28,248944.0,81.7876,81.7963,81.7529,81.7616,248944.0
2021-10-06 12:30:00,94.28,94.28,94.24,94.25,128868.0,81.7616,81.7616,81.7269,81.7356,128868.0
2021-10-06 13:00:00,94.25,94.25,94.21,94.22,134162.0,81.7356,81.7356,81.7009,81.7096,134162.0
2021-10-06 13:30:00,94.22,94.24,94.21,94.23,54365.0,81.7096,81.7269,81.7009,81.7182,54365.0
2021-10-06 14:00:00,94.23,94.26,94.21,94.22,92334.0,81.7182,81.7442,81.7009,81.7096,92334.0
2021-10-06 14:30:00,94.22,94.27,94.2,94.26,151861.0,81.7096,81.7529,81.6922,81.7442,151861.0
2021-10-06 15:00:00,94.25,94.29,94.25,94.28,105376.0,81.7356,81.7703,81.7356,81.7616,105376.0
2021-10-06 15:30:00,94.28,94.31,94.27,94.29,198731.0,81.7616,81.7876,81.7529,81.7703,198731.0
2021-10-07 09:30:00,94.2,94.27,94.15,94.19,293756.0,81.6922,81.7529,81.6489,81.6835,293756.0
2021-10-07 10:00:00,94.19,94.22,94.16,94.17,116805.0,81.6835,81.7096,81.6575,81.6662,116805.0
2021-10-07 10:30:00,94.17,94.2,94.15,94.16,80355.0,81.6662,81.6922,81.6489,81.6575,80355.0
2021-10-07 11:00:00,94.16,94.2,94.15,94.16,96110.0,81.6575,81.6922,81.6489,81.6575,96110.0
2021-10-07 11:30:00,94.16,94.16,94.12,94.15,192901.0,81.6575,81.6575,81.6228,81.6489,192901.0
2021-10-07 12:00:00,94.14,94.15,94.12,94.13,108186.0,81.6402,81.6489,81.6228,81.6315,108186.0
2021-10-07 12:30:00,94.13,94.15,94.12,94.15,41413.0,81.6315,81.6489,81.6228,81.6489,41413.0
2021-10-07 13:00:00,94.14,94.16,94.14,94.16,89434.0,81.6402,81.6575,81.6402,81.6575,89434.0
2021-10-07 13:30:00,94.15,94.16,94.12,94.12,74414.0,81.6489,81.6575,81.6228,81.6228,74414.0
2021-10-07 14:00:00,94.12,94.12,94.09,94.1,53479.0,81.6228,81.6228,81.5968,81.6055,53479.0
2021-10-07 14:30:00,94.1,94.11,94.08,94.08,84822.0,81.6055,81.6142,81.5881,81.5881,84822.0
2021-10-07 15:00:00,94.08,94.11,94.06,94.08,96525.0,81.5881,81.6142,81.5708,81.5881,96525.0
2021-10-07 15:30:00,94.08,94.08,94.03,94.03,140840.0,81.5881,81.5881,81.5448,81.5448,140840.0
2021-10-08 09:30:00,94.01,94.04,93.38,93.85,546098.0,81.5274,81.5535,80.9811,81.3887,546098.0
2021-10-08 10:00:00,93.86,93.9,93.82,93.86,106071.0,81.3974,81.432,81.3627,81.3974,106071.0
2021-10-08 10:30:00,93.86,93.86,93.8,93.82,120458.0,81.3974,81.3974,81.3453,81.3627,120458.0
2021-10-08 11:00:00,93.82,93.83,93.73,93.76,52436.0,81.3627,81.3713,81.2846,81.3106,52436.0
2021-10-08 11:30:00,93.75,93.81,93.74,93.81,109573.0,81.302,81.354,81.2933,81.354,109573.0
2021-10-08 12:00:00,93.81,93.82,93.79,93.79,197839.0,81.354,81.3627,81.3367,81.3367,197839.0
2021-10-08 12:30:00,93.79,93.82,93.78,93.79,276059.0,81.3367,81.3627,81.328,81.3367,276059.0
2021-10-08 13:00:00,93.8,93.8,93.75,93.77,121758.0,81.3453,81.3453,81.302,81.3193,121758.0
2021-10-08 13:30:00,93.77,93.82,93.76,93.81,102552.0,81.3193,81.3627,81.3106,81.354,102552.0
2021-10-08 14:00:00,93.82,93.83,93.79,93.79,126991.0,81.3627,81.3713,81.3367,81.3367,126991.0
2021-10-08 14:30:00,93.79,93.79,93.75,93.77,117427.0,81.3367,81.3367,81.302,81.3193,117427.0
2021-10-08 15:00:00,93.77,93.78,93.76,93.78,141492.0,81.3193,81.328,81.3106,81.328,141492.0
2021-10-08 15:30:00,93.78,93.79,93.77,93.79,283665.0,81.328,81.3367,81.3193,81.3367,283665.0
2021-10-11 09:30:00,93.63,93.71,93.62,93.7,77402.0,81.1979,81.2673,81.1892,81.2586,77402.0
2021-10-11 10:00:00,93.69,93.71,93.68,93.7,41576.0,81.2499,81.2673,81.2413,81.2586,41576.0
2021-10-11 10:30:00,93.7,93.7,93.64,93.66,60922.0,81.2586,81.2586,81.2066,81.2239,60922.0
2021-10-11 11:00:00,93.66,93.71,93.66,93.71,69555.0,81.2239,81.2673,81.2239,81.2673,69555.0
2021-10-11 11:30:00,93.71,93.71,93.69,93.7,98972.0,81.2673,81.2673,81.2499,81.2586,98972.0
2021-10-11 12:00:00,93.7,93.7,93.66,93.67,59361.0,81.2586,81.2586,81.2239,81.2326,59361.0
2021-10-11 12:30:00,93.66,93.67,93.65,93.65,60379.0,81.2239,81.2326,81.2152,81.2152,60379.0
2021-10-11 13:00:00,93.65,93.66,93.65,93.66,39968.0,81.2152,81.2239,81.2152,81.2239,39968.0
2021-10-11 13:30:00,93.66,93.66,93.62,93.64,75071.0,81.2239,81.2239,81.1892,81.2066,75071.0
2021-10-11 14:00:00,93.64,93.64,93.62,93.64,53339.0,81.2066,81.2066,81.1892,81.2066,53339.0
2021-10-11 14:30:00,93.64,93.64,93.61,93.62,68989.0,81.2066,81.2066,81.1806,81.1892,68989.0
2021-10-11 15:00:00,93.63,93.63,93.6,93.6,173758.0,81.1979,81.1979,81.1719,81.1719,173758.0
2021-10-11 15:30:00,93.6,93.61,93.54,93.6,114415.0,81.1719,81.1806,81.1198,81.1719,114415.0
2021-10-12 09:30:00,93.77,93.78,93.64,93.72,135140.0,81.3193,81.328,81.2066,81.2759,135140.0
2021-10-12 10:00:00,93.72,93.8,93.72,93.78,168496.0,81.2759,81.3453,81.2759,81.328,168496.0
2021-10-12 10:30:00,93.79,93.79,93.71,93.73,74681.0,81.3367,81.3367,81.2673,81.2846,74681.0
2021-10-12 11:00:00,93.72,93.74,93.69,93.7,90877.0,81.2759,81.2933,81.2499,81.2586,90877.0
2021-10-12 11:30:00,93.7,93.74,93.66,93.7,433357.0,81.2586,81.2933,81.2239,81.2586,433357.0
2021-10-12 12:00:00,93.7,93.71,93.68,93.7,315838.0,81.2586,81.2673,81.2413,81.2586,315838.0
2021-10-12 12:30:00,93.71,93.73,93.7,93.73,81106.0,81.2673,81.2846,81.2586,81.2846,81106.0
2021-10-12 13:00:00,93.73,93.77,93.72,93.77,174141.0,81.2846,81.3193,81.2759,81.3193,174141.0
2021-10-12 13:30:00,93.77,93.8,93.76,93.8,77747.0,81.3193,81.3453,81.3106,81.3453,77747.0
2021-10-12 14:00:00,93.79,93.82,93.79,93.8,79126.0,81.3367,81.3627,81.3367,81.3453,79126.0
2021-10-12 14:30:00,93.8,93.82,93.79,93.81,62677.0,81.3453,81.3627,81.3367,81.354,62677.0
2021-10-12 15:00:00,93.81,93.84,93.8,93.83,103814.0,81.354,81.38,81.3453,81.3713,103814.0
2021-10-12 15:30:00,93.83,93.89,93.82,93.87,169953.0,81.3713,81.4234,81.3627,81.406,169953.0
2021-10-13 09:30:00,93.92,94.08,93.89,94.07,197313.0,81.4494,81.5881,81.4234,81.5795,197313.0
2021-10-13 10:00:00,94.07,94.09,94.01,94.06,172049.0,81.5795,81.5968,81.5274,81.5708,172049.0
2021-10-13 10:30:00,94.06,94.13,94.03,94.08,159487.0,81.5708,81.6315,81.5448,81.5881,159487.0
2021-10-13 11:00:00,94.08,94.09,94.0,94.0,119816.0,81.5881,81.5968,81.5188,81.5188,119816.0
2021-10-13 11:30:00,94.0,94.01,93.94,93.97,104309.0,81.5188,81.5274,81.4667,81.4928,104309.0
2021-10-13 12:00:00,93.97,93.98,93.93,93.98,105682.0,81.4928,81.5014,81.4581,81.5014,105682.0
2021-10-13 12:30:00,93.98,94.0,93.94,93.95,205639.0,81.5014,81.5188,81.4667,81.4754,205639.0
2021-10-13 13:00:00,93.95,94.08,93.95,94.06,204458.0,81.4754,81.5881,81.4754,81.5708,204458.0
2021-10-13 13:30:00,94.06,94.06,94.0,94.04,321031.0,81.5708,81.5708,81.5188,81.5535,321031.0
2021-10-13 14:00:00,94.05,94.05,94.01,94.02,583119.0,81.5621,81.5621,81.5274,81.5361,583119.0
2021-10-13 14:30:00,94.02,94.02,94.0,94.0,245909.0,81.5361,81.5361,81.5188,81.5188,245909.0
2021-10-13 15:00:00,94.0,94.0,93.98,93.99,278768.0,81.5188,81.5188,81.5014,81.5101,278768.0
2021-10-13 15:30:00,93.99,94.09,93.99,94.07,292965.0,81.5101,81.5968,81.5101,81.5795,292965.0
2021-10-14 09:30:00,94.2,94.22,94.0,94.2,348710.0,81.6922,81.7096,81.5188,81.6922,348710.0
2021-10-14 10:00:00,94.2,94.26,94.19,94.26,293658.0,81.6922,81.7442,81.6835,81.7442,293658.0
2021-10-14 10:30:00,94.26,94.27,94.23,94.25,92947.0,81.7442,81.7529,81.7182,81.7356,92947.0
2021-10-14 11:00:00,94.26,94.29,94.25,94.27,199504.0,81.7442,81.7703,81.7356,81.7529,199504.0
2021-10-14 11:30:00,94.27,94.3,94.26,94.29,291898.0,81.7529,81.7789,81.7442,81.7703,291898.0
2021-10-14 12:00:00,94.29,94.36,94.29,94.34,498441.0,81.7703,81.831,81.7703,81.8136,498441.0
2021-10-14 12:30:00,94.34,94.34,94.31,94.31,126379.0,81.8136,81.8136,81.7876,81.7876,126379.0
2021-10-14 13:00:00,94.31,94.32,94.27,94.28,68937.0,81.7876,81.7963,81.7529,81.7616,68937.0
2021-10-14 13:30:00,94.28,94.3,94.27,94.29,98027.0,81.7616,81.7789,81.7529,81.7703,98027.0
2021-10-14 14:00:00,94.29,94.32,94.28,94.31,76148.0,81.7703,81.7963,81.7616,81.7876,76148.0
2021-10-14 14:30:00,94.31,94.32,94.3,94.31,75599.0,81.7876,81.7963,81.7789,81.7876,75599.0
2021-10-14 15:00:00,94.31,94.34,94.3,94.34,112962.0,81.7876,81.8136,81.7789,81.8136,112962.0
2021-10-14 15:30:00,94.34,94.35,94.32,94.34,310631.0,81.8136,81.8223,81.7963,81.8136,310631.0
2021-10-15 09:30:00,94.14,94.14,94.02,94.05,226579.0,81.6402,81.6402,81.5361,81.5621,226579.0
2021-10-15 10:00:00,94.05,94.14,94.05,94.12,181020.0,81.5621,81.6402,81.5621,81.6228,181020.0
2021-10-15 10:30:00,94.12,94.14,94.1,94.13,319771.0,81.6228,81.6402,81.6055,81.6315,319771.0
2021-10-15 11:00:00,94.13,94.13,94.08,94.09,168088.0,81.6315,81.6315,81.5881,81.5968,168088.0
2021-10-15 11:30:00,94.09,94.1,94.04,94.06,126179.0,81.5968,81.6055,81.5535,81.5708,126179.0
2021-10-15 12:00:00,94.06,94.06,94.04,94.06,335389.0,81.5708,81.5708,81.5535,81.5708,335389.0
2021-10-15 12:30:00,94.06,94.11,94.05,94.08,76155.0,81.5708,81.6142,81.5621,81.5881,76155.0
2021-10-15 13:00:00,94.09,94.1,94.08,94.1,78003.0,81.5968,81.6055,81.5881,81.6055,78003.0
2021-10-15 13:30:00,94.09,94.1,94.05,94.06,159933.0,81.5968,81.6055,81.5621,81.5708,159933.0
2021-10-15 14:00:00,94.06,94.06,94.05,94.06,186586.0,81.5708,81.5708,81.5621,81.5708,186586.0
2021-10-15 14:30:00,94.06,94.06,94.03,94.03,130100.0,81.5708,81.5708,81.5448,81.5448,130100.0
2021-10-15 15:00:00,94.02,94.04,94.02,94.03,74728.0,81.5361,81.5535,81.5361,81.5448,74728.0
2021-10-15 15:30:00,94.03,94.03,93.99,94.01,668068.0,81.5448,81.5448,81.5101,81.5274,668068.0
2021-10-18 09:30:00,93.78,93.79,93.65,93.79,520447.0,81.328,81.3367,81.2152,81.3367,520447.0
2021-10-18 10:00:00,93.79,93.86,93.77,93.86,748997.0,81.3367,81.3974,81.3193,81.3974,748997.0
2021-10-18 10:30:00,93.85,93.88,93.81,93.81,138285.0,81.3887,81.4147,81.354,81.354,138285.0
2021-10-18 11:00:00,93.81,93.82,93.75,93.78,418537.0,81.354,81.3627,81.302,81.328,418537.0
2021-10-18 11:30:00,93.78,93.81,93.78,93.8,191625.0,81.328,81.354,81.328,81.3453,191625.0
2021-10-18 12:00:00,93.8,93.8,93.76,93.77,370029.0,81.3453,81.3453,81.3106,81.3193,370029.0
2021-10-18 12:30:00,93.77,93.77,93.72,93.75,96504.0,81.3193,81.3193,81.2759,81.302,96504.0
2021-10-18 13:00:00,93.74,93.76,93.72,93.76,105496.0,81.2933,81.3106,81.2759,81.3106,105496.0
2021-10-18 13:30:00,93.76,93.86,93.75,93.84,90770.0,81.3106,81.3974,81.302,81.38,90770.0
2021-10-18 14:00:00,93.84,93.85,93.82,93.84,81436.0,81.38,81.3887,81.3627,81.38,81436.0
2021-10-18 14:30:00,93.84,93.85,93.82,93.84,83234.0,81.38,81.3887,81.3627,81.38,83234.0
2021-10-18 15:00:00,93.84,93.88,93.82,93.88,204212.0,81.38,81.4147,81.3627,81.4147,204212.0
2021-10-18 15:30:00,93.88,93.88,93.81,93.81,419001.0,81.4147,81.4147,81.354,81.354,419001.0
2021-10-19 09:30:00,93.76,93.76,93.67,93.72,298103.0,81.3106,81.3106,81.2326,81.2759,298103.0
2021-10-19 10:00:00,93.72,93.73,93.67,93.73,101256.0,81.2759,81.2846,81.2326,81.2846,101256.0
2021-10-19 10:30:00,93.73,93.74,93.66,93.7,153784.0,81.2846,81.2933,81.2239,81.2586,153784.0
2021-10-19 11:00:00,93.69,93.71,93.68,93.7,182047.0,81.2499,81.2673,81.2413,81.2586,182047.0
2021-10-19 11:30:00,93.7,93.7,93.63,93.67,281711.0,81.2586,81.2586,81.1979,81.2326,281711.0
2021-10-19 12:00:00,93.67,93.69,93.62,93.65,149234.0,81.2326,81.2499,81.1892,81.2152,149234.0
2021-10-19 12:30:00,93.64,93.67,93.64,93.67,110809.0,81.2066,81.2326,81.2066,81.2326,110809.0
2021-10-19 13:00:00,93.67,93.7,93.65,93.7,134461.0,81.2326,81.2586,81.2152,81.2586,134461.0
2021-10-19 13:30:00,93.7,93.71,93.67,93.68,112582.0,81.2586,81.2673,81.2326,81.2413,112582.0
2021-10-19 14:00:00,93.68,93.69,93.66,93.67,65499.0,81.2413,81.2499,81.2239,81.2326,65499.0
2021-10-19 14:30:00,93.67,93.67,93.64,93.65,302708.0,81.2326,81.2326,81.2066,81.2152,302708.0
2021-10-19 15:00:00,93.65,93.65,93.6,93.62,146142.0,81.2152,81.2152,81.1719,81.1892,146142.0
2021-10-19 15:30:00,93.62,93.62,93.57,93.58,560940.0,81.1892,81.1892,81.1459,81.1545,560940.0
2021-10-20 09:30:00,93.54,93.61,93.54,93.57,506913.0,81.1198,81.1806,81.1198,81.1459,506913.0
2021-10-20 10:00:00,93.58,93.64,93.56,93.63,357775.0,81.1545,81.2066,81.1372,81.1979,357775.0
2021-10-20 10:30:00,93.62,93.64,93.56,93.57,6261503.0,81.1892,81.2066,81.1372,81.1459,6261503.0
2021-10-20 11:00:00,93.57,93.6,93.55,93.59,348094.0,81.1459,81.1719,81.1285,81.1632,348094.0
2021-10-20 11:30:00,93.59,93.63,93.59,93.62,282506.0,81.1632,81.1979,81.1632,81.1892,282506.0
2021-10-20 12:00:00,93.63,93.63,93.6,93.61,132486.0,81.1979,81.1979,81.1719,81.1806,132486.0
2021-10-20 12:30:00,93.61,93.67,93.59,93.66,560890.0,81.1806,81.2326,81.1632,81.2239,560890.0
2021-10-20 13:00:00,93.66,93.7,93.55,93.59,430713.0,81.2239,81.2586,81.1285,81.1632,430713.0
2021-10-20 13:30:00,93.6,93.61,93.57,93.58,478339.0,81.1719,81.1806,81.1459,81.1545,478339.0
2021-10-20 14:00:00,93.58,93.6,93.57,93.57,375595.0,81.1545,81.1719,81.1459,81.1459,375595.0
2021-10-20 14:30:00,93.58,93.61,93.57,93.6,317995.0,81.1545,81.1806,81.1459,81.1719,317995.0
2021-10-20 15:00:00,93.6,93.6,93.57,93.59,306310.0,81.1719,81.1719,81.1459,81.1632,306310.0
2021-10-20 15:30:00,93.59,93.59,93.51,93.51,522971.0,81.1632,81.1632,81.0938,81.0938,522971.0
2021-10-21 09:30:00,93.34,93.43,93.33,93.33,481504.0,80.9464,81.0245,80.9377,80.9377,481504.0
2021-10-21 10:00:00,93.34,93.37,93.32,93.35,321674.0,80.9464,80.9724,80.9291,80.9551,321674.0
2021-10-21 10:30:00,93.36,93.37,93.29,93.3,431144.0,80.9637,80.9724,80.903,80.9117,431144.0
2021-10-21 11:00:00,93.3,93.35,93.28,93.3,648014.0,80.9117,80.9551,80.8944,80.9117,648014.0
2021-10-21 11:30:00,93.3,93.36,93.3,93.35,597247.0,80.9117,80.9637,80.9117,80.9551,597247.0
2021-10-21 12:00:00,93.34,93.36,93.31,93.32,522715.0,80.9464,80.9637,80.9204,80.9291,522715.0
2021-10-21 12:30:00,93.31,93.32,93.29,93.31,355973.0,80.9204,80.9291,80.903,80.9204,355973.0
2021-10-21 13:00:00,93.31,93.31,93.27,93.3,271145.0,80.9204,80.9204,80.8857,80.9117,271145.0
2021-10-21 13:30:00,93.3,93.3,93.24,93.25,239625.0,80.9117,80.9117,80.8597,80.8684,239625.0
2021-10-21 14:00:00,93.24,93.25,93.2,93.24,267671.0,80.8597,80.8684,80.825,80.8597,267671.0
2021-10-21 14:30:00,93.23,93.29,93.23,93.27,556805.0,80.851,80.903,80.851,80.8857,556805.0
2021-10-21 15:00:00,93.27,93.29,93.24,93.27,335481.0,80.8857,80.903,80.8597,80.8857,335481.0
2021-10-21 15:30:00,93.27,93.28,93.24,93.25,343158.0,80.8857,80.8944,80.8597,80.8684,343158.0
2021-10-22 09:30:00,93.44,93.44,93.24,93.34,289773.0,81.0331,81.0331,80.8597,80.9464,289773.0
2021-10-22 10:00:00,93.34,93.4,93.31,93.4,166356.0,80.9464,80.9984,80.9204,80.9984,166356.0
2021-10-22 10:30:00,93.39,93.43,93.35,93.41,233249.0,80.9898,81.0245,80.9551,81.0071,233249.0
2021-10-22 11:00:00,93.41,93.43,93.21,93.29,496600.0,81.0071,81.0245,80.8337,80.903,496600.0
2021-10-22 11:30:00,93.29,93.44,93.25,93.43,338109.0,80.903,81.0331,80.8684,81.0245,338109.0
2021-10-22 12:00:00,93.43,93.47,93.41,93.47,231180.0,81.0245,81.0591,81.0071,81.0591,231180.0
2021-10-22 12:30:00,93.47,93.5,93.46,93.49,89203.0,81.0591,81.0852,81.0505,81.0765,89203.0
2021-10-22 13:00:00,93.49,93.5,93.4,93.4,113742.0,81.0765,81.0852,80.9984,80.9984,113742.0
2021-10-22 13:30:00,93.4,93.4,93.37,93.37,113182.0,80.9984,80.9984,80.9724,80.9724,113182.0
2021-10-22 14:00:00,93.37,93.39,93.36,93.37,185374.0,80.9724,80.9898,80.9637,80.9724,185374.0
2021-10-22 14:30:00,93.37,93.42,93.37,93.41,172636.0,80.9724,81.0158,80.9724,81.0071,172636.0
2021-10-22 15:00:00,93.4,93.42,93.39,93.42,151345.0,80.9984,81.0158,80.9898,81.0158,151345.0
2021-10-22 15:30:00,93.42,93.44,93.41,93.43,437485.0,81.0158,81.0331,81.0071,81.0245,437485.0
2021-10-25 09:30:00,93.48,93.63,93.44,93.59,267374.0,81.0678,81.1979,81.0331,81.1632,267374.0
2021-10-25 10:00:00,93.59,93.63,93.56,93.63,101747.0,81.1632,81.1979,81.1372,81.1979,101747.0
2021-10-25 10:30:00,93.62,93.66,93.6,93.63,121374.0,81.1892,81.2239,81.1719,81.1979,121374.0
2021-10-25 11:00:00,93.64,93.65,93.6,93.61,316896.0,81.2066,81.2152,81.1719,81.1806,316896.0
2021-10-25 11:30:00,93.61,93.62,93.6,93.6,163554.0,81.1806,81.1892,81.1719,81.1719,163554.0
2021-10-25 12:00:00,93.61,93.61,93.6,93.61,72852.0,81.1806,81.1806,81.1719,81.1806,72852.0
2021-10-25 12:30:00,93.6,93.62,93.6,93.62,133582.0,81.1719,81.1892,81.1719,81.1892,133582.0
2021-10-25 13:00:00,93.62,93.62,93.59,93.59,56554.0,81.1892,81.1892,81.1632,81.1632,56554.0
2021-10-25 13:30:00,93.6,93.61,93.59,93.59,113651.0,81.1719,81.1806,81.1632,81.1632,113651.0
2021-10-25 14:00:00,93.59,93.62,93.59,93.62,147551.0,81.1632,81.1892,81.1632,81.1892,147551.0
2021-10-25 14:30:00,93.61,93.63,93.6,93.61,194206.0,81.1806,81.1979,81.1719,81.1806,194206.0
2021-10-25 15:00:00,93.61,93.61,93.57,93.59,274373.0,81.1806,81.1806,81.1459,81.1632,274373.0
2021-10-25 15:30:00,93.59,93.59,93.57,93.59,624215.0,81.1632,81.1632,81.1459,81.1632,624215.0
2021-10-26 09:30:00,93.63,93.63,93.54,93.59,243390.0,81.1979,81.1979,81.1198,81.1632,243390.0
2021-10-26 10:00:00,93.59,93.6,93.51,93.52,175267.0,81.1632,81.1719,81.0938,81.1025,175267.0
2021-10-26 10:30:00,93.53,93.6,93.52,93.58,185930.0,81.1112,81.1719,81.1025,81.1545,185930.0
2021-10-26 11:00:00,93.57,93.61,93.56,93.59,141737.0,81.1459,81.1806,81.1372,81.1632,141737.0
2021-10-26 11:30:00,93.58,93.61,93.56,93.58,83130.0,81.1545,81.1806,81.1372,81.1545,83130.0
2021-10-26 12:00:00,93.58,93.66,93.57,93.65,190784.0,81.1545,81.2239,81.1459,81.2152,190784.0
2021-10-26 12:30:00,93.64,93.67,93.63,93.66,181431.0,81.2066,81.2326,81.1979,81.2239,181431.0
2021-10-26 13:00:00,93.66,93.69,93.65,93.68,143226.0,81.2239,81.2499,81.2152,81.2413,143226.0
2021-10-26 13:30:00,93.68,93.7,93.66,93.67,72112.0,81.2413,81.2586,81.2239,81.2326,72112.0
2021-10-26 14:00:00,93.67,93.69,93.65,93.69,176841.0,81.2326,81.2499,81.2152,81.2499,176841.0
2021-10-26 14:30:00,93.69,93.72,93.68,93.71,112750.0,81.2499,81.2759,81.2413,81.2673,112750.0
2021-10-26 15:00:00,93.72,93.72,93.7,93.72,116101.0,81.2759,81.2759,81.2586,81.2759,116101.0
2021-10-26 15:30:00,93.71,93.72,93.71,93.72,202382.0,81.2673,81.2759,81.2673,81.2759,202382.0
2021-10-27 09:30:00,93.91,94.04,93.91,93.99,345510.0,81.4407,81.5535,81.4407,81.5101,345510.0
2021-10-27 10:00:00,93.99,93.99,93.74,93.88,883496.0,81.5101,81.5101,81.2933,81.4147,883496.0
2021-10-27 10:30:00,93.9,93.97,93.84,93.88,213609.0,81.432,81.4928,81.38,81.4147,213609.0
2021-10-27 11:00:00,93.89,93.94,93.88,93.91,383709.0,81.4234,81.4667,81.4147,81.4407,383709.0
2021-10-27 11:30:00,93.92,93.96,93.88,93.94,179313.0,81.4494,81.4841,81.4147,81.4667,179313.0
2021-10-27 12:00:00,93.94,94.04,93.94,94.0,185115.0,81.4667,81.5535,81.4667,81.5188,185115.0
2021-10-27 12:30:00,94.01,94.07,93.98,93.98,163720.0,81.5274,81.5795,81.5014,81.5014,163720.0
2021-10-27 13:00:00,93.98,94.12,93.97,94.07,588071.0,81.5014,81.6228,81.4928,81.5795,588071.0
2021-10-27 13:30:00,94.08,94.13,94.04,94.11,225387.0,81.5881,81.6315,81.5535,81.6142,225387.0
2021-10-27 14:00:00,94.11,94.13,94.09,94.13,171839.0,81.6142,81.6315,81.5968,81.6315,171839.0
2021-10-27 14:30:00,94.13,94.15,94.1,94.11,150107.0,81.6315,81.6489,81.6055,81.6142,150107.0
2021-10-27 15:00:00,94.11,94.11,94.02,94.04,392170.0,81.6142,81.6142,81.5361,81.5535,392170.0
2021-10-27 15:30:00,94.04,94.04,93.99,94.01,655336.0,81.5535,81.5535,81.5101,81.5274,655336.0
2021-10-28 09:30:00,93.96,94.0,93.85,93.92,381035.0,81.4841,81.5188,81.3887,81.4494,381035.0
2021-10-28 10:00:00,93.91,93.96,93.83,93.85,266216.0,81.4407,81.4841,81.3713,81.3887,266216.0
2021-10-28 10:30:00,93.85,93.95,93.84,93.92,842445.0,81.3887,81.4754,81.38,81.4494,842445.0
2021-10-28 11:00:00,93.92,93.99,93.9,93.98,239703.0,81.4494,81.5101,81.432,81.5014,239703.0
2021-10-28 11:30:00,93.99,93.99,93.91,93.91,379918.0,81.5101,81.5101,81.4407,81.4407,379918.0
2021-10-28 12:00:00,93.91,93.92,93.84,93.9,238565.0,81.4407,81.4494,81.38,81.432,238565.0
2021-10-28 12:30:00,93.9,93.91,93.82,93.82,134013.0,81.432,81.4407,81.3627,81.3627,134013.0
2021-10-28 13:00:00,93.83,93.85,93.76,93.82,292407.0,81.3713,81.3887,81.3106,81.3627,292407.0
2021-10-28 13:30:00,93.83,93.84,93.82,93.83,365545.0,81.3713,81.38,81.3627,81.3713,365545.0
2021-10-28 14:00:00,93.84,93.86,93.82,93.86,366557.0,81.38,81.3974,81.3627,81.3974,366557.0
2021-10-28 14:30:00,93.85,93.87,93.84,93.86,78850.0,81.3887,81.406,81.38,81.3974,78850.0
2021-10-28 15:00:00,93.86,93.9,93.86,93.89,127155.0,81.3974,81.432,81.3974,81.4234,127155.0
2021-10-28 15:30:00,93.89,93.89,93.85,93.87,295255.0,81.4234,81.4234,81.3887,81.406,295255.0
2021-10-29 09:30:00,93.65,93.69,93.6,93.66,450024.0,81.2152,81.2499,81.1719,81.2239,450024.0
2021-10-29 10:00:00,93.65,93.78,93.63,93.76,268323.0,81.2152,81.328,81.1979,81.3106,268323.0
2021-10-29 10:30:00,93.76,93.84,93.74,93.8,334058.0,81.3106,81.38,81.2933,81.3453,334058.0
2021-10-29 11:00:00,93.8,93.83,93.73,93.81,519220.0,81.3453,81.3713,81.2846,81.354,519220.0
2021-10-29 11:30:00,93.81,93.85,93.79,93.84,431806.0,81.354,81.3887,81.3367,81.38,431806.0
2021-10-29 12:00:00,93.84,93.88,93.83,93.87,346519.0,81.38,81.4147,81.3713,81.406,346519.0
2021-10-29 12:30:00,93.87,93.88,93.84,93.86,125340.0,81.406,81.4147,81.38,81.3974,125340.0
2021-10-29 13:00:00,93.87,93.9,93.84,93.88,57804.0,81.406,81.432,81.38,81.4147,57804.0
2021-10-29 13:30:00,93.88,93.9,93.86,93.88,165310.0,81.4147,81.432,81.3974,81.4147,165310.0
2021-10-29 14:00:00,93.88,93.93,93.87,93.9,305895.0,81.4147,81.4581,81.406,81.432,305895.0
2021-10-29 14:30:00,93.9,93.92,93.88,93.9,118989.0,81.432,81.4494,81.4147,81.432,118989.0
2021-10-29 15:00:00,93.91,93.96,93.9,93.94,131891.0,81.4407,81.4841,81.432,81.4667,131891.0
2021-10-29 15:30:00,93.94,93.99,93.83,93.85,494278.0,81.4667,81.5101,81.3713,81.3887,494278.0
2021-11-01 09:30:00,93.56,93.57,93.43,93.46,231276.0,81.2873,81.296,81.1743,81.2004,231276.0
2021-11-01 10:00:00,93.45,93.53,93.43,93.53,140626.0,81.1917,81.2612,81.1743,81.2612,140626.0
2021-11-01 10:30:00,93.53,93.55,93.49,93.51,152994.0,81.2612,81.2786,81.2265,81.2438,152994.0
2021-11-01 11:00:00,93.51,93.53,93.48,93.49,123471.0,81.2438,81.2612,81.2178,81.2265,123471.0
2021-11-01 11:30:00,93.49,93.57,93.49,93.56,173208.0,81.2265,81.296,81.2265,81.2873,173208.0
2021-11-01 12:00:00,93.56,93.57,93.5,93.55,157195.0,81.2873,81.296,81.2352,81.2786,157195.0
2021-11-01 12:30:00,93.55,93.55,93.51,93.52,44254.0,81.2786,81.2786,81.2438,81.2525,44254.0
2021-11-01 13:00:00,93.53,93.57,93.52,93.57,88055.0,81.2612,81.296,81.2525,81.296,88055.0
2021-11-01 13:30:00,93.57,93.6,93.56,93.59,100928.0,81.296,81.322,81.2873,81.3133,100928.0
2021-11-01 14:00:00,93.6,93.66,93.59,93.66,105756.0,81.322,81.3742,81.3133,81.3742,105756.0
2021-11-01 14:30:00,93.67,93.67,93.57,93.57,65090.0,81.3829,81.3829,81.296,81.296,65090.0
2021-11-01 15:00:00,93.56,93.56,93.53,93.56,163875.0,81.2873,81.2873,81.2612,81.2873,163875.0
2021-11-01 15:30:00,93.56,93.65,93.55,93.62,251508.0,81.2873,81.3655,81.2786,81.3394,251508.0
2021-11-02 09:30:00,93.64,93.7,93.64,93.69,663789.0,81.3568,81.4089,81.3568,81.4002,663789.0
2021-11-02 10:00:00,93.69,93.71,93.66,93.71,396852.0,81.4002,81.4176,81.3742,81.4176,396852.0
2021-11-02 10:30:00,93.71,93.77,93.7,93.73,787335.0,81.4176,81.4697,81.4089,81.435,787335.0
2021-11-02 11:00:00,93.74,93.85,93.73,93.81,311400.0,81.4437,81.5392,81.435,81.5045,311400.0
2021-11-02 11:30:00,93.81,93.84,93.77,93.81,106502.0,81.5045,81.5306,81.4697,81.5045,106502.0
2021-11-02 12:00:00,93.8,93.82,93.76,93.78,424032.0,81.4958,81.5132,81.461,81.4784,424032.0
2021-11-02 12:30:00,93.78,93.8,93.75,93.8,215839.0,81.4784,81.4958,81.4524,81.4958,215839.0
2021-11-02 13:00:00,93.8,93.83,93.79,93.82,152817.0,81.4958,81.5219,81.4871,81.5132,152817.0
2021-11-02 13:30:00,93.83,93.87,93.8,93.87,213267.0,81.5219,81.5566,81.4958,81.5566,213267.0
2021-11-02 14:00:00,93.86,93.86,93.81,93.83,293703.0,81.5479,81.5479,81.5045,81.5219,293703.0
2021-11-02 14:30:00,93.83,93.84,93.81,93.82,133881.0,81.5219,81.5306,81.5045,81.5132,133881.0
2021-11-02 15:00:00,93.82,93.83,93.79,93.81,154100.0,81.5132,81.5219,81.4871,81.5045,154100.0
2021-11-02 15:30:00,93.81,93.86,93.81,93.85,223194.0,81.5045,81.5479,81.5045,81.5392,223194.0
2021-11-03 09:30:00,93.8,93.87,93.74,93.75,141040.0,81.4958,81.5566,81.4437,81.4524,141040.0
2021-11-03 10:00:00,93.75,93.75,93.63,93.68,301227.0,81.4524,81.4524,81.3481,81.3915,301227.0
2021-11-03 10:30:00,93.68,93.7,93.63,93.66,149597.0,81.3915,81.4089,81.3481,81.3742,149597.0
2021-11-03 11:00:00,93.66,93.67,93.59,93.65,146331.0,81.3742,81.3829,81.3133,81.3655,146331.0
2021-11-03 11:30:00,93.65,93.66,93.62,93.66,123053.0,81.3655,81.3742,81.3394,81.3742,123053.0
2021-11-03 12:00:00,93.66,93.67,93.64,93.65,286625.0,81.3742,81.3829,81.3568,81.3655,286625.0
2021-11-03 12:30:00,93.65,93.67,93.64,93.66,271754.0,81.3655,81.3829,81.3568,81.3742,271754.0
2021-11-03 13:00:00,93.66,93.66,93.64,93.65,214195.0,81.3742,81.3742,81.3568,81.3655,214195.0
2021-11-03 13:30:00,93.65,93.68,93.63,93.66,186225.0,81.3655,81.3915,81.3481,81.3742,186225.0
2021-11-03 14:00:00,93.64,93.73,93.53,93.6,873053.0,81.3568,81.435,81.2612,81.322,873053.0
2021-11-03 14:30:00,93.6,93.73,93.53,93.68,340498.0,81.322,81.435,81.2612,81.3915,340498.0
2021-11-03 15:00:00,93.68,93.69,93.61,93.64,233558.0,81.3915,81.4002,81.3307,81.3568,233558.0
2021-11-03 15:30:00,93.64,93.79,93.64,93.76,255996.0,81.3568,81.4871,81.3568,81.461,255996.0
2021-11-04 09:30:00,93.85,93.95,93.82,93.94,235670.0,81.5392,81.6261,81.5132,81.6174,235670.0
2021-11-04 10:00:00,93.95,93.99,93.91,93.98,290355.0,81.6261,81.6609,81.5914,81.6522,290355.0
2021-11-04 10:30:00,93.98,94.09,93.96,94.08,279372.0,81.6522,81.7478,81.6348,81.7391,279372.0
2021-11-04 11:00:00,94.09,94.09,94.0,94.04,492165.0,81.7478,81.7478,81.6696,81.7043,492165.0
2021-11-04 11:30:00,94.03,94.08,94.01,94.04,153713.0,81.6956,81.7391,81.6783,81.7043,153713.0
2021-11-04 12:00:00,94.04,94.06,94.0,94.01,223503.0,81.7043,81.7217,81.6696,81.6783,223503.0
2021-11-04 12:30:00,94.01,94.07,94.0,94.05,140369.0,81.6783,81.7304,81.6696,81.713,140369.0
2021-11-04 13:00:00,94.05,94.12,94.04,94.11,138952.0,81.713,81.7738,81.7043,81.7651,138952.0
2021-11-04 13:30:00,94.11,94.18,94.08,94.13,173508.0,81.7651,81.826,81.7391,81.7825,173508.0
2021-11-04 14:00:00,94.13,94.13,94.1,94.11,115249.0,81.7825,81.7825,81.7564,81.7651,115249.0
2021-11-04 14:30:00,94.11,94.11,94.07,94.09,161176.0,81.7651,81.7651,81.7304,81.7478,161176.0
2021-11-04 15:00:00,94.09,94.13,94.08,94.13,95429.0,81.7478,81.7825,81.7391,81.7825,95429.0
2021-11-04 15:30:00,94.13,94.13,94.07,94.07,382020.0,81.7825,81.7825,81.7304,81.7304,382020.0
2021-11-05 09:30:00,94.15,94.42,94.15,94.28,452838.0,81.7999,82.0345,81.7999,81.9128,452838.0
2021-11-05 10:00:00,94.28,94.31,94.22,94.3,216667.0,81.9128,81.9389,81.8607,81.9302,216667.0
2021-11-05 10:30:00,94.3,94.43,94.29,94.4,405351.0,81.9302,82.0432,81.9215,82.0171,405351.0
2021-11-05 11:00:00,94.41,94.45,94.38,94.44,374854.0,82.0258,82.0605,81.9997,82.0518,374854.0
2021-11-05 11:30:00,94.44,94.55,94.44,94.49,275887.0,82.0518,82.1474,82.0518,82.0953,275887.0
2021-11-05 12:00:00,94.5,94.52,94.43,94.48,394335.0,82.104,82.1214,82.0432,82.0866,394335.0
2021-11-05 12:30:00,94.48,94.52,94.45,94.5,164931.0,82.0866,82.1214,82.0605,82.104,164931.0
2021-11-05 13:00:00,94.5,94.51,94.46,94.47,118689.0,82.104,82.1127,82.0692,82.0779,118689.0
2021-11-05 13:30:00,94.47,94.51,94.45,94.46,275123.0,82.0779,82.1127,82.0605,82.0692,275123.0
2021-11-05 14:00:00,94.46,94.51,94.46,94.5,138499.0,82.0692,82.1127,82.0692,82.104,138499.0
2021-11-05 14:30:00,94.51,94.54,94.5,94.52,155646.0,82.1127,82.1387,82.104,82.1214,155646.0
2021-11-05 15:00:00,94.52,94.6,94.52,94.59,246660.0,82.1214,82.1909,82.1214,82.1822,246660.0
2021-11-05 15:30:00,94.59,94.6,94.51,94.52,444802.0,82.1822,82.1909,82.1127,82.1214,444802.0
2021-11-08 09:30:00,94.44,94.44,94.31,94.33,182322.0,82.0518,82.0518,81.9389,81.9563,182322.0
2021-11-08 10:00:00,94.34,94.35,94.28,94.29,200779.0,81.965,81.9737,81.9128,81.9215,200779.0
2021-11-08 10:30:00,94.29,94.31,94.23,94.24,163745.0,81.9215,81.9389,81.8694,81.8781,163745.0
2021-11-08 11:00:00,94.25,94.27,94.22,94.26,136265.0,81.8868,81.9041,81.8607,81.8955,136265.0
2021-11-08 11:30:00,94.26,94.3,94.24,94.27,118642.0,81.8955,81.9302,81.8781,81.9041,118642.0
2021-11-08 12:00:00,94.28,94.29,94.26,94.27,212592.0,81.9128,81.9215,81.8955,81.9041,212592.0
2021-11-08 12:30:00,94.27,94.27,94.2,94.2,164422.0,81.9041,81.9041,81.8433,81.8433,164422.0
2021-11-08 13:00:00,94.2,94.25,94.16,94.23,225023.0,81.8433,81.8868,81.8086,81.8694,225023.0
2021-11-08 13:30:00,94.24,94.29,94.23,94.27,291992.0,81.8781,81.9215,81.8694,81.9041,291992.0
2021-11-08 14:00:00,94.26,94.27,94.26,94.27,58684.0,81.8955,81.9041,81.8955,81.9041,58684.0
2021-11-08 14:30:00,94.27,94.27,94.23,94.24,118286.0,81.9041,81.9041,81.8694,81.8781,118286.0
2021-11-08 15:00:00,94.25,94.26,94.21,94.22,97678.0,81.8868,81.8955,81.852,81.8607,97678.0
2021-11-08 15:30:00,94.22,94.23,94.19,94.21,1246535.0,81.8607,81.8694,81.8346,81.852,1246535.0
2021-11-09 09:30:00,94.5,94.55,94.45,94.48,375702.0,82.104,82.1474,82.0605,82.0866,375702.0
2021-11-09 10:00:00,94.47,94.47,94.4,94.41,173984.0,82.0779,82.0779,82.0171,82.0258,173984.0
2021-11-09 10:30:00,94.41,94.44,94.39,94.42,316515.0,82.0258,82.0518,82.0084,82.0345,316515.0
2021-11-09 11:00:00,94.42,94.46,94.4,94.45,315588.0,82.0345,82.0692,82.0171,82.0605,315588.0
2021-11-09 11:30:00,94.46,94.55,94.45,94.53,249528.0,82.0692,82.1474,82.0605,82.13,249528.0
2021-11-09 12:00:00,94.53,94.54,94.48,94.51,120017.0,82.13,82.1387,82.0866,82.1127,120017.0
2021-11-09 12:30:00,94.51,94.57,94.49,94.56,149424.0,82.1127,82.1648,82.0953,82.1561,149424.0
2021-11-09 13:00:00,94.57,94.57,94.46,94.48,398358.0,82.1648,82.1648,82.0692,82.0866,398358.0
2021-11-09 13:30:00,94.49,94.52,94.48,94.52,136343.0,82.0953,82.1214,82.0866,82.1214,136343.0
2021-11-09 14:00:00,94.51,94.52,94.48,94.5,163970.0,82.1127,82.1214,82.0866,82.104,163970.0
2021-11-09 14:30:00,94.5,94.5,94.45,94.47,171406.0,82.104,82.104,82.0605,82.0779,171406.0
2021-11-09 15:00:00,94.48,94.49,94.42,94.43,140685.0,82.0866,82.0953,82.0345,82.0432,140685.0
2021-11-09 15:30:00,94.43,94.44,94.39,94.4,472617.0,82.0432,82.0518,82.0084,82.0171,472617.0
2021-11-10 09:30:00,94.23,94.24,94.04,94.04,370859.0,81.8694,81.8781,81.7043,81.7043,370859.0
2021-11-10 10:00:00,94.04,94.1,94.04,94.05,199166.0,81.7043,81.7564,81.7043,81.713,199166.0
2021-11-10 10:30:00,94.04,94.06,93.94,93.95,263121.0,81.7043,81.7217,81.6174,81.6261,263121.0
2021-11-10 11:00:00,93.95,94.01,93.91,93.94,165047.0,81.6261,81.6783,81.5914,81.6174,165047.0
2021-11-10 11:30:00,93.94,93.98,93.91,93.96,447347.0,81.6174,81.6522,81.5914,81.6348,447347.0
2021-11-10 12:00:00,93.96,93.97,93.92,93.93,266612.0,81.6348,81.6435,81.6001,81.6087,266612.0
2021-11-10 12:30:00,93.93,93.94,93.89,93.9,210475.0,81.6087,81.6174,81.574,81.5827,210475.0
2021-11-10 13:00:00,93.91,93.94,93.7,93.82,903600.0,81.5914,81.6174,81.4089,81.5132,903600.0
2021-11-10 13:30:00,93.82,93.89,93.77,93.88,259970.0,81.5132,81.574,81.4697,81.5653,259970.0
2021-11-10 14:00:00,93.88,93.9,93.82,93.83,308301.0,81.5653,81.5827,81.5132,81.5219,308301.0
2021-11-10 14:30:00,93.83,93.88,93.76,93.77,192237.0,81.5219,81.5653,81.461,81.4697,192237.0
2021-11-10 15:00:00,93.77,93.83,93.73,93.74,203382.0,81.4697,81.5219,81.435,81.4437,203382.0
2021-11-10 15:30:00,93.75,93.78,93.72,93.75,307255.0,81.4524,81.4784,81.4263,81.4524,307255.0
2021-11-11 09:30:00,93.72,93.85,93.69,93.69,187777.0,81.4263,81.5392,81.4002,81.4002,187777.0
2021-11-11 10:00:00,93.7,93.7,93.63,93.66,108906.0,81.4089,81.4089,81.3481,81.3742,108906.0
2021-11-11 10:30:00,93.67,93.67,93.6,93.61,98062.0,81.3829,81.3829,81.322,81.3307,98062.0
2021-11-11 11:00:00,93.62,93.64,93.61,93.63,185975.0,81.3394,81.3568,81.3307,81.3481,185975.0
2021-11-11 11:30:00,93.63,93.64,93.6,93.62,83137.0,81.3481,81.3568,81.322,81.3394,83137.0
2021-11-11 12:00:00,93.62,93.62,93.6,93.61,110794.0,81.3394,81.3394,81.322,81.3307,110794.0
2021-11-11 12:30:00,93.61,93.61,93.56,93.57,82725.0,81.3307,81.3307,81.2873,81.296,82725.0
2021-11-11 13:00:00,93.56,93.57,93.5,93.5,138103.0,81.2873,81.296,81.2352,81.2352,138103.0
2021-11-11 13:30:00,93.51,93.51,93.48,93.5,57786.0,81.2438,81.2438,81.2178,81.2352,57786.0
2021-11-11 14:00:00,93.5,93.52,93.49,93.5,111108.0,81.2352,81.2525,81.2265,81.2352,111108.0
2021-11-11 14:30:00,93.5,93.51,93.45,93.45,58460.0,81.2352,81.2438,81.1917,81.1917,58460.0
2021-11-11 15:00:00,93.45,93.46,93.42,93.44,110911.0,81.1917,81.2004,81.1656,81.183,110911.0
2021-11-11 15:30:00,93.44,93.47,93.44,93.45,142077.0,81.183,81.2091,81.183,81.1917,142077.0
2021-11-12 09:30:00,93.73,93.75,93.57,93.57,187536.0,81.435,81.4524,81.296,81.296,187536.0
2021-11-12 10:00:00,93.58,93.75,93.57,93.69,293605.0,81.3047,81.4524,81.296,81.4002,293605.0
2021-11-12 10:30:00,93.69,93.72,93.65,93.69,199537.0,81.4002,81.4263,81.3655,81.4002,199537.0
2021-11-12 11:00:00,93.68,93.71,93.65,93.67,142954.0,81.3915,81.4176,81.3655,81.3829,142954.0
2021-11-12 11:30:00,93.67,93.67,93.63,93.65,624202.0,81.3829,81.3829,81.3481,81.3655,624202.0
2021-11-12 12:00:00,93.64,93.67,93.61,93.62,133965.0,81.3568,81.3829,81.3307,81.3394,133965.0
2021-11-12 12:30:00,93.62,93.63,93.56,93.57,191058.0,81.3394,81.3481,81.2873,81.296,191058.0
2021-11-12 13:00:00,93.56,93.59,93.52,93.57,338932.0,81.2873,81.3133,81.2525,81.296,338932.0
2021-11-12 13:30:00,93.56,93.57,93.53,93.55,158166.0,81.2873,81.296,81.2612,81.2786,158166.0
2021-11-12 14:00:00,93.55,93.56,93.52,93.53,157482.0,81.2786,81.2873,81.2525,81.2612,157482.0
2021-11-12 14:30:00,93.53,93.55,93.5,93.52,77332.0,81.2612,81.2786,81.2352,81.2525,77332.0
2021-11-12 15:00:00,93.52,93.54,93.51,93.53,108211.0,81.2525,81.2699,81.2438,81.2612,108211.0
2021-11-12 15:30:00,93.54,93.58,93.53,93.58,134649.0,81.2699,81.3047,81.2612,81.3047,134649.0
2021-11-15 09:30:00,93.49,93.53,93.39,93.39,312425.0,81.2265,81.2612,81.1396,81.1396,312425.0
2021-11-15 10:00:00,93.39,93.42,93.34,93.39,228467.0,81.1396,81.1656,81.0961,81.1396,228467.0
2021-11-15 10:30:00,93.38,93.42,93.36,93.4,263708.0,81.1309,81.1656,81.1135,81.1483,263708.0
2021-11-15 11:00:00,93.4,93.4,93.33,93.33,893169.0,81.1483,81.1483,81.0875,81.0875,893169.0
2021-11-15 11:30:00,93.34,93.34,93.23,93.26,212127.0,81.0961,81.0961,81.0006,81.0266,212127.0
2021-11-15 12:00:00,93.27,93.31,93.26,93.3,675538.0,81.0353,81.0701,81.0266,81.0614,675538.0
2021-11-15 12:30:00,93.31,93.32,93.25,93.25,150244.0,81.0701,81.0788,81.0179,81.0179,150244.0
2021-11-15 13:00:00,93.26,93.26,93.24,93.26,66616.0,81.0266,81.0266,81.0093,81.0266,66616.0
2021-11-15 13:30:00,93.26,93.31,93.25,93.3,470737.0,81.0266,81.0701,81.0179,81.0614,470737.0
2021-11-15 14:00:00,93.3,93.31,93.27,93.28,122235.0,81.0614,81.0701,81.0353,81.044,122235.0
2021-11-15 14:30:00,93.28,93.29,93.24,93.26,145941.0,81.044,81.0527,81.0093,81.0266,145941.0
2021-11-15 15:00:00,93.26,93.27,93.19,93.2,185598.0,81.0266,81.0353,80.9658,80.9745,185598.0
2021-11-15 15:30:00,93.2,93.21,93.14,93.15,225121.0,80.9745,80.9832,80.9224,80.9311,225121.0
2021-11-16 09:30:00,93.07,93.18,93.05,93.14,212097.0,80.8616,80.9571,80.8442,80.9224,212097.0
2021-11-16 10:00:00,93.14,93.28,93.14,93.27,225749.0,80.9224,81.044,80.9224,81.0353,225749.0
2021-11-16 10:30:00,93.26,93.28,93.22,93.22,202945.0,81.0266,81.044,80.9919,80.9919,202945.0
2021-11-16 11:00:00,93.22,93.27,93.17,93.2,167247.0,80.9919,81.0353,80.9484,80.9745,167247.0
2021-11-16 11:30:00,93.2,93.22,93.15,93.18,119959.0,80.9745,80.9919,80.9311,80.9571,119959.0
2021-11-16 12:00:00,93.18,93.18,93.12,93.14,173651.0,80.9571,80.9571,80.905,80.9224,173651.0
2021-11-16 12:30:00,93.14,93.15,93.09,93.11,391436.0,80.9224,80.9311,80.8789,80.8963,391436.0
2021-11-16 13:00:00,93.1,93.13,93.08,93.13,247609.0,80.8876,80.9137,80.8702,80.9137,247609.0
2021-11-16 13:30:00,93.13,93.14,93.1,93.14,369247.0,80.9137,80.9224,80.8876,80.9224,369247.0
2021-11-16 14:00:00,93.14,93.15,93.1,93.12,300897.0,80.9224,80.9311,80.8876,80.905,300897.0
2021-11-16 14:30:00,93.12,93.12,93.07,93.09,175610.0,80.905,80.905,80.8616,80.8789,175610.0
2021-11-16 15:00:00,93.09,93.1,93.07,93.1,280883.0,80.8789,80.8876,80.8616,80.8876,280883.0
2021-11-16 15:30:00,93.1,93.11,93.05,93.05,390104.0,80.8876,80.8963,80.8442,80.8442,390104.0
2021-11-17 09:30:00,93.08,93.13,93.02,93.12,373993.0,80.8702,80.9137,80.8181,80.905,373993.0
2021-11-17 10:00:00,93.13,93.19,93.12,93.18,199874.0,80.9137,80.9658,80.905,80.9571,199874.0
2021-11-17 10:30:00,93.17,93.18,93.13,93.17,105579.0,80.9484,80.9571,80.9137,80.9484,105579.0
2021-11-17 11:00:00,93.16,93.2,93.15,93.2,167062.0,80.9398,80.9745,80.9311,80.9745,167062.0
2021-11-17 11:30:00,93.2,93.25,93.19,93.23,171556.0,80.9745,81.0179,80.9658,81.0006,171556.0
2021-11-17 12:00:00,93.23,93.25,93.21,93.24,201674.0,81.0006,81.0179,80.9832,81.0093,201674.0
2021-11-17 12:30:00,93.24,93.26,93.22,93.22,106604.0,81.0093,81.0266,80.9919,80.9919,106604.0
2021-11-17 13:00:00,93.22,93.3,93.15,93.28,1197293.0,80.9919,81.0614,80.9311,81.044,1197293.0
2021-11-17 13:30:00,93.28,93.29,93.25,93.27,122259.0,81.044,81.0527,81.0179,81.0353,122259.0
2021-11-17 14:00:00,93.27,93.27,93.24,93.26,375213.0,81.0353,81.0353,81.0093,81.0266,375213.0
2021-11-17 14:30:00,93.26,93.27,93.22,93.26,237164.0,81.0266,81.0353,80.9919,81.0266,237164.0
2021-11-17 15:00:00,93.26,93.26,93.22,93.26,220097.0,81.0266,81.0266,80.9919,81.0266,220097.0
2021-11-17 15:30:00,93.25,93.31,93.25,93.31,312650.0,81.0179,81.0701,81.0179,81.0701,312650.0
2021-11-18 09:30:00,93.23,93.39,93.19,93.34,324305.0,81.0006,81.1396,80.9658,81.0961,324305.0
2021-11-18 10:00:00,93.34,93.41,93.33,93.38,150794.0,81.0961,81.157,81.0875,81.1309,150794.0
2021-11-18 10:30:00,93.38,93.38,93.32,93.36,117878.0,81.1309,81.1309,81.0788,81.1135,117878.0
2021-11-18 11:00:00,93.37,93.39,93.36,93.37,111072.0,81.1222,81.1396,81.1135,81.1222,111072.0
2021-11-18 11:30:00,93.37,93.4,93.34,93.39,363199.0,81.1222,81.1483,81.0961,81.1396,363199.0
2021-11-18 12:00:00,93.39,93.42,93.39,93.41,237322.0,81.1396,81.1656,81.1396,81.157,237322.0
2021-11-18 12:30:00,93.42,93.42,93.37,93.38,128136.0,81.1656,81.1656,81.1222,81.1309,128136.0
2021-11-18 13:00:00,93.38,93.39,93.35,93.37,155376.0,81.1309,81.1396,81.1048,81.1222,155376.0
2021-11-18 13:30:00,93.37,93.38,93.34,93.37,187784.0,81.1222,81.1309,81.0961,81.1222,187784.0
2021-11-18 14:00:00,93.37,93.38,93.34,93.35,132357.0,81.1222,81.1309,81.0961,81.1048,132357.0
2021-11-18 14:30:00,93.36,93.37,93.33,93.34,164025.0,81.1135,81.1222,81.0875,81.0961,164025.0
2021-11-18 15:00:00,93.34,93.34,93.29,93.33,113302.0,81.0961,81.0961,81.0527,81.0875,113302.0
2021-11-18 15:30:00,93.33,93.38,93.32,93.36,277158.0,81.0875,81.1309,81.0788,81.1135,277158.0
2021-11-19 09:30:00,93.53,93.65,93.53,93.65,407702.0,81.2612,81.3655,81.2612,81.3655,407702.0
2021-11-19 10:00:00,93.66,93.69,93.61,93.67,334845.0,81.3742,81.4002,81.3307,81.3829,334845.0
2021-11-19 10:30:00,93.68,93.68,93.56,93.63,351277.0,81.3915,81.3915,81.2873,81.3481,351277.0
2021-11-19 11:00:00,93.64,93.65,93.58,93.62,794944.0,81.3568,81.3655,81.3047,81.3394,794944.0
2021-11-19 11:30:00,93.62,93.63,93.59,93.63,464115.0,81.3394,81.3481,81.3133,81.3481,464115.0
2021-11-19 12:00:00,93.63,93.63,93.6,93.63,663073.0,81.3481,81.3481,81.322,81.3481,663073.0
2021-11-19 12:30:00,93.62,93.65,93.53,93.56,617471.0,81.3394,81.3655,81.2612,81.2873,617471.0
2021-11-19 13:00:00,93.56,93.58,93.53,93.56,413528.0,81.2873,81.3047,81.2612,81.2873,413528.0
2021-11-19 13:30:00,93.56,93.6,93.55,93.59,490081.0,81.2873,81.322,81.2786,81.3133,490081.0
2021-11-19 14:00:00,93.58,93.6,93.55,93.56,175715.0,81.3047,81.322,81.2786,81.2873,175715.0
2021-11-19 14:30:00,93.55,93.58,93.54,93.56,884177.0,81.2786,81.3047,81.2699,81.2873,884177.0
2021-11-19 15:00:00,93.56,93.57,93.5,93.53,155535.0,81.2873,81.296,81.2352,81.2612,155535.0
2021-11-19 15:30:00,93.52,93.53,93.49,93.51,414358.0,81.2525,81.2612,81.2265,81.2438,414358.0
2021-11-22 09:30:00,93.21,93.33,93.2,93.29,480795.0,80.9832,81.0875,80.9745,81.0527,480795.0
2021-11-22 10:00:00,93.29,93.31,93.21,93.22,158696.0,81.0527,81.0701,80.9832,80.9919,158696.0
2021-11-22 10:30:00,93.21,93.26,93.2,93.24,204918.0,80.9832,81.0266,80.9745,81.0093,204918.0
2021-11-22 11:00:00,93.23,93.23,93.15,93.17,149217.0,81.0006,81.0006,80.9311,80.9484,149217.0
2021-11-22 11:30:00,93.17,93.18,93.12,93.15,464132.0,80.9484,80.9571,80.905,80.9311,464132.0
2021-11-22 12:00:00,93.15,93.18,93.14,93.17,164660.0,80.9311,80.9571,80.9224,80.9484,164660.0
2021-11-22 12:30:00,93.16,93.18,93.11,93.12,269984.0,80.9398,80.9571,80.8963,80.905,269984.0
2021-11-22 13:00:00,93.13,93.13,93.05,93.07,575336.0,80.9137,80.9137,80.8442,80.8616,575336.0
2021-11-22 13:30:00,93.06,93.07,93.0,93.03,269387.0,80.8529,80.8616,80.8007,80.8268,269387.0
2021-11-22 14:00:00,93.03,93.04,92.99,93.04,270951.0,80.8268,80.8355,80.7921,80.8355,270951.0
2021-11-22 14:30:00,93.04,93.06,92.95,92.95,349606.0,80.8355,80.8529,80.7573,80.7573,349606.0
2021-11-22 15:00:00,92.96,92.97,92.9,92.93,319508.0,80.766,80.7747,80.7139,80.7399,319508.0
2021-11-22 15:30:00,92.92,92.93,92.89,92.91,348568.0,80.7312,80.7399,80.7052,80.7225,348568.0
2021-11-23 09:30:00,92.77,92.81,92.73,92.78,473826.0,80.6009,80.6357,80.5662,80.6096,473826.0
2021-11-23 10:00:00,92.78,92.8,92.75,92.75,315988.0,80.6096,80.627,80.5835,80.5835,315988.0
2021-11-23 10:30:00,92.75,92.81,92.74,92.77,154739.0,80.5835,80.6357,80.5748,80.6009,154739.0
2021-11-23 11:00:00,92.76,92.77,92.7,92.71,285082.0,80.5922,80.6009,80.5401,80.5488,285082.0
2021-11-23 11:30:00,92.71,92.73,92.65,92.67,293810.0,80.5488,80.5662,80.4967,80.514,293810.0
2021-11-23 12:00:00,92.68,92.72,92.67,92.7,429248.0,80.5227,80.5575,80.514,80.5401,429248.0
2021-11-23 12:30:00,92.69,92.7,92.63,92.64,287848.0,80.5314,80.5401,80.4793,80.488,287848.0
2021-11-23 13:00:00,92.64,92.73,92.63,92.68,935948.0,80.488,80.5662,80.4793,80.5227,935948.0
2021-11-23 13:30:00,92.67,92.69,92.63,92.64,516022.0,80.514,80.5314,80.4793,80.488,516022.0
2021-11-23 14:00:00,92.64,92.68,92.63,92.67,343614.0,80.488,80.5227,80.4793,80.514,343614.0
2021-11-23 14:30:00,92.67,92.69,92.65,92.66,185223.0,80.514,80.5314,80.4967,80.5053,185223.0
2021-11-23 15:00:00,92.67,92.67,92.63,92.64,503056.0,80.514,80.514,80.4793,80.488,503056.0
2021-11-23 15:30:00,92.63,92.64,92.54,92.54,560324.0,80.4793,80.488,80.4011,80.4011,560324.0
2021-11-24 09:30:00,92.44,92.5,92.4,92.42,436221.0,80.3142,80.3663,80.2794,80.2968,436221.0
2021-11-24 10:00:00,92.43,92.56,92.41,92.56,831531.0,80.3055,80.4185,80.2881,80.4185,831531.0
2021-11-24 10:30:00,92.56,92.57,92.5,92.55,282444.0,80.4185,80.4271,80.3663,80.4098,282444.0
2021-11-24 11:00:00,92.54,92.61,92.5,92.59,112439.0,80.4011,80.4619,80.3663,80.4445,112439.0
2021-11-24 11:30:00,92.58,92.64,92.58,92.62,75627.0,80.4358,80.488,80.4358,80.4706,75627.0
2021-11-24 12:00:00,92.62,92.65,92.59,92.59,404340.0,80.4706,80.4967,80.4445,80.4445,404340.0
2021-11-24 12:30:00,92.6,92.62,92.58,92.61,457509.0,80.4532,80.4706,80.4358,80.4619,457509.0
2021-11-24 13:00:00,92.61,92.64,92.59,92.59,193936.0,80.4619,80.488,80.4445,80.4445,193936.0
2021-11-24 13:30:00,92.59,92.6,92.54,92.55,162174.0,80.4445,80.4532,80.4011,80.4098,162174.0
2021-11-24 14:00:00,92.55,92.58,92.52,92.56,166308.0,80.4098,80.4358,80.3837,80.4185,166308.0
2021-11-24 14:30:00,92.56,92.63,92.56,92.59,113795.0,80.4185,80.4793,80.4185,80.4445,113795.0
2021-11-24 15:00:00,92.59,92.66,92.59,92.64,88727.0,80.4445,80.5053,80.4445,80.488,88727.0
2021-11-24 15:30:00,92.64,92.68,92.64,92.67,159478.0,80.488,80.5227,80.488,80.514,159478.0
2021-11-26 09:30:00,92.97,93.08,92.93,93.08,255530.0,80.7747,80.8702,80.7399,80.8702,255530.0
2021-11-26 10:00:00,93.08,93.17,93.05,93.15,291243.0,80.8702,80.9484,80.8442,80.9311,291243.0
2021-11-26 10:30:00,93.15,93.23,93.14,93.15,241535.0,80.9311,81.0006,80.9224,80.9311,241535.0
2021-11-26 11:00:00,93.15,93.24,93.15,93.18,259988.0,80.9311,81.0093,80.9311,80.9571,259988.0
2021-11-26 11:30:00,93.19,93.19,93.03,93.03,240911.0,80.9658,80.9658,80.8268,80.8268,240911.0
2021-11-26 12:00:00,93.03,93.19,93.0,93.12,1512174.0,80.8268,80.9658,80.8007,80.905,1512174.0
2021-11-26 12:30:00,93.11,93.26,93.1,93.25,715180.0,80.8963,81.0266,80.8876,81.0179,715180.0
2021-11-29 09:30:00,92.92,93.01,92.88,92.98,469827.0,80.7312,80.8094,80.6965,80.7834,469827.0
2021-11-29 10:00:00,92.98,93.12,92.97,93.1,635853.0,80.7834,80.905,80.7747,80.8876,635853.0
2021-11-29 10:30:00,93.11,93.22,93.1,93.21,252209.0,80.8963,80.9919,80.8876,80.9832,252209.0
2021-11-29 11:00:00,93.2,93.26,93.18,93.26,146014.0,80.9745,81.0266,80.9571,81.0266,146014.0
2021-11-29 11:30:00,93.26,93.28,93.24,93.26,137348.0,81.0266,81.044,81.0093,81.0266,137348.0
2021-11-29 12:00:00,93.26,93.29,93.19,93.21,328505.0,81.0266,81.0527,80.9658,80.9832,328505.0
2021-11-29 12:30:00,93.22,93.26,93.2,93.23,892701.0,80.9919,81.0266,80.9745,81.0006,892701.0
2021-11-29 13:00:00,93.23,93.26,93.23,93.25,545358.0,81.0006,81.0266,81.0006,81.0179,545358.0
2021-11-29 13:30:00,93.24,93.24,93.21,93.21,189643.0,81.0093,81.0093,80.9832,80.9832,189643.0
2021-11-29 14:00:00,93.21,93.22,93.18,93.2,200071.0,80.9832,80.9919,80.9571,80.9745,200071.0
2021-11-29 14:30:00,93.2,93.25,93.19,93.22,326307.0,80.9745,81.0179,80.9658,80.9919,326307.0
2021-11-29 15:00:00,93.23,93.31,93.22,93.29,268996.0,81.0006,81.0701,80.9919,81.0527,268996.0
2021-11-29 15:30:00,93.28,93.32,93.26,93.27,341513.0,81.044,81.0788,81.0266,81.0353,341513.0
2021-11-30 09:30:00,93.64,93.74,93.6,93.72,491073.0,81.3568,81.4437,81.322,81.4263,491073.0
2021-11-30 10:00:00,93.71,93.88,93.71,93.8,175627.0,81.4176,81.5653,81.4176,81.4958,175627.0
2021-11-30 10:30:00,93.8,93.83,93.25,93.43,1539028.0,81.4958,81.5219,81.0179,81.1743,1539028.0
2021-11-30 11:00:00,93.42,93.45,93.32,93.33,954847.0,81.1656,81.1917,81.0788,81.0875,954847.0
2021-11-30 11:30:00,93.33,93.48,93.32,93.43,425571.0,81.0875,81.2178,81.0788,81.1743,425571.0
2021-11-30 12:00:00,93.43,93.53,93.42,93.44,1040391.0,81.1743,81.2612,81.1656,81.183,1040391.0
2021-11-30 12:30:00,93.44,93.47,93.42,93.46,839285.0,81.183,81.2091,81.1656,81.2004,839285.0
2021-11-30 13:00:00,93.45,93.48,93.43,93.45,139062.0,81.1917,81.2178,81.1743,81.1917,139062.0
2021-11-30 13:30:00,93.45,93.48,93.41,93.45,176573.0,81.1917,81.2178,81.157,81.1917,176573.0
2021-11-30 14:00:00,93.45,93.49,93.42,93.44,294128.0,81.1917,81.2265,81.1656,81.183,294128.0
2021-11-30 14:30:00,93.43,93.47,93.36,93.39,270052.0,81.1743,81.2091,81.1135,81.1396,270052.0
2021-11-30 15:00:00,93.4,93.47,93.37,93.47,187760.0,81.1483,81.2091,81.1222,81.2091,187760.0
2021-11-30 15:30:00,93.47,93.48,93.4,93.41,412153.0,81.2091,81.2178,81.1483,81.157,412153.0
2021-12-01 09:30:00,93.13,93.17,93.1,93.15,229812.0,81.0588,81.0936,81.0327,81.0762,229812.0
2021-12-01 10:00:00,93.15,93.21,93.06,93.13,416831.0,81.0762,81.1284,80.9978,81.0588,416831.0
2021-12-01 10:30:00,93.13,93.18,93.06,93.07,409619.0,81.0588,81.1023,80.9978,81.0065,409619.0
2021-12-01 11:00:00,93.07,93.18,93.05,93.17,225464.0,81.0065,81.1023,80.9891,81.0936,225464.0
2021-12-01 11:30:00,93.17,93.24,93.15,93.23,830208.0,81.0936,81.1545,81.0762,81.1458,830208.0
2021-12-01 12:00:00,93.23,93.26,93.2,93.24,140383.0,81.1458,81.1719,81.1197,81.1545,140383.0
2021-12-01 12:30:00,93.24,93.27,93.18,93.23,268237.0,81.1545,81.1806,81.1023,81.1458,268237.0
2021-12-01 13:00:00,93.22,93.28,93.22,93.25,343853.0,81.1371,81.1893,81.1371,81.1632,343853.0
2021-12-01 13:30:00,93.25,93.28,93.19,93.22,323807.0,81.1632,81.1893,81.111,81.1371,323807.0
2021-12-01 14:00:00,93.22,93.24,93.16,93.19,161163.0,81.1371,81.1545,81.0849,81.111,161163.0
2021-12-01 14:30:00,93.2,93.26,93.17,93.26,201664.0,81.1197,81.1719,81.0936,81.1719,201664.0
2021-12-01 15:00:00,93.25,93.28,93.23,93.25,131791.0,81.1632,81.1893,81.1458,81.1632,131791.0
2021-12-01 15:30:00,93.25,93.26,93.19,93.24,412436.0,81.1632,81.1719,81.111,81.1545,412436.0
2021-12-02 09:30:00,93.22,93.27,93.17,93.18,300038.0,81.1371,81.1806,81.0936,81.1023,300038.0
2021-12-02 10:00:00,93.18,93.25,93.17,93.19,246084.0,81.1023,81.1632,81.0936,81.111,246084.0
2021-12-02 10:30:00,93.19,93.24,93.17,93.18,293122.0,81.111,81.1545,81.0936,81.1023,293122.0
2021-12-02 11:00:00,93.18,93.19,93.12,93.16,339472.0,81.1023,81.111,81.0501,81.0849,339472.0
2021-12-02 11:30:00,93.16,93.22,93.13,93.16,382687.0,81.0849,81.1371,81.0588,81.0849,382687.0
2021-12-02 12:00:00,93.16,93.16,93.09,93.12,442680.0,81.0849,81.0849,81.024,81.0501,442680.0
2021-12-02 12:30:00,93.12,93.16,93.1,93.11,199683.0,81.0501,81.0849,81.0327,81.0414,199683.0
2021-12-02 13:00:00,93.1,93.14,93.1,93.13,109084.0,81.0327,81.0675,81.0327,81.0588,109084.0
2021-12-02 13:30:00,93.13,93.15,93.11,93.13,341237.0,81.0588,81.0762,81.0414,81.0588,341237.0
2021-12-02 14:00:00,93.12,93.15,93.11,93.13,117470.0,81.0501,81.0762,81.0414,81.0588,117470.0
2021-12-02 14:30:00,93.14,93.18,93.13,93.18,110656.0,81.0675,81.1023,81.0588,81.1023,110656.0
2021-12-02 15:00:00,93.17,93.22,93.17,93.21,362737.0,81.0936,81.1371,81.0936,81.1284,362737.0
2021-12-02 15:30:00,93.22,93.29,93.18,93.24,330107.0,81.1371,81.198,81.1023,81.1545,330107.0
2021-12-03 09:30:00,93.3,93.35,93.27,93.28,372720.0,81.2067,81.2503,81.1806,81.1893,372720.0
2021-12-03 10:00:00,93.28,93.4,93.23,93.36,243180.0,81.1893,81.2938,81.1458,81.259,243180.0
2021-12-03 10:30:00,93.37,93.5,93.36,93.48,419400.0,81.2677,81.3808,81.259,81.3634,419400.0
2021-12-03 11:00:00,93.48,93.67,93.46,93.66,615166.0,81.3634,81.5288,81.346,81.5201,615166.0
2021-12-03 11:30:00,93.66,93.74,93.64,93.73,675831.0,81.5201,81.5897,81.5027,81.581,675831.0
2021-12-03 12:00:00,93.73,93.74,93.64,93.65,183185.0,81.581,81.5897,81.5027,81.5114,183185.0
2021-12-03 12:30:00,93.65,93.75,93.64,93.73,156181.0,81.5114,81.5984,81.5027,81.581,156181.0
2021-12-03 13:00:00,93.73,93.81,93.69,93.79,150055.0,81.581,81.6506,81.5462,81.6332,150055.0
2021-12-03 13:30:00,93.8,93.84,93.79,93.83,182537.0,81.6419,81.6767,81.6332,81.668,182537.0
2021-12-03 14:00:00,93.83,93.85,93.8,93.84,146402.0,81.668,81.6854,81.6419,81.6767,146402.0
2021-12-03 14:30:00,93.84,93.89,93.83,93.88,124435.0,81.6767,81.7203,81.668,81.7116,124435.0
2021-12-03 15:00:00,93.88,93.91,93.85,93.85,229952.0,81.7116,81.7377,81.6854,81.6854,229952.0
2021-12-03 15:30:00,93.86,93.86,93.72,93.75,304766.0,81.6941,81.6941,81.5723,81.5984,304766.0
2021-12-06 09:30:00,93.72,93.74,93.66,93.66,264749.0,81.5723,81.5897,81.5201,81.5201,264749.0
2021-12-06 10:00:00,93.67,93.7,93.66,93.7,330158.0,81.5288,81.5549,81.5201,81.5549,330158.0
2021-12-06 10:30:00,93.7,93.72,93.64,93.66,166649.0,81.5549,81.5723,81.5027,81.5201,166649.0
2021-12-06 11:00:00,93.67,93.68,93.65,93.66,164596.0,81.5288,81.5375,81.5114,81.5201,164596.0
2021-12-06 11:30:00,93.65,93.67,93.62,93.64,143159.0,81.5114,81.5288,81.4853,81.5027,143159.0
2021-12-06 12:00:00,93.63,93.64,93.57,93.59,119209.0,81.494,81.5027,81.4417,81.4591,119209.0
2021-12-06 12:30:00,93.58,93.59,93.55,93.58,383348.0,81.4504,81.4591,81.4243,81.4504,383348.0
2021-12-06 13:00:00,93.57,93.58,93.51,93.55,216657.0,81.4417,81.4504,81.3895,81.4243,216657.0
2021-12-06 13:30:00,93.55,93.56,93.52,93.53,219212.0,81.4243,81.433,81.3982,81.4069,219212.0
2021-12-06 14:00:00,93.53,93.53,93.47,93.48,274543.0,81.4069,81.4069,81.3547,81.3634,274543.0
2021-12-06 14:30:00,93.47,93.48,93.43,93.44,1897225.0,81.3547,81.3634,81.3199,81.3286,1897225.0
2021-12-06 15:00:00,93.44,93.47,93.41,93.46,176967.0,81.3286,81.3547,81.3025,81.346,176967.0
2021-12-06 15:30:00,93.45,93.5,93.44,93.47,383252.0,81.3373,81.3808,81.3286,81.3547,383252.0
2021-12-07 09:30:00,93.43,93.6,93.43,93.55,217749.0,81.3199,81.4678,81.3199,81.4243,217749.0
2021-12-07 10:00:00,93.56,93.61,93.55,93.6,271562.0,81.433,81.4766,81.4243,81.4678,271562.0
2021-12-07 10:30:00,93.59,93.63,93.55,93.56,393252.0,81.4591,81.494,81.4243,81.433,393252.0
2021-12-07 11:00:00,93.55,93.62,93.55,93.62,725591.0,81.4243,81.4853,81.4243,81.4853,725591.0
2021-12-07 11:30:00,93.62,93.63,93.57,93.57,242492.0,81.4853,81.494,81.4417,81.4417,242492.0
2021-12-07 12:00:00,93.57,93.61,93.57,93.58,391077.0,81.4417,81.4766,81.4417,81.4504,391077.0
2021-12-07 12:30:00,93.57,93.58,93.5,93.53,216470.0,81.4417,81.4504,81.3808,81.4069,216470.0
2021-12-07 13:00:00,93.52,93.58,93.52,93.56,480418.0,81.3982,81.4504,81.3982,81.433,480418.0
2021-12-07 13:30:00,93.56,93.57,93.53,93.53,278200.0,81.433,81.4417,81.4069,81.4069,278200.0
2021-12-07 14:00:00,93.53,93.54,93.51,93.52,186961.0,81.4069,81.4156,81.3895,81.3982,186961.0
2021-12-07 14:30:00,93.52,93.53,93.48,93.5,602899.0,81.3982,81.4069,81.3634,81.3808,602899.0
2021-12-07 15:00:00,93.51,93.52,93.47,93.51,574586.0,81.3895,81.3982,81.3547,81.3895,574586.0
2021-12-07 15:30:00,93.5,93.53,93.48,93.5,584719.0,81.3808,81.4069,81.3634,81.3808,584719.0
2021-12-08 09:30:00,93.41,93.49,93.33,93.34,386638.0,81.3025,81.3721,81.2328,81.2415,386638.0
2021-12-08 10:00:00,93.33,93.37,93.24,93.27,355855.0,81.2328,81.2677,81.1545,81.1806,355855.0
2021-12-08 10:30:00,93.27,93.29,93.19,93.2,226044.0,81.1806,81.198,81.111,81.1197,226044.0
2021-12-08 11:00:00,93.2,93.21,93.13,93.19,364289.0,81.1197,81.1284,81.0588,81.111,364289.0
2021-12-08 11:30:00,93.19,93.2,93.13,93.18,144254.0,81.111,81.1197,81.0588,81.1023,144254.0
2021-12-08 12:00:00,93.17,93.23,93.16,93.21,155005.0,81.0936,81.1458,81.0849,81.1284,155005.0
2021-12-08 12:30:00,93.22,93.3,93.21,93.3,305773.0,81.1371,81.2067,81.1284,81.2067,305773.0
2021-12-08 13:00:00,93.3,93.34,93.26,93.29,719082.0,81.2067,81.2415,81.1719,81.198,719082.0
2021-12-08 13:30:00,93.29,93.31,93.27,93.28,274241.0,81.198,81.2154,81.1806,81.1893,274241.0
2021-12-08 14:00:00,93.27,93.3,93.26,93.3,232947.0,81.1806,81.2067,81.1719,81.2067,232947.0
2021-12-08 14:30:00,93.29,93.31,93.25,93.27,130104.0,81.198,81.2154,81.1632,81.1806,130104.0
2021-12-08 15:00:00,93.28,93.3,93.25,93.29,215877.0,81.1893,81.2067,81.1632,81.198,215877.0
2021-12-08 15:30:00,93.28,93.29,93.25,93.27,423510.0,81.1893,81.198,81.1632,81.1806,423510.0
2021-12-09 09:30:00,93.39,93.44,93.33,93.43,161519.0,81.2851,81.3286,81.2328,81.3199,161519.0
2021-12-09 10:00:00,93.42,93.44,93.37,93.41,93584.0,81.3112,81.3286,81.2677,81.3025,93584.0
2021-12-09 10:30:00,93.41,93.47,93.41,93.45,109932.0,81.3025,81.3547,81.3025,81.3373,109932.0
2021-12-09 11:00:00,93.45,93.47,93.37,93.37,221314.0,81.3373,81.3547,81.2677,81.2677,221314.0
2021-12-09 11:30:00,93.37,93.4,93.35,93.39,119510.0,81.2677,81.2938,81.2503,81.2851,119510.0
2021-12-09 12:00:00,93.39,93.42,93.37,93.41,81972.0,81.2851,81.3112,81.2677,81.3025,81972.0
2021-12-09 12:30:00,93.41,93.46,93.4,93.41,37187.0,81.3025,81.346,81.2938,81.3025,37187.0
2021-12-09 13:00:00,93.41,93.44,93.26,93.34,287662.0,81.3025,81.3286,81.1719,81.2415,287662.0
2021-12-09 13:30:00,93.33,93.38,93.3,93.38,102036.0,81.2328,81.2764,81.2067,81.2764,102036.0
2021-12-09 14:00:00,93.38,93.38,93.32,93.34,108527.0,81.2764,81.2764,81.2241,81.2415,108527.0
2021-12-09 14:30:00,93.34,93.37,93.31,93.33,123767.0,81.2415,81.2677,81.2154,81.2328,123767.0
2021-12-09 15:00:00,93.33,93.35,93.3,93.3,187367.0,81.2328,81.2503,81.2067,81.2067,187367.0
2021-12-09 15:30:00,93.31,93.32,93.24,93.27,503803.0,81.2154,81.2241,81.1545,81.1806,503803.0
2021-12-10 09:30:00,93.38,93.48,93.33,93.47,541408.0,81.2764,81.3634,81.2328,81.3547,541408.0
2021-12-10 10:00:00,93.48,93.53,93.46,93.48,542258.0,81.3634,81.4069,81.346,81.3634,542258.0
2021-12-10 10:30:00,93.48,93.54,93.46,93.47,1022283.0,81.3634,81.4156,81.346,81.3547,1022283.0
2021-12-10 11:00:00,93.47,93.53,93.45,93.51,255068.0,81.3547,81.4069,81.3373,81.3895,255068.0
2021-12-10 11:30:00,93.51,93.53,93.47,93.48,146473.0,81.3895,81.4069,81.3547,81.3634,146473.0
2021-12-10 12:00:00,93.48,93.5,93.47,93.48,157912.0,81.3634,81.3808,81.3547,81.3634,157912.0
2021-12-10 12:30:00,93.48,93.49,93.43,93.45,106438.0,81.3634,81.3721,81.3199,81.3373,106438.0
2021-12-10 13:00:00,93.45,93.45,93.41,93.43,154655.0,81.3373,81.3373,81.3025,81.3199,154655.0
2021-12-10 13:30:00,93.43,93.43,93.37,93.38,281048.0,81.3199,81.3199,81.2677,81.2764,281048.0
2021-12-10 14:00:00,93.38,93.38,93.33,93.34,112540.0,81.2764,81.2764,81.2328,81.2415,112540.0
2021-12-10 14:30:00,93.34,93.35,93.32,93.34,81447.0,81.2415,81.2503,81.2241,81.2415,81447.0
2021-12-10 15:00:00,93.34,93.35,93.32,93.34,194594.0,81.2415,81.2503,81.2241,81.2415,194594.0
2021-12-10 15:30:00,93.34,93.4,93.33,93.36,251668.0,81.2415,81.2938,81.2328,81.259,251668.0
2021-12-13 09:30:00,93.56,93.64,93.55,93.63,298483.0,81.433,81.5027,81.4243,81.494,298483.0
2021-12-13 10:00:00,93.63,93.67,93.63,93.67,793716.0,81.494,81.5288,81.494,81.5288,793716.0
2021-12-13 10:30:00,93.67,93.7,93.64,93.69,220378.0,81.5288,81.5549,81.5027,81.5462,220378.0
2021-12-13 11:00:00,93.69,93.74,93.67,93.72,200646.0,81.5462,81.5897,81.5288,81.5723,200646.0
2021-12-13 11:30:00,93.73,93.79,93.72,93.76,94660.0,81.581,81.6332,81.5723,81.6071,94660.0
2021-12-13 12:00:00,93.76,93.79,93.7,93.71,191452.0,81.6071,81.6332,81.5549,81.5636,191452.0
2021-12-13 12:30:00,93.71,93.74,93.7,93.72,109164.0,81.5636,81.5897,81.5549,81.5723,109164.0
2021-12-13 13:00:00,93.72,93.72,93.68,93.69,134392.0,81.5723,81.5723,81.5375,81.5462,134392.0
2021-12-13 13:30:00,93.68,93.71,93.67,93.67,175567.0,81.5375,81.5636,81.5288,81.5288,175567.0
2021-12-13 14:00:00,93.68,93.68,93.65,93.67,371481.0,81.5375,81.5375,81.5114,81.5288,371481.0
2021-12-13 14:30:00,93.67,93.69,93.66,93.69,210872.0,81.5288,81.5462,81.5201,81.5462,210872.0
2021-12-13 15:00:00,93.69,93.7,93.67,93.7,255400.0,81.5462,81.5549,81.5288,81.5549,255400.0
2021-12-13 15:30:00,93.7,93.71,93.63,93.64,479710.0,81.5549,81.5636,81.494,81.5027,479710.0
2021-12-14 09:30:00,93.49,93.51,93.37,93.39,464468.0,81.3721,81.3895,81.2677,81.2851,464468.0
2021-12-14 10:00:00,93.39,93.39,93.31,93.33,435496.0,81.2851,81.2851,81.2154,81.2328,435496.0
2021-12-14 10:30:00,93.32,93.41,93.32,93.4,291036.0,81.2241,81.3025,81.2241,81.2938,291036.0
2021-12-14 11:00:00,93.4,93.5,93.39,93.45,238069.0,81.2938,81.3808,81.2851,81.3373,238069.0
2021-12-14 11:30:00,93.45,93.49,93.43,93.49,599940.0,81.3373,81.3721,81.3199,81.3721,599940.0
2021-12-14 12:00:00,93.48,93.5,93.42,93.44,1106495.0,81.3634,81.3808,81.3112,81.3286,1106495.0
2021-12-14 12:30:00,93.45,93.47,93.43,93.45,263334.0,81.3373,81.3547,81.3199,81.3373,263334.0
2021-12-14 13:00:00,93.45,93.45,93.4,93.41,331095.0,81.3373,81.3373,81.2938,81.3025,331095.0
2021-12-14 13:30:00,93.42,93.43,93.4,93.4,258921.0,81.3112,81.3199,81.2938,81.2938,258921.0
2021-12-14 14:00:00,93.41,93.42,93.38,93.41,310181.0,81.3025,81.3112,81.2764,81.3025,310181.0
2021-12-14 14:30:00,93.4,93.43,93.39,93.42,374795.0,81.2938,81.3199,81.2851,81.3112,374795.0
2021-12-14 15:00:00,93.42,93.43,93.4,93.42,341973.0,81.3112,81.3199,81.2938,81.3112,341973.0
2021-12-14 15:30:00,93.41,93.42,93.36,93.38,452074.0,81.3025,81.3112,81.259,81.2764,452074.0
2021-12-15 09:30:00,93.22,93.37,93.22,93.34,134727.0,81.1371,81.2677,81.1371,81.2415,134727.0
2021-12-15 10:00:00,93.34,93.43,93.33,93.42,110863.0,81.2415,81.3199,81.2328,81.3112,110863.0
2021-12-15 10:30:00,93.42,93.46,93.39,93.41,245570.0,81.3112,81.346,81.2851,81.3025,245570.0
2021-12-15 11:00:00,93.41,93.45,93.4,93.41,127854.0,81.3025,81.3373,81.2938,81.3025,127854.0
2021-12-15 11:30:00,93.41,93.44,93.38,93.42,118777.0,81.3025,81.3286,81.2764,81.3112,118777.0
2021-12-15 12:00:00,93.42,93.44,93.39,93.39,238455.0,81.3112,81.3286,81.2851,81.2851,238455.0
2021-12-15 12:30:00,93.39,93.4,93.37,93.37,132463.0,81.2851,81.2938,81.2677,81.2677,132463.0
2021-12-15 13:00:00,93.37,93.38,93.35,93.37,118411.0,81.2677,81.2764,81.2503,81.2677,118411.0
2021-12-15 13:30:00,93.37,93.41,93.36,93.4,233065.0,81.2677,81.3025,81.259,81.2938,233065.0
2021-12-15 14:00:00,93.37,93.38,93.17,93.28,472944.0,81.2677,81.2764,81.0936,81.1893,472944.0
2021-12-15 14:30:00,93.28,93.4,93.17,93.35,323319.0,81.1893,81.2938,81.0936,81.2503,323319.0
2021-12-15 15:00:00,93.35,93.43,93.3,93.41,246838.0,81.2503,81.3199,81.2067,81.3025,246838.0
2021-12-15 15:30:00,93.41,93.54,93.4,93.51,538568.0,81.3025,81.4156,81.2938,81.3895,538568.0
2021-12-16 09:30:00,93.98,93.99,93.62,93.77,285009.0,81.7986,81.8073,81.4853,81.6158,285009.0
2021-12-16 10:00:00,93.77,93.81,93.74,93.81,288922.0,81.6158,81.6506,81.5897,81.6506,288922.0
2021-12-16 10:30:00,93.81,93.81,93.72,93.73,295855.0,81.6506,81.6506,81.5723,81.581,295855.0
2021-12-16 11:00:00,93.74,93.77,93.69,93.71,174205.0,81.5897,81.6158,81.5462,81.5636,174205.0
2021-12-16 11:30:00,93.72,93.76,93.7,93.71,87005.0,81.5723,81.6071,81.5549,81.5636,87005.0
2021-12-16 12:00:00,93.72,93.74,93.69,93.73,224249.0,81.5723,81.5897,81.5462,81.581,224249.0
2021-12-16 12:30:00,93.73,93.77,93.73,93.75,129556.0,81.581,81.6158,81.581,81.5984,129556.0
2021-12-16 13:00:00,93.74,93.75,93.7,93.71,75299.0,81.5897,81.5984,81.5549,81.5636,75299.0
2021-12-16 13:30:00,93.71,93.72,93.68,93.7,57100.0,81.5636,81.5723,81.5375,81.5549,57100.0
2021-12-16 14:00:00,93.71,93.71,93.68,93.68,63015.0,81.5636,81.5636,81.5375,81.5375,63015.0
2021-12-16 14:30:00,93.69,93.71,93.67,93.68,227422.0,81.5462,81.5636,81.5288,81.5375,227422.0
2021-12-16 15:00:00,93.68,93.72,93.67,93.68,1005515.0,81.5375,81.5723,81.5288,81.5375,1005515.0
2021-12-16 15:30:00,93.68,93.71,93.64,93.69,198109.0,81.5375,81.5636,81.5027,81.5462,198109.0
2021-12-17 09:30:00,93.77,93.9,93.77,93.88,194874.0,81.6158,81.729,81.6158,81.7116,194874.0
2021-12-17 10:00:00,93.88,93.9,93.85,93.89,193368.0,81.7116,81.729,81.6854,81.7203,193368.0
2021-12-17 10:30:00,93.89,93.9,93.85,93.86,260789.0,81.7203,81.729,81.6854,81.6941,260789.0
2021-12-17 11:00:00,93.86,93.89,93.84,93.89,84847.0,81.6941,81.7203,81.6767,81.7203,84847.0
2021-12-17 11:30:00,93.88,93.93,93.88,93.92,171829.0,81.7116,81.7551,81.7116,81.7464,171829.0
2021-12-17 12:00:00,93.91,93.92,93.87,93.89,100385.0,81.7377,81.7464,81.7029,81.7203,100385.0
2021-12-17 12:30:00,93.89,93.9,93.86,93.87,66318.0,81.7203,81.729,81.6941,81.7029,66318.0
2021-12-17 13:00:00,93.87,93.87,93.82,93.83,75052.0,81.7029,81.7029,81.6593,81.668,75052.0
2021-12-17 13:30:00,93.84,93.84,93.73,93.78,176971.0,81.6767,81.6767,81.581,81.6245,176971.0
2021-12-17 14:00:00,93.78,93.81,93.77,93.8,81436.0,81.6245,81.6506,81.6158,81.6419,81436.0
2021-12-17 14:30:00,93.8,93.82,93.78,93.8,88712.0,81.6419,81.6593,81.6245,81.6419,88712.0
2021-12-17 15:00:00,93.8,93.81,93.75,93.77,105701.0,81.6419,81.6506,81.5984,81.6158,105701.0
2021-12-17 15:30:00,93.77,93.79,93.76,93.79,183939.0,81.6158,81.6332,81.6071,81.6332,183939.0
2021-12-20 09:30:00,93.77,93.81,93.73,93.73,163314.0,81.6158,81.6506,81.581,81.581,163314.0
2021-12-20 10:00:00,93.73,93.78,93.72,93.76,176952.0,81.581,81.6245,81.5723,81.6071,176952.0
2021-12-20 10:30:00,93.75,93.81,93.74,93.77,218145.0,81.5984,81.6506,81.5897,81.6158,218145.0
2021-12-20 11:00:00,93.77,93.79,93.69,93.69,228519.0,81.6158,81.6332,81.5462,81.5462,228519.0
2021-12-20 11:30:00,93.7,93.72,93.67,93.7,313052.0,81.5549,81.5723,81.5288,81.5549,313052.0
2021-12-20 12:00:00,93.7,93.71,93.63,93.63,149216.0,81.5549,81.5636,81.494,81.494,149216.0
2021-12-20 12:30:00,93.64,93.66,93.63,93.66,115279.0,81.5027,81.5201,81.494,81.5201,115279.0
2021-12-20 13:00:00,93.66,93.69,93.62,93.63,128855.0,81.5201,81.5462,81.4853,81.494,128855.0
2021-12-20 13:30:00,93.63,93.65,93.6,93.61,121067.0,81.494,81.5114,81.4678,81.4766,121067.0
2021-12-20 14:00:00,93.6,93.62,93.58,93.62,162002.0,81.4678,81.4853,81.4504,81.4853,162002.0
2021-12-20 14:30:00,93.62,93.64,93.59,93.59,98756.0,81.4853,81.5027,81.4591,81.4591,98756.0
2021-12-20 15:00:00,93.59,93.65,93.59,93.63,661602.0,81.4591,81.5114,81.4591,81.494,661602.0
2021-12-20 15:30:00,93.63,93.65,93.62,93.64,276646.0,81.494,81.5114,81.4853,81.5027,276646.0
2021-12-21 09:30:00,93.95,93.96,92.75,93.44,429362.0,81.7725,81.7812,80.728,81.3286,429362.0
2021-12-21 10:00:00,93.43,93.44,93.37,93.41,197883.0,81.3199,81.3286,81.2677,81.3025,197883.0
2021-12-21 10:30:00,93.41,93.43,93.37,93.37,149873.0,81.3025,81.3199,81.2677,81.2677,149873.0
2021-12-21 11:00:00,93.38,93.41,93.37,93.38,113973.0,81.2764,81.3025,81.2677,81.2764,113973.0
2021-12-21 11:30:00,93.38,93.42,93.37,93.41,493816.0,81.2764,81.3112,81.2677,81.3025,493816.0
2021-12-21 12:00:00,93.41,93.43,93.39,93.4,114222.0,81.3025,81.3199,81.2851,81.2938,114222.0
2021-12-21 12:30:00,93.4,93.41,93.37,93.39,173659.0,81.2938,81.3025,81.2677,81.2851,173659.0
2021-12-21 13:00:00,93.39,93.52,93.38,93.51,316427.0,81.2851,81.3982,81.2764,81.3895,316427.0
2021-12-21 13:30:00,93.51,93.52,93.48,93.5,93768.0,81.3895,81.3982,81.3634,81.3808,93768.0
2021-12-21 14:00:00,93.51,93.52,93.46,93.5,144034.0,81.3895,81.3982,81.346,81.3808,144034.0
2021-12-21 14:30:00,93.5,93.52,93.46,93.48,120502.0,81.3808,81.3982,81.346,81.3634,120502.0
2021-12-21 15:00:00,93.48,93.57,93.48,93.56,150934.0,81.3634,81.4417,81.3634,81.433,150934.0
2021-12-21 15:30:00,93.57,93.6,93.54,93.58,382809.0,81.4417,81.4678,81.4156,81.4504,382809.0
2021-12-22 09:30:00,93.66,93.68,93.57,93.59,92188.0,81.5201,81.5375,81.4417,81.4591,92188.0
2021-12-22 10:00:00,93.59,93.6,93.53,93.55,115768.0,81.4591,81.4678,81.4069,81.4243,115768.0
2021-12-22 10:30:00,93.55,93.58,93.51,93.58,90719.0,81.4243,81.4504,81.3895,81.4504,90719.0
2021-12-22 11:00:00,93.58,93.64,93.57,93.64,339385.0,81.4504,81.5027,81.4417,81.5027,339385.0
2021-12-22 11:30:00,93.63,93.64,93.59,93.63,65470.0,81.494,81.5027,81.4591,81.494,65470.0
2021-12-22 12:00:00,93.63,93.64,93.59,93.62,117712.0,81.494,81.5027,81.4591,81.4853,117712.0
2021-12-22 12:30:00,93.62,93.64,93.61,93.64,108222.0,81.4853,81.5027,81.4766,81.5027,108222.0
2021-12-22 13:00:00,93.64,93.66,93.58,93.6,81835.0,81.5027,81.5201,81.4504,81.4678,81835.0
2021-12-22 13:30:00,93.59,93.63,93.59,93.61,123970.0,81.4591,81.494,81.4591,81.4766,123970.0
2021-12-22 14:00:00,93.6,93.63,93.6,93.63,165615.0,81.4678,81.494,81.4678,81.494,165615.0
2021-12-22 14:30:00,93.63,93.63,93.58,93.61,151528.0,81.494,81.494,81.4504,81.4766,151528.0
2021-12-22 15:00:00,93.61,93.62,93.59,93.6,180948.0,81.4766,81.4853,81.4591,81.4678,180948.0
2021-12-22 15:30:00,93.59,93.63,93.59,93.63,152393.0,81.4591,81.494,81.4591,81.494,152393.0
2021-12-23 09:30:00,92.82,92.82,92.69,92.74,398488.0,81.4585,81.4585,81.3444,81.3883,398488.0
2021-12-23 10:00:00,92.75,92.8,92.72,92.78,226538.0,81.397,81.4409,81.3707,81.4234,226538.0
2021-12-23 10:30:00,92.78,92.78,92.73,92.77,169820.0,81.4234,81.4234,81.3795,81.4146,169820.0
2021-12-23 11:00:00,92.77,92.83,92.75,92.82,156299.0,81.4146,81.4672,81.397,81.4585,156299.0
2021-12-23 11:30:00,92.82,92.85,92.82,92.84,181598.0,81.4585,81.4848,81.4585,81.476,181598.0
2021-12-23 12:00:00,92.84,92.85,92.83,92.84,125449.0,81.476,81.4848,81.4672,81.476,125449.0
2021-12-23 12:30:00,92.84,92.85,92.81,92.83,87465.0,81.476,81.4848,81.4497,81.4672,87465.0
2021-12-23 13:00:00,92.83,92.84,92.82,92.82,81598.0,81.4672,81.476,81.4585,81.4585,81598.0
2021-12-23 13:30:00,92.83,92.84,92.82,92.83,113216.0,81.4672,81.476,81.4585,81.4672,113216.0
2021-12-23 14:00:00,92.83,92.83,92.81,92.81,125850.0,81.4672,81.4672,81.4497,81.4497,125850.0
2021-12-23 14:30:00,92.82,92.83,92.81,92.83,70952.0,81.4585,81.4672,81.4497,81.4672,70952.0
2021-12-23 15:00:00,92.83,92.83,92.81,92.82,151332.0,81.4672,81.4672,81.4497,81.4585,151332.0
2021-12-23 15:30:00,92.81,92.84,92.81,92.83,125079.0,81.4497,81.476,81.4497,81.4672,125079.0
2021-12-27 09:30:00,92.81,92.89,92.8,92.88,166135.0,81.4497,81.5199,81.4409,81.5111,166135.0
2021-12-27 10:00:00,92.88,92.94,92.85,92.93,257962.0,81.5111,81.5638,81.4848,81.555,257962.0
2021-12-27 10:30:00,92.93,92.95,92.91,92.93,182888.0,81.555,81.5726,81.5374,81.555,182888.0
2021-12-27 11:00:00,92.93,92.97,92.91,92.96,241965.0,81.555,81.5901,81.5374,81.5813,241965.0
2021-12-27 11:30:00,92.97,92.99,92.96,92.98,140459.0,81.5901,81.6077,81.5813,81.5989,140459.0
2021-12-27 12:00:00,92.99,92.99,92.96,92.98,52623.0,81.6077,81.6077,81.5813,81.5989,52623.0
2021-12-27 12:30:00,92.98,92.99,92.96,92.97,151420.0,81.5989,81.6077,81.5813,81.5901,151420.0
2021-12-27 13:00:00,92.97,93.0,92.96,93.0,90599.0,81.5901,81.6164,81.5813,81.6164,90599.0
2021-12-27 13:30:00,92.99,93.0,92.95,92.96,75519.0,81.6077,81.6164,81.5726,81.5813,75519.0
2021-12-27 14:00:00,92.95,92.99,92.95,92.98,94046.0,81.5726,81.6077,81.5726,81.5989,94046.0
2021-12-27 14:30:00,92.98,92.99,92.95,92.97,129509.0,81.5989,81.6077,81.5726,81.5901,129509.0
2021-12-27 15:00:00,92.98,92.98,92.96,92.97,102158.0,81.5989,81.5989,81.5813,81.5901,102158.0
2021-12-27 15:30:00,92.96,92.97,92.95,92.95,154180.0,81.5813,81.5901,81.5726,81.5726,154180.0
2021-12-28 09:30:00,93.06,93.11,93.04,93.06,290479.0,81.6691,81.713,81.6515,81.6691,290479.0
2021-12-28 10:00:00,93.06,93.08,93.03,93.03,140365.0,81.6691,81.6866,81.6428,81.6428,140365.0
2021-12-28 10:30:00,93.04,93.07,93.02,93.05,126198.0,81.6515,81.6779,81.634,81.6603,126198.0
2021-12-28 11:00:00,93.05,93.07,93.04,93.06,115632.0,81.6603,81.6779,81.6515,81.6691,115632.0
2021-12-28 11:30:00,93.05,93.07,93.04,93.04,164749.0,81.6603,81.6779,81.6515,81.6515,164749.0
2021-12-28 12:00:00,93.04,93.06,93.03,93.06,96423.0,81.6515,81.6691,81.6428,81.6691,96423.0
2021-12-28 12:30:00,93.06,93.06,93.0,93.02,78793.0,81.6691,81.6691,81.6164,81.634,78793.0
2021-12-28 13:00:00,93.02,93.03,92.98,92.98,131295.0,81.634,81.6428,81.5989,81.5989,131295.0
2021-12-28 13:30:00,92.99,93.0,92.91,92.96,142475.0,81.6077,81.6164,81.5374,81.5813,142475.0
2021-12-28 14:00:00,92.96,92.98,92.95,92.98,93151.0,81.5813,81.5989,81.5726,81.5989,93151.0
2021-12-28 14:30:00,92.98,92.99,92.96,92.96,114715.0,81.5989,81.6077,81.5813,81.5813,114715.0
2021-12-28 15:00:00,92.97,92.98,92.96,92.97,104915.0,81.5901,81.5989,81.5813,81.5901,104915.0
2021-12-28 15:30:00,92.98,92.98,92.94,92.96,179505.0,81.5989,81.5989,81.5638,81.5813,179505.0
2021-12-29 09:30:00,92.73,92.79,92.71,92.77,380412.0,81.3795,81.4321,81.3619,81.4146,380412.0
2021-12-29 10:00:00,92.77,92.8,92.72,92.73,218396.0,81.4146,81.4409,81.3707,81.3795,218396.0
2021-12-29 10:30:00,92.72,92.72,92.66,92.66,296615.0,81.3707,81.3707,81.318,81.318,296615.0
2021-12-29 11:00:00,92.66,92.69,92.61,92.64,321286.0,81.318,81.3444,81.2742,81.3005,321286.0
2021-12-29 11:30:00,92.64,92.65,92.59,92.63,179315.0,81.3005,81.3093,81.2566,81.2917,179315.0
2021-12-29 12:00:00,92.64,92.7,92.62,92.69,191637.0,81.3005,81.3532,81.2829,81.3444,191637.0
2021-12-29 12:30:00,92.69,92.7,92.65,92.66,231037.0,81.3444,81.3532,81.3093,81.318,231037.0
2021-12-29 13:00:00,92.66,92.7,92.58,92.59,372900.0,81.318,81.3532,81.2478,81.2566,372900.0
2021-12-29 13:30:00,92.59,92.66,92.59,92.66,95424.0,81.2566,81.318,81.2566,81.318,95424.0
2021-12-29 14:00:00,92.66,92.67,92.63,92.66,148857.0,81.318,81.3268,81.2917,81.318,148857.0
2021-12-29 14:30:00,92.65,92.68,92.65,92.67,119048.0,81.3093,81.3356,81.3093,81.3268,119048.0
2021-12-29 15:00:00,92.67,92.67,92.63,92.65,103332.0,81.3268,81.3268,81.2917,81.3093,103332.0
2021-12-29 15:30:00,92.65,92.67,92.64,92.65,198660.0,81.3093,81.3268,81.3005,81.3093,198660.0
2021-12-30 09:30:00,92.76,92.77,92.65,92.66,132439.0,81.4058,81.4146,81.3093,81.318,132439.0
2021-12-30 10:00:00,92.65,92.7,92.63,92.69,198367.0,81.3093,81.3532,81.2917,81.3444,198367.0
2021-12-30 10:30:00,92.7,92.75,92.68,92.71,186066.0,81.3532,81.397,81.3356,81.3619,186066.0
2021-12-30 11:00:00,92.7,92.76,92.7,92.75,280518.0,81.3532,81.4058,81.3532,81.397,280518.0
2021-12-30 11:30:00,92.75,92.78,92.74,92.76,71374.0,81.397,81.4234,81.3883,81.4058,71374.0
2021-12-30 12:00:00,92.76,92.8,92.75,92.8,102900.0,81.4058,81.4409,81.397,81.4409,102900.0
2021-12-30 12:30:00,92.8,92.81,92.78,92.79,288616.0,81.4409,81.4497,81.4234,81.4321,288616.0
2021-12-30 13:00:00,92.8,92.8,92.79,92.8,90240.0,81.4409,81.4409,81.4321,81.4409,90240.0
2021-12-30 13:30:00,92.8,92.82,92.79,92.8,135678.0,81.4409,81.4585,81.4321,81.4409,135678.0
2021-12-30 14:00:00,92.8,92.82,92.79,92.81,136442.0,81.4409,81.4585,81.4321,81.4497,136442.0
2021-12-30 14:30:00,92.81,92.84,92.79,92.84,117694.0,81.4497,81.476,81.4321,81.476,117694.0
2021-12-30 15:00:00,92.84,92.87,92.83,92.85,168089.0,81.476,81.5023,81.4672,81.4848,168089.0
2021-12-30 15:30:00,92.84,92.89,92.82,92.88,176440.0,81.476,81.5199,81.4585,81.5111,176440.0
2021-12-31 09:30:00,92.9,92.95,92.84,92.87,130011.0,81.5287,81.5726,81.476,81.5023,130011.0
2021-12-31 10:00:00,92.87,92.94,92.86,92.92,174832.0,81.5023,81.5638,81.4936,81.5462,174832.0
2021-12-31 10:30:00,92.92,92.96,92.91,92.95,199432.0,81.5462,81.5813,81.5374,81.5726,199432.0
2021-12-31 11:00:00,92.95,92.96,92.85,92.87,594077.0,81.5726,81.5813,81.4848,81.5023,594077.0
2021-12-31 11:30:00,92.87,92.92,92.86,92.91,131769.0,81.5023,81.5462,81.4936,81.5374,131769.0
2021-12-31 12:00:00,92.91,92.97,92.89,92.95,304681.0,81.5374,81.5901,81.5199,81.5726,304681.0
2021-12-31 12:30:00,92.95,92.97,92.9,92.94,214324.0,81.5726,81.5901,81.5287,81.5638,214324.0
2021-12-31 13:00:00,92.94,92.95,92.82,92.86,137505.0,81.5638,81.5726,81.4585,81.4936,137505.0
2021-12-31 13:30:00,92.86,92.87,92.83,92.86,141950.0,81.4936,81.5023,81.4672,81.4936,141950.0
2021-12-31 14:00:00,92.87,92.87,92.82,92.83,199238.0,81.5023,81.5023,81.4585,81.4672,199238.0
2021-12-31 14:30:00,92.83,92.83,92.79,92.79,67453.0,81.4672,81.4672,81.4321,81.4321,67453.0
2021-12-31 15:00:00,92.78,92.81,92.78,92.81,74877.0,81.4234,81.4497,81.4234,81.4497,74877.0
2021-12-31 15:30:00,92.8,92.81,92.74,92.75,252543.0,81.4409,81.4497,81.3883,81.397,252543.0
2022-01-03 09:30:00,92.35,92.38,92.18,92.18,723708.0,81.046,81.0723,80.8968,80.8968,723708.0
2022-01-03 10:00:00,92.19,92.25,92.15,92.21,343325.0,80.9056,80.9582,80.8705,80.9231,343325.0
2022-01-03 10:30:00,92.22,92.29,92.2,92.27,823559.0,80.9319,80.9933,80.9144,80.9758,823559.0
2022-01-03 11:00:00,92.27,92.27,92.18,92.21,111945.0,80.9758,80.9758,80.8968,80.9231,111945.0
2022-01-03 11:30:00,92.22,92.26,92.19,92.23,114852.0,80.9319,80.967,80.9056,80.9407,114852.0
2022-01-03 12:00:00,92.23,92.25,92.18,92.2,815397.0,80.9407,80.9582,80.8968,80.9144,815397.0
2022-01-03 12:30:00,92.2,92.21,92.14,92.19,195750.0,80.9144,80.9231,80.8617,80.9056,195750.0
2022-01-03 13:00:00,92.19,92.22,92.16,92.16,152274.0,80.9056,80.9319,80.8793,80.8793,152274.0
2022-01-03 13:30:00,92.17,92.21,92.16,92.19,110708.0,80.888,80.9231,80.8793,80.9056,110708.0
2022-01-03 14:00:00,92.19,92.24,92.18,92.24,151452.0,80.9056,80.9495,80.8968,80.9495,151452.0
2022-01-03 14:30:00,92.23,92.27,92.22,92.22,343967.0,80.9407,80.9758,80.9319,80.9319,343967.0
2022-01-03 15:00:00,92.22,92.23,92.21,92.22,271612.0,80.9319,80.9407,80.9231,80.9319,271612.0
2022-01-03 15:30:00,92.22,92.23,92.17,92.18,379252.0,80.9319,80.9407,80.888,80.8968,379252.0
2022-01-04 09:30:00,92.06,92.09,92.0,92.03,126515.0,80.7915,80.8178,80.7388,80.7652,126515.0
2022-01-04 10:00:00,92.03,92.13,92.01,92.11,273086.0,80.7652,80.8529,80.7476,80.8354,273086.0
2022-01-04 10:30:00,92.1,92.14,92.08,92.11,155215.0,80.8266,80.8617,80.809,80.8354,155215.0
2022-01-04 11:00:00,92.11,92.14,92.08,92.11,159611.0,80.8354,80.8617,80.809,80.8354,159611.0
2022-01-04 11:30:00,92.1,92.11,92.05,92.06,161576.0,80.8266,80.8354,80.7827,80.7915,161576.0
2022-01-04 12:00:00,92.05,92.06,92.01,92.04,108755.0,80.7827,80.7915,80.7476,80.7739,108755.0
2022-01-04 12:30:00,92.04,92.05,92.01,92.05,195536.0,80.7739,80.7827,80.7476,80.7827,195536.0
2022-01-04 13:00:00,92.05,92.09,92.04,92.06,518727.0,80.7827,80.8178,80.7739,80.7915,518727.0
2022-01-04 13:30:00,92.05,92.07,92.01,92.06,211416.0,80.7827,80.8003,80.7476,80.7915,211416.0
2022-01-04 14:00:00,92.06,92.14,92.06,92.14,269558.0,80.7915,80.8617,80.7915,80.8617,269558.0
2022-01-04 14:30:00,92.14,92.18,92.13,92.15,324218.0,80.8617,80.8968,80.8529,80.8705,324218.0
2022-01-04 15:00:00,92.16,92.19,92.15,92.19,537211.0,80.8793,80.9056,80.8705,80.9056,537211.0
2022-01-04 15:30:00,92.19,92.24,92.17,92.24,163864.0,80.9056,80.9495,80.888,80.9495,163864.0
2022-01-05 09:30:00,92.26,92.3,92.17,92.2,267216.0,80.967,81.0021,80.888,80.9144,267216.0
2022-01-05 10:00:00,92.19,92.21,92.17,92.2,370947.0,80.9056,80.9231,80.888,80.9144,370947.0
2022-01-05 10:30:00,92.21,92.22,92.13,92.15,384947.0,80.9231,80.9319,80.8529,80.8705,384947.0
2022-01-05 11:00:00,92.15,92.15,92.02,92.05,426125.0,80.8705,80.8705,80.7564,80.7827,426125.0
2022-01-05 11:30:00,92.05,92.1,92.04,92.09,418610.0,80.7827,80.8266,80.7739,80.8178,418610.0
2022-01-05 12:00:00,92.09,92.1,92.05,92.06,408868.0,80.8178,80.8266,80.7827,80.7915,408868.0
2022-01-05 12:30:00,92.06,92.07,92.02,92.04,257472.0,80.7915,80.8003,80.7564,80.7739,257472.0
2022-01-05 13:00:00,92.05,92.07,92.04,92.06,226344.0,80.7827,80.8003,80.7739,80.7915,226344.0
2022-01-05 13:30:00,92.06,92.06,92.0,92.01,201692.0,80.7915,80.7915,80.7388,80.7476,201692.0
2022-01-05 14:00:00,92.01,92.05,91.82,91.91,1059502.0,80.7476,80.7827,80.5809,80.6599,1059502.0
2022-01-05 14:30:00,91.91,91.91,91.77,91.78,624403.0,80.6599,80.6599,80.537,80.5458,624403.0
2022-01-05 15:00:00,91.78,91.83,91.76,91.79,317824.0,80.5458,80.5896,80.5282,80.5545,317824.0
2022-01-05 15:30:00,91.79,91.81,91.76,91.78,514663.0,80.5545,80.5721,80.5282,80.5458,514663.0
2022-01-06 09:30:00,91.59,91.64,91.55,91.61,294456.0,80.379,80.4229,80.3439,80.3966,294456.0
2022-01-06 10:00:00,91.61,91.65,91.52,91.59,294681.0,80.3966,80.4317,80.3176,80.379,294681.0
2022-01-06 10:30:00,91.59,91.65,91.55,91.64,847660.0,80.379,80.4317,80.3439,80.4229,847660.0
2022-01-06 11:00:00,91.63,91.64,91.6,91.64,531464.0,80.4141,80.4229,80.3878,80.4229,531464.0
2022-01-06 11:30:00,91.64,91.64,91.59,91.59,138314.0,80.4229,80.4229,80.379,80.379,138314.0
2022-01-06 12:00:00,91.59,91.64,91.58,91.63,1037164.0,80.379,80.4229,80.3702,80.4141,1037164.0
2022-01-06 12:30:00,91.63,91.68,91.62,91.66,223632.0,80.4141,80.458,80.4053,80.4405,223632.0
2022-01-06 13:00:00,91.65,91.67,91.63,91.64,118874.0,80.4317,80.4492,80.4141,80.4229,118874.0
2022-01-06 13:30:00,91.64,91.67,91.63,91.65,102548.0,80.4229,80.4492,80.4141,80.4317,102548.0
2022-01-06 14:00:00,91.65,91.69,91.62,91.63,287106.0,80.4317,80.4668,80.4053,80.4141,287106.0
2022-01-06 14:30:00,91.62,91.62,91.58,91.58,96499.0,80.4053,80.4053,80.3702,80.3702,96499.0
2022-01-06 15:00:00,91.58,91.61,91.57,91.59,290782.0,80.3702,80.3966,80.3615,80.379,290782.0
2022-01-06 15:30:00,91.58,91.6,91.56,91.59,543648.0,80.3702,80.3878,80.3527,80.379,543648.0
2022-01-07 09:30:00,91.45,91.48,91.36,91.42,177895.0,80.2562,80.2825,80.1772,80.2298,177895.0
2022-01-07 10:00:00,91.42,91.49,91.4,91.41,833226.0,80.2298,80.2913,80.2123,80.2211,833226.0
2022-01-07 10:30:00,91.41,91.41,91.28,91.3,118213.0,80.2211,80.2211,80.107,80.1245,118213.0
2022-01-07 11:00:00,91.3,91.35,91.24,91.25,375520.0,80.1245,80.1684,80.0719,80.0806,375520.0
2022-01-07 11:30:00,91.26,91.34,91.21,91.33,264018.0,80.0894,80.1596,80.0455,80.1508,264018.0
2022-01-07 12:00:00,91.32,91.34,91.3,91.31,210788.0,80.1421,80.1596,80.1245,80.1333,210788.0
2022-01-07 12:30:00,91.31,91.38,91.3,91.37,405104.0,80.1333,80.1947,80.1245,80.1859,405104.0
2022-01-07 13:00:00,91.37,91.41,91.36,91.39,218588.0,80.1859,80.2211,80.1772,80.2035,218588.0
2022-01-07 13:30:00,91.39,91.44,91.39,91.43,297734.0,80.2035,80.2474,80.2035,80.2386,297734.0
2022-01-07 14:00:00,91.43,91.43,91.4,91.41,155350.0,80.2386,80.2386,80.2123,80.2211,155350.0
2022-01-07 14:30:00,91.42,91.43,91.36,91.37,99947.0,80.2298,80.2386,80.1772,80.1859,99947.0
2022-01-07 15:00:00,91.38,91.42,91.38,91.41,104283.0,80.1947,80.2298,80.1947,80.2211,104283.0
2022-01-07 15:30:00,91.4,91.42,91.32,91.33,378673.0,80.2123,80.2298,80.1421,80.1508,378673.0
2022-01-10 09:30:00,91.13,91.15,90.99,91.0,297281.0,79.9753,79.9929,79.8525,79.8612,297281.0
2022-01-10 10:00:00,90.99,91.13,90.99,91.12,172217.0,79.8525,79.9753,79.8525,79.9666,172217.0
2022-01-10 10:30:00,91.11,91.12,91.08,91.12,777401.0,79.9578,79.9666,79.9314,79.9666,777401.0
2022-01-10 11:00:00,91.11,91.16,91.09,91.15,427989.0,79.9578,80.0017,79.9402,79.9929,427989.0
2022-01-10 11:30:00,91.15,91.18,91.13,91.16,804496.0,79.9929,80.0192,79.9753,80.0017,804496.0
2022-01-10 12:00:00,91.16,91.2,91.15,91.19,172729.0,80.0017,80.0368,79.9929,80.028,172729.0
2022-01-10 12:30:00,91.19,91.25,91.18,91.22,412315.0,80.028,80.0806,80.0192,80.0543,412315.0
2022-01-10 13:00:00,91.21,91.24,91.19,91.23,211493.0,80.0455,80.0719,80.028,80.0631,211493.0
2022-01-10 13:30:00,91.22,91.24,91.2,91.23,182771.0,80.0543,80.0719,80.0368,80.0631,182771.0
2022-01-10 14:00:00,91.23,91.23,91.21,91.22,164522.0,80.0631,80.0631,80.0455,80.0543,164522.0
2022-01-10 14:30:00,91.22,91.24,91.19,91.19,276431.0,80.0543,80.0719,80.028,80.028,276431.0
2022-01-10 15:00:00,91.2,91.23,91.18,91.23,127457.0,80.0368,80.0631,80.0192,80.0631,127457.0
2022-01-10 15:30:00,91.23,91.25,91.21,91.24,295749.0,80.0631,80.0806,80.0455,80.0719,295749.0
2022-01-11 09:30:00,91.16,91.22,91.13,91.19,517804.0,80.0017,80.0543,79.9753,80.028,517804.0
2022-01-11 10:00:00,91.18,91.23,91.17,91.17,373059.0,80.0192,80.0631,80.0104,80.0104,373059.0
2022-01-11 10:30:00,91.17,91.23,91.12,91.2,243174.0,80.0104,80.0631,79.9666,80.0368,243174.0
2022-01-11 11:00:00,91.2,91.33,91.19,91.32,421865.0,80.0368,80.1508,80.028,80.1421,421865.0
2022-01-11 11:30:00,91.32,91.36,91.31,91.32,293246.0,80.1421,80.1772,80.1333,80.1421,293246.0
2022-01-11 12:00:00,91.32,91.33,91.27,91.29,774141.0,80.1421,80.1508,80.0982,80.1157,774141.0
2022-01-11 12:30:00,91.3,91.32,91.28,91.3,73414.0,80.1245,80.1421,80.107,80.1245,73414.0
2022-01-11 13:00:00,91.3,91.36,91.29,91.36,379662.0,80.1245,80.1772,80.1157,80.1772,379662.0
2022-01-11 13:30:00,91.36,91.36,91.34,91.36,313658.0,80.1772,80.1772,80.1596,80.1772,313658.0
2022-01-11 14:00:00,91.36,91.42,91.35,91.4,143174.0,80.1772,80.2298,80.1684,80.2123,143174.0
2022-01-11 14:30:00,91.4,91.4,91.36,91.39,193778.0,80.2123,80.2123,80.1772,80.2035,193778.0
2022-01-11 15:00:00,91.39,91.41,91.35,91.36,163708.0,80.2035,80.2211,80.1684,80.1772,163708.0
2022-01-11 15:30:00,91.35,91.39,91.32,91.38,488215.0,80.1684,80.2035,80.1421,80.1947,488215.0
2022-01-12 09:30:00,91.5,91.54,91.47,91.48,264046.0,80.3,80.3351,80.2737,80.2825,264046.0
2022-01-12 10:00:00,91.48,91.52,91.47,91.5,311836.0,80.2825,80.3176,80.2737,80.3,311836.0
2022-01-12 10:30:00,91.5,91.51,91.45,91.5,138819.0,80.3,80.3088,80.2562,80.3,138819.0
2022-01-12 11:00:00,91.49,91.5,91.42,91.44,310953.0,80.2913,80.3,80.2298,80.2474,310953.0
2022-01-12 11:30:00,91.45,91.51,91.44,91.48,155054.0,80.2562,80.3088,80.2474,80.2825,155054.0
2022-01-12 12:00:00,91.48,91.53,91.47,91.53,90323.0,80.2825,80.3264,80.2737,80.3264,90323.0
2022-01-12 12:30:00,91.53,91.59,91.52,91.57,166801.0,80.3264,80.379,80.3176,80.3615,166801.0
2022-01-12 13:00:00,91.57,91.62,91.5,91.52,323779.0,80.3615,80.4053,80.3,80.3176,323779.0
2022-01-12 13:30:00,91.52,91.53,91.48,91.5,262549.0,80.3176,80.3264,80.2825,80.3,262549.0
2022-01-12 14:00:00,91.5,91.5,91.48,91.48,232470.0,80.3,80.3,80.2825,80.2825,232470.0
2022-01-12 14:30:00,91.48,91.52,91.48,91.5,167143.0,80.2825,80.3176,80.2825,80.3,167143.0
2022-01-12 15:00:00,91.5,91.5,91.44,91.44,152106.0,80.3,80.3,80.2474,80.2474,152106.0
2022-01-12 15:30:00,91.45,91.45,91.42,91.42,601225.0,80.2562,80.2562,80.2298,80.2298,601225.0
2022-01-13 09:30:00,91.44,91.46,91.4,91.43,375182.0,80.2474,80.2649,80.2123,80.2386,375182.0
2022-01-13 10:00:00,91.43,91.45,91.42,91.43,225525.0,80.2386,80.2562,80.2298,80.2386,225525.0
2022-01-13 10:30:00,91.44,91.48,91.43,91.45,196385.0,80.2474,80.2825,80.2386,80.2562,196385.0
2022-01-13 11:00:00,91.45,91.49,91.43,91.47,508040.0,80.2562,80.2913,80.2386,80.2737,508040.0
2022-01-13 11:30:00,91.47,91.51,91.45,91.5,319093.0,80.2737,80.3088,80.2562,80.3,319093.0
2022-01-13 12:00:00,91.5,91.5,91.41,91.43,201658.0,80.3,80.3,80.2211,80.2386,201658.0
2022-01-13 12:30:00,91.43,91.45,91.42,91.44,314277.0,80.2386,80.2562,80.2298,80.2474,314277.0
2022-01-13 13:00:00,91.44,91.48,91.37,91.47,575040.0,80.2474,80.2825,80.1859,80.2737,575040.0
2022-01-13 13:30:00,91.45,91.47,91.44,91.47,297903.0,80.2562,80.2737,80.2474,80.2737,297903.0
2022-01-13 14:00:00,91.47,91.49,91.45,91.48,276574.0,80.2737,80.2913,80.2562,80.2825,276574.0
2022-01-13 14:30:00,91.48,91.54,91.48,91.53,213907.0,80.2825,80.3351,80.2825,80.3264,213907.0
2022-01-13 15:00:00,91.52,91.58,91.52,91.58,399161.0,80.3176,80.3702,80.3176,80.3702,399161.0
2022-01-13 15:30:00,91.58,91.6,91.56,91.59,677661.0,80.3702,80.3878,80.3527,80.379,677661.0
2022-01-14 09:30:00,91.37,91.39,91.27,91.31,519845.0,80.1859,80.2035,80.0982,80.1333,519845.0
2022-01-14 10:00:00,91.31,91.32,91.17,91.22,224631.0,80.1333,80.1421,80.0104,80.0543,224631.0
2022-01-14 10:30:00,91.22,91.24,91.15,91.2,276176.0,80.0543,80.0719,79.9929,80.0368,276176.0
2022-01-14 11:00:00,91.2,91.24,91.18,91.19,359499.0,80.0368,80.0719,80.0192,80.028,359499.0
2022-01-14 11:30:00,91.18,91.21,91.16,91.19,310336.0,80.0192,80.0455,80.0017,80.028,310336.0
2022-01-14 12:00:00,91.19,91.19,91.1,91.13,505605.0,80.028,80.028,79.949,79.9753,505605.0
2022-01-14 12:30:00,91.14,91.15,91.06,91.06,234899.0,79.9841,79.9929,79.9139,79.9139,234899.0
2022-01-14 13:00:00,91.06,91.13,91.06,91.12,299679.0,79.9139,79.9753,79.9139,79.9666,299679.0
2022-01-14 13:30:00,91.13,91.14,91.09,91.12,326980.0,79.9753,79.9841,79.9402,79.9666,326980.0
2022-01-14 14:00:00,91.12,91.13,91.08,91.1,489473.0,79.9666,79.9753,79.9314,79.949,489473.0
2022-01-14 14:30:00,91.11,91.14,91.1,91.11,184772.0,79.9578,79.9841,79.949,79.9578,184772.0
2022-01-14 15:00:00,91.11,91.12,91.08,91.1,126244.0,79.9578,79.9666,79.9314,79.949,126244.0
2022-01-14 15:30:00,91.1,91.11,91.07,91.09,348738.0,79.949,79.9578,79.9227,79.9402,348738.0
2022-01-18 09:30:00,90.68,90.71,90.64,90.7,510014.0,79.5804,79.6067,79.5453,79.598,510014.0
2022-01-18 10:00:00,90.7,90.71,90.56,90.6,309862.0,79.598,79.6067,79.4751,79.5102,309862.0
2022-01-18 10:30:00,90.59,90.64,90.58,90.63,435334.0,79.5014,79.5453,79.4926,79.5365,435334.0
2022-01-18 11:00:00,90.63,90.63,90.59,90.59,299803.0,79.5365,79.5365,79.5014,79.5014,299803.0
2022-01-18 11:30:00,90.59,90.64,90.58,90.64,300087.0,79.5014,79.5453,79.4926,79.5453,300087.0
2022-01-18 12:00:00,90.63,90.64,90.56,90.56,311135.0,79.5365,79.5453,79.4751,79.4751,311135.0
2022-01-18 12:30:00,90.56,90.57,90.46,90.51,1422163.0,79.4751,79.4839,79.3873,79.4312,1422163.0
2022-01-18 13:00:00,90.5,90.54,90.48,90.49,158200.0,79.4224,79.4575,79.4049,79.4137,158200.0
2022-01-18 13:30:00,90.49,90.53,90.48,90.52,194130.0,79.4137,79.4488,79.4049,79.44,194130.0
2022-01-18 14:00:00,90.52,90.59,90.52,90.59,187886.0,79.44,79.5014,79.44,79.5014,187886.0
2022-01-18 14:30:00,90.59,90.59,90.53,90.55,224631.0,79.5014,79.5014,79.4488,79.4663,224631.0
2022-01-18 15:00:00,90.54,90.54,90.46,90.52,218559.0,79.4575,79.4575,79.3873,79.44,218559.0
2022-01-18 15:30:00,90.52,90.52,90.41,90.42,531131.0,79.44,79.44,79.3435,79.3522,531131.0
2022-01-19 09:30:00,90.58,90.65,90.57,90.63,435435.0,79.4926,79.5541,79.4839,79.5365,435435.0
2022-01-19 10:00:00,90.64,90.68,90.62,90.67,438069.0,79.5453,79.5804,79.5278,79.5716,438069.0
2022-01-19 10:30:00,90.67,90.67,90.57,90.62,339981.0,79.5716,79.5716,79.4839,79.5278,339981.0
2022-01-19 11:00:00,90.62,90.68,90.61,90.68,310890.0,79.5278,79.5804,79.519,79.5804,310890.0
2022-01-19 11:30:00,90.68,90.71,90.66,90.66,357491.0,79.5804,79.6067,79.5629,79.5629,357491.0
2022-01-19 12:00:00,90.67,90.71,90.66,90.7,244530.0,79.5716,79.6067,79.5629,79.598,244530.0
2022-01-19 12:30:00,90.7,90.71,90.68,90.7,278081.0,79.598,79.6067,79.5804,79.598,278081.0
2022-01-19 13:00:00,90.7,90.76,90.68,90.73,211390.0,79.598,79.6506,79.5804,79.6243,211390.0
2022-01-19 13:30:00,90.73,90.74,90.68,90.7,341431.0,79.6243,79.6331,79.5804,79.598,341431.0
2022-01-19 14:00:00,90.7,90.72,90.69,90.69,240287.0,79.598,79.6155,79.5892,79.5892,240287.0
2022-01-19 14:30:00,90.7,90.73,90.68,90.72,400010.0,79.598,79.6243,79.5804,79.6155,400010.0
2022-01-19 15:00:00,90.72,90.72,90.64,90.64,209299.0,79.6155,79.6155,79.5453,79.5453,209299.0
2022-01-19 15:30:00,90.64,90.65,90.52,90.52,529743.0,79.5453,79.5541,79.44,79.44,529743.0
2022-01-20 09:30:00,90.63,90.7,90.61,90.7,276988.0,79.5365,79.598,79.519,79.598,276988.0
2022-01-20 10:00:00,90.7,90.71,90.67,90.68,412124.0,79.598,79.6067,79.5716,79.5804,412124.0
2022-01-20 10:30:00,90.67,90.7,90.66,90.68,498498.0,79.5716,79.598,79.5629,79.5804,498498.0
2022-01-20 11:00:00,90.68,90.71,90.66,90.66,441893.0,79.5804,79.6067,79.5629,79.5629,441893.0
2022-01-20 11:30:00,90.66,90.69,90.65,90.68,236580.0,79.5629,79.5892,79.5541,79.5804,236580.0
2022-01-20 12:00:00,90.69,90.69,90.64,90.65,369671.0,79.5892,79.5892,79.5453,79.5541,369671.0
2022-01-20 12:30:00,90.65,90.66,90.64,90.65,404913.0,79.5541,79.5629,79.5453,79.5541,404913.0
2022-01-20 13:00:00,90.65,90.66,90.59,90.61,1016420.0,79.5541,79.5629,79.5014,79.519,1016420.0
2022-01-20 13:30:00,90.61,90.61,90.59,90.6,508894.0,79.519,79.519,79.5014,79.5102,508894.0
2022-01-20 14:00:00,90.6,90.61,90.55,90.56,247040.0,79.5102,79.519,79.4663,79.4751,247040.0
2022-01-20 14:30:00,90.56,90.57,90.5,90.52,470949.0,79.4751,79.4839,79.4224,79.44,470949.0
2022-01-20 15:00:00,90.51,90.53,90.46,90.47,345317.0,79.4312,79.4488,79.3873,79.3961,345317.0
2022-01-20 15:30:00,90.47,90.54,90.46,90.52,539182.0,79.3961,79.4575,79.3873,79.44,539182.0
2022-01-21 09:30:00,90.91,90.92,90.83,90.92,939332.0,79.7823,79.791,79.712,79.791,939332.0
2022-01-21 10:00:00,90.92,90.96,90.9,90.93,894203.0,79.791,79.8261,79.7735,79.7998,894203.0
2022-01-21 10:30:00,90.94,90.96,90.85,90.88,734915.0,79.8086,79.8261,79.7296,79.7559,734915.0
2022-01-21 11:00:00,90.89,90.89,90.79,90.83,525449.0,79.7647,79.7647,79.6769,79.712,525449.0
2022-01-21 11:30:00,90.84,90.85,90.8,90.83,1019820.0,79.7208,79.7296,79.6857,79.712,1019820.0
2022-01-21 12:00:00,90.83,90.88,90.83,90.84,773659.0,79.712,79.7559,79.712,79.7208,773659.0
2022-01-21 12:30:00,90.84,90.89,90.83,90.88,513266.0,79.7208,79.7647,79.712,79.7559,513266.0
2022-01-21 13:00:00,90.88,90.89,90.85,90.87,465860.0,79.7559,79.7647,79.7296,79.7472,465860.0
2022-01-21 13:30:00,90.87,90.91,90.86,90.9,601234.0,79.7472,79.7823,79.7384,79.7735,601234.0
2022-01-21 14:00:00,90.9,90.91,90.85,90.87,510347.0,79.7735,79.7823,79.7296,79.7472,510347.0
2022-01-21 14:30:00,90.87,90.91,90.86,90.9,662125.0,79.7472,79.7823,79.7384,79.7735,662125.0
2022-01-21 15:00:00,90.9,90.92,90.84,90.84,646040.0,79.7735,79.791,79.7208,79.7208,646040.0
2022-01-21 15:30:00,90.84,90.91,90.84,90.88,1155201.0,79.7208,79.7823,79.7208,79.7559,1155201.0
2022-01-24 09:30:00,91.0,91.0,90.9,90.97,380844.0,79.8612,79.8612,79.7735,79.8349,380844.0
2022-01-24 10:00:00,90.97,90.99,90.93,90.96,170727.0,79.8349,79.8525,79.7998,79.8261,170727.0
2022-01-24 10:30:00,90.96,90.98,90.93,90.93,284361.0,79.8261,79.8437,79.7998,79.7998,284361.0
2022-01-24 11:00:00,90.92,90.93,90.87,90.9,298116.0,79.791,79.7998,79.7472,79.7735,298116.0
2022-01-24 11:30:00,90.91,90.92,90.88,90.91,443716.0,79.7823,79.791,79.7559,79.7823,443716.0
2022-01-24 12:00:00,90.9,90.92,90.85,90.87,318741.0,79.7735,79.791,79.7296,79.7472,318741.0
2022-01-24 12:30:00,90.87,90.94,90.84,90.94,178335.0,79.7472,79.8086,79.7208,79.8086,178335.0
2022-01-24 13:00:00,90.93,91.03,90.92,90.99,281701.0,79.7998,79.8876,79.791,79.8525,281701.0
2022-01-24 13:30:00,91.0,91.04,90.96,91.01,471543.0,79.8612,79.8963,79.8261,79.87,471543.0
2022-01-24 14:00:00,91.01,91.03,90.93,90.98,284577.0,79.87,79.8876,79.7998,79.8437,284577.0
2022-01-24 14:30:00,90.98,90.98,90.89,90.9,381692.0,79.8437,79.8437,79.7647,79.7735,381692.0
2022-01-24 15:00:00,90.9,90.92,90.86,90.88,317923.0,79.7735,79.791,79.7384,79.7559,317923.0
2022-01-24 15:30:00,90.88,90.89,90.81,90.84,690897.0,79.7559,79.7647,79.6945,79.7208,690897.0
2022-01-25 09:30:00,90.81,90.93,90.78,90.88,228315.0,79.6945,79.7998,79.6682,79.7559,228315.0
2022-01-25 10:00:00,90.88,90.88,90.78,90.81,363304.0,79.7559,79.7559,79.6682,79.6945,363304.0
2022-01-25 10:30:00,90.81,90.84,90.78,90.82,192176.0,79.6945,79.7208,79.6682,79.7033,192176.0
2022-01-25 11:00:00,90.81,90.84,90.79,90.79,269859.0,79.6945,79.7208,79.6769,79.6769,269859.0
2022-01-25 11:30:00,90.8,90.82,90.75,90.79,434782.0,79.6857,79.7033,79.6418,79.6769,434782.0
2022-01-25 12:00:00,90.79,90.81,90.78,90.8,245569.0,79.6769,79.6945,79.6682,79.6857,245569.0
2022-01-25 12:30:00,90.8,90.82,90.78,90.79,165451.0,79.6857,79.7033,79.6682,79.6769,165451.0
2022-01-25 13:00:00,90.8,90.84,90.77,90.77,246202.0,79.6857,79.7208,79.6594,79.6594,246202.0
2022-01-25 13:30:00,90.76,90.77,90.72,90.76,346126.0,79.6506,79.6594,79.6155,79.6506,346126.0
2022-01-25 14:00:00,90.76,90.8,90.76,90.77,168931.0,79.6506,79.6857,79.6506,79.6594,168931.0
2022-01-25 14:30:00,90.77,90.78,90.71,90.77,194473.0,79.6594,79.6682,79.6067,79.6594,194473.0
2022-01-25 15:00:00,90.77,90.78,90.75,90.75,141835.0,79.6594,79.6682,79.6418,79.6418,141835.0
2022-01-25 15:30:00,90.75,90.75,90.65,90.69,271260.0,79.6418,79.6418,79.5541,79.5892,271260.0
2022-01-26 09:30:00,90.79,90.87,90.71,90.73,505432.0,79.6769,79.7472,79.6067,79.6243,505432.0
2022-01-26 10:00:00,90.73,90.83,90.73,90.8,888575.0,79.6243,79.712,79.6243,79.6857,888575.0
2022-01-26 10:30:00,90.8,90.81,90.72,90.72,130583.0,79.6857,79.6945,79.6155,79.6155,130583.0
2022-01-26 11:00:00,90.72,90.73,90.65,90.69,121721.0,79.6155,79.6243,79.5541,79.5892,121721.0
2022-01-26 11:30:00,90.7,90.73,90.69,90.72,438897.0,79.598,79.6243,79.5892,79.6155,438897.0
2022-01-26 12:00:00,90.72,90.74,90.7,90.72,419895.0,79.6155,79.6331,79.598,79.6155,419895.0
2022-01-26 12:30:00,90.72,90.73,90.71,90.72,275280.0,79.6155,79.6243,79.6067,79.6155,275280.0
2022-01-26 13:00:00,90.73,90.76,90.72,90.75,184154.0,79.6243,79.6506,79.6155,79.6418,184154.0
2022-01-26 13:30:00,90.75,90.76,90.72,90.73,133746.0,79.6418,79.6506,79.6155,79.6243,133746.0
2022-01-26 14:00:00,90.78,90.81,90.57,90.61,452797.0,79.6682,79.6945,79.4839,79.519,452797.0
2022-01-26 14:30:00,90.61,90.61,90.29,90.32,1214768.0,79.519,79.519,79.2381,79.2645,1214768.0
2022-01-26 15:00:00,90.31,90.37,90.19,90.21,836969.0,79.2557,79.3084,79.1504,79.1679,836969.0
2022-01-26 15:30:00,90.22,90.23,90.13,90.15,1365582.0,79.1767,79.1855,79.0977,79.1153,1365582.0
2022-01-27 09:30:00,90.24,90.43,90.22,90.43,658610.0,79.1943,79.361,79.1767,79.361,658610.0
2022-01-27 10:00:00,90.43,90.47,90.37,90.39,389426.0,79.361,79.3961,79.3084,79.3259,389426.0
2022-01-27 10:30:00,90.39,90.39,90.31,90.36,458679.0,79.3259,79.3259,79.2557,79.2996,458679.0
2022-01-27 11:00:00,90.37,90.39,90.34,90.39,177420.0,79.3084,79.3259,79.282,79.3259,177420.0
2022-01-27 11:30:00,90.39,90.39,90.36,90.36,914081.0,79.3259,79.3259,79.2996,79.2996,914081.0
2022-01-27 12:00:00,90.37,90.43,90.36,90.42,272167.0,79.3084,79.361,79.2996,79.3522,272167.0
2022-01-27 12:30:00,90.42,90.47,90.37,90.4,199027.0,79.3522,79.3961,79.3084,79.3347,199027.0
2022-01-27 13:00:00,90.41,90.43,90.34,90.38,303091.0,79.3435,79.361,79.282,79.3171,303091.0
2022-01-27 13:30:00,90.38,90.39,90.33,90.36,129987.0,79.3171,79.3259,79.2732,79.2996,129987.0
2022-01-27 14:00:00,90.37,90.38,90.32,90.32,213580.0,79.3084,79.3171,79.2645,79.2645,213580.0
2022-01-27 14:30:00,90.33,90.34,90.22,90.23,182850.0,79.2732,79.282,79.1767,79.1855,182850.0
2022-01-27 15:00:00,90.22,90.27,90.2,90.23,322409.0,79.1767,79.2206,79.1592,79.1855,322409.0
2022-01-27 15:30:00,90.24,90.29,90.23,90.28,445754.0,79.1943,79.2381,79.1855,79.2294,445754.0
2022-01-28 09:30:00,90.01,90.19,89.96,90.19,823295.0,78.9924,79.1504,78.9485,79.1504,823295.0
2022-01-28 10:00:00,90.18,90.2,90.11,90.17,293914.0,79.1416,79.1592,79.0802,79.1328,293914.0
2022-01-28 10:30:00,90.17,90.27,90.13,90.26,323704.0,79.1328,79.2206,79.0977,79.2118,323704.0
2022-01-28 11:00:00,90.26,90.3,90.24,90.29,237262.0,79.2118,79.2469,79.1943,79.2381,237262.0
2022-01-28 11:30:00,90.29,90.37,90.29,90.36,531260.0,79.2381,79.3084,79.2381,79.2996,531260.0
2022-01-28 12:00:00,90.36,90.37,90.34,90.37,645138.0,79.2996,79.3084,79.282,79.3084,645138.0
2022-01-28 12:30:00,90.37,90.37,90.34,90.34,185641.0,79.3084,79.3084,79.282,79.282,185641.0
2022-01-28 13:00:00,90.34,90.36,90.28,90.28,551608.0,79.282,79.2996,79.2294,79.2294,551608.0
2022-01-28 13:30:00,90.29,90.31,90.28,90.29,275366.0,79.2381,79.2557,79.2294,79.2381,275366.0
2022-01-28 14:00:00,90.28,90.3,90.28,90.29,282125.0,79.2294,79.2469,79.2294,79.2381,282125.0
2022-01-28 14:30:00,90.3,90.31,90.23,90.26,463013.0,79.2469,79.2557,79.1855,79.2118,463013.0
2022-01-28 15:00:00,90.26,90.35,90.25,90.35,171994.0,79.2118,79.2908,79.203,79.2908,171994.0
2022-01-28 15:30:00,90.34,90.39,90.32,90.39,815885.0,79.282,79.3259,79.2645,79.3259,815885.0
2022-01-31 09:30:00,90.26,90.3,90.18,90.29,308581.0,79.2118,79.2469,79.1416,79.2381,308581.0
2022-01-31 10:00:00,90.29,90.35,90.28,90.33,197617.0,79.2381,79.2908,79.2294,79.2732,197617.0
2022-01-31 10:30:00,90.33,90.33,90.27,90.31,211711.0,79.2732,79.2732,79.2206,79.2557,211711.0
2022-01-31 11:00:00,90.31,90.34,90.29,90.31,190418.0,79.2557,79.282,79.2381,79.2557,190418.0
2022-01-31 11:30:00,90.32,90.4,90.31,90.4,240446.0,79.2645,79.3347,79.2557,79.3347,240446.0
2022-01-31 12:00:00,90.4,90.41,90.35,90.36,80911.0,79.3347,79.3435,79.2908,79.2996,80911.0
2022-01-31 12:30:00,90.36,90.37,90.32,90.36,180495.0,79.2996,79.3084,79.2645,79.2996,180495.0
2022-01-31 13:00:00,90.36,90.41,90.34,90.4,173884.0,79.2996,79.3435,79.282,79.3347,173884.0
2022-01-31 13:30:00,90.39,90.47,90.39,90.44,153905.0,79.3259,79.3961,79.3259,79.3698,153905.0
2022-01-31 14:00:00,90.44,90.48,90.41,90.48,301030.0,79.3698,79.4049,79.3435,79.4049,301030.0
2022-01-31 14:30:00,90.48,90.49,90.43,90.44,331993.0,79.4049,79.4137,79.361,79.3698,331993.0
2022-01-31 15:00:00,90.44,90.47,90.37,90.39,227540.0,79.3698,79.3961,79.3084,79.3259,227540.0
2022-01-31 15:30:00,90.38,90.45,90.37,90.43,508383.0,79.3171,79.3786,79.3084,79.361,508383.0
2022-02-01 09:30:00,90.31,90.35,90.18,90.24,255122.0,79.4096,79.4448,79.2953,79.3481,255122.0
2022-02-01 10:00:00,90.25,90.29,90.05,90.23,318937.0,79.3569,79.3921,79.181,79.3393,318937.0
2022-02-01 10:30:00,90.23,90.24,90.18,90.19,117063.0,79.3393,79.3481,79.2953,79.3041,117063.0
2022-02-01 11:00:00,90.19,90.27,90.18,90.26,227955.0,79.3041,79.3745,79.2953,79.3657,227955.0
2022-02-01 11:30:00,90.26,90.29,90.22,90.22,931982.0,79.3657,79.3921,79.3305,79.3305,931982.0
2022-02-01 12:00:00,90.23,90.32,90.22,90.31,173661.0,79.3393,79.4184,79.3305,79.4096,173661.0
2022-02-01 12:30:00,90.32,90.39,90.32,90.38,423511.0,79.4184,79.48,79.4184,79.4712,423511.0
2022-02-01 13:00:00,90.37,90.42,90.37,90.41,109487.0,79.4624,79.5064,79.4624,79.4976,109487.0
2022-02-01 13:30:00,90.4,90.43,90.38,90.4,143419.0,79.4888,79.5152,79.4712,79.4888,143419.0
2022-02-01 14:00:00,90.41,90.41,90.34,90.37,117102.0,79.4976,79.4976,79.436,79.4624,117102.0
2022-02-01 14:30:00,90.38,90.38,90.31,90.33,179264.0,79.4712,79.4712,79.4096,79.4272,179264.0
2022-02-01 15:00:00,90.32,90.35,90.31,90.33,166751.0,79.4184,79.4448,79.4096,79.4272,166751.0
2022-02-01 15:30:00,90.33,90.35,90.3,90.35,398674.0,79.4272,79.4448,79.4009,79.4448,398674.0
2022-02-02 09:30:00,90.43,90.56,90.43,90.54,236904.0,79.5152,79.6295,79.5152,79.6119,236904.0
2022-02-02 10:00:00,90.55,90.56,90.44,90.46,161711.0,79.6207,79.6295,79.524,79.5415,161711.0
2022-02-02 10:30:00,90.47,90.48,90.43,90.45,807397.0,79.5503,79.5591,79.5152,79.5327,807397.0
2022-02-02 11:00:00,90.45,90.54,90.43,90.53,193632.0,79.5327,79.6119,79.5152,79.6031,193632.0
2022-02-02 11:30:00,90.53,90.56,90.52,90.55,348201.0,79.6031,79.6295,79.5943,79.6207,348201.0
2022-02-02 12:00:00,90.55,90.58,90.52,90.56,419563.0,79.6207,79.6471,79.5943,79.6295,419563.0
2022-02-02 12:30:00,90.57,90.59,90.55,90.59,138751.0,79.6383,79.6559,79.6207,79.6559,138751.0
2022-02-02 13:00:00,90.59,90.6,90.53,90.55,114526.0,79.6559,79.6646,79.6031,79.6207,114526.0
2022-02-02 13:30:00,90.55,90.55,90.47,90.51,128559.0,79.6207,79.6207,79.5503,79.5855,128559.0
2022-02-02 14:00:00,90.51,90.51,90.46,90.47,103222.0,79.5855,79.5855,79.5415,79.5503,103222.0
2022-02-02 14:30:00,90.47,90.5,90.44,90.48,128862.0,79.5503,79.5767,79.524,79.5591,128862.0
2022-02-02 15:00:00,90.48,90.48,90.42,90.43,510754.0,79.5591,79.5591,79.5064,79.5152,510754.0
2022-02-02 15:30:00,90.43,90.44,90.38,90.41,296904.0,79.5152,79.524,79.4712,79.4976,296904.0
2022-02-03 09:30:00,90.0,90.04,89.89,89.91,626944.0,79.1371,79.1722,79.0403,79.0579,626944.0
2022-02-03 10:00:00,89.9,89.99,89.84,89.94,349597.0,79.0491,79.1283,78.9964,79.0843,349597.0
2022-02-03 10:30:00,89.95,90.02,89.91,89.96,179263.0,79.0931,79.1547,79.0579,79.1019,179263.0
2022-02-03 11:00:00,89.96,90.0,89.91,89.94,516031.0,79.1019,79.1371,79.0579,79.0843,516031.0
2022-02-03 11:30:00,89.94,89.94,89.88,89.91,85300.0,79.0843,79.0843,79.0315,79.0579,85300.0
2022-02-03 12:00:00,89.92,89.96,89.87,89.95,160062.0,79.0667,79.1019,79.0228,79.0931,160062.0
2022-02-03 12:30:00,89.95,89.96,89.89,89.93,691337.0,79.0931,79.1019,79.0403,79.0755,691337.0
2022-02-03 13:00:00,89.93,89.99,89.92,89.95,79534.0,79.0755,79.1283,79.0667,79.0931,79534.0
2022-02-03 13:30:00,89.96,89.97,89.95,89.95,73512.0,79.1019,79.1107,79.0931,79.0931,73512.0
2022-02-03 14:00:00,89.95,90.0,89.94,89.97,235334.0,79.0931,79.1371,79.0843,79.1107,235334.0
2022-02-03 14:30:00,89.97,89.99,89.93,89.93,298145.0,79.1107,79.1283,79.0755,79.0755,298145.0
2022-02-03 15:00:00,89.94,89.99,89.94,89.98,150399.0,79.0843,79.1283,79.0843,79.1195,150399.0
2022-02-03 15:30:00,89.98,89.99,89.91,89.92,477229.0,79.1195,79.1283,79.0579,79.0667,477229.0
2022-02-04 09:30:00,89.38,89.38,89.09,89.31,717639.0,78.5919,78.5919,78.3369,78.5303,717639.0
2022-02-04 10:00:00,89.32,89.39,89.23,89.23,302015.0,78.5391,78.6007,78.46,78.46,302015.0
2022-02-04 10:30:00,89.23,89.25,89.11,89.14,342347.0,78.46,78.4776,78.3545,78.3809,342347.0
2022-02-04 11:00:00,89.14,89.22,89.13,89.19,320062.0,78.3809,78.4512,78.3721,78.4248,320062.0
2022-02-04 11:30:00,89.19,89.29,89.18,89.27,1449857.0,78.4248,78.5128,78.416,78.4952,1449857.0
2022-02-04 12:00:00,89.28,89.34,89.25,89.31,617778.0,78.504,78.5567,78.4776,78.5303,617778.0
2022-02-04 12:30:00,89.32,89.33,89.27,89.29,532795.0,78.5391,78.5479,78.4952,78.5128,532795.0
2022-02-04 13:00:00,89.28,89.35,89.28,89.34,221765.0,78.504,78.5655,78.504,78.5567,221765.0
2022-02-04 13:30:00,89.35,89.36,89.33,89.34,216059.0,78.5655,78.5743,78.5479,78.5567,216059.0
2022-02-04 14:00:00,89.34,89.35,89.28,89.31,178078.0,78.5567,78.5655,78.504,78.5303,178078.0
2022-02-04 14:30:00,89.31,89.32,89.28,89.3,125143.0,78.5303,78.5391,78.504,78.5216,125143.0
2022-02-04 15:00:00,89.3,89.31,89.29,89.31,169941.0,78.5216,78.5303,78.5128,78.5303,169941.0
2022-02-04 15:30:00,89.31,89.33,89.27,89.32,676483.0,78.5303,78.5479,78.4952,78.5391,676483.0
2022-02-07 09:30:00,89.24,89.29,89.22,89.22,223346.0,78.4688,78.5128,78.4512,78.4512,223346.0
2022-02-07 10:00:00,89.23,89.32,89.23,89.3,326685.0,78.46,78.5391,78.46,78.5216,326685.0
2022-02-07 10:30:00,89.29,89.3,89.19,89.19,148577.0,78.5128,78.5216,78.4248,78.4248,148577.0
2022-02-07 11:00:00,89.2,89.26,89.18,89.25,106361.0,78.4336,78.4864,78.416,78.4776,106361.0
2022-02-07 11:30:00,89.23,89.27,89.21,89.27,136429.0,78.46,78.4952,78.4424,78.4952,136429.0
2022-02-07 12:00:00,89.27,89.32,89.24,89.28,373070.0,78.4952,78.5391,78.4688,78.504,373070.0
2022-02-07 12:30:00,89.28,89.32,89.26,89.31,126613.0,78.504,78.5391,78.4864,78.5303,126613.0
2022-02-07 13:00:00,89.32,89.4,89.31,89.38,134951.0,78.5391,78.6095,78.5303,78.5919,134951.0
2022-02-07 13:30:00,89.37,89.38,89.34,89.36,96501.0,78.5831,78.5919,78.5567,78.5743,96501.0
2022-02-07 14:00:00,89.36,89.42,89.36,89.41,152938.0,78.5743,78.6271,78.5743,78.6183,152938.0
2022-02-07 14:30:00,89.42,89.46,89.41,89.42,224212.0,78.6271,78.6622,78.6183,78.6271,224212.0
2022-02-07 15:00:00,89.43,89.44,89.4,89.42,93225.0,78.6359,78.6447,78.6095,78.6271,93225.0
2022-02-07 15:30:00,89.42,89.44,89.39,89.4,413662.0,78.6271,78.6447,78.6007,78.6095,413662.0
2022-02-08 09:30:00,89.27,89.3,89.16,89.19,351255.0,78.4952,78.5216,78.3985,78.4248,351255.0
2022-02-08 10:00:00,89.18,89.21,89.15,89.19,463927.0,78.416,78.4424,78.3897,78.4248,463927.0
2022-02-08 10:30:00,89.19,89.26,89.17,89.22,279855.0,78.4248,78.4864,78.4072,78.4512,279855.0
2022-02-08 11:00:00,89.22,89.29,89.22,89.27,2076614.0,78.4512,78.5128,78.4512,78.4952,2076614.0
2022-02-08 11:30:00,89.27,89.29,89.21,89.25,380183.0,78.4952,78.5128,78.4424,78.4776,380183.0
2022-02-08 12:00:00,89.25,89.3,89.24,89.26,156229.0,78.4776,78.5216,78.4688,78.4864,156229.0
2022-02-08 12:30:00,89.27,89.28,89.24,89.26,390776.0,78.4952,78.504,78.4688,78.4864,390776.0
2022-02-08 13:00:00,89.25,89.28,89.23,89.28,149834.0,78.4776,78.504,78.46,78.504,149834.0
2022-02-08 13:30:00,89.28,89.29,89.26,89.29,124071.0,78.504,78.5128,78.4864,78.5128,124071.0
2022-02-08 14:00:00,89.28,89.29,89.24,89.25,148599.0,78.504,78.5128,78.4688,78.4776,148599.0
2022-02-08 14:30:00,89.25,89.25,89.17,89.19,155504.0,78.4776,78.4776,78.4072,78.4248,155504.0
2022-02-08 15:00:00,89.19,89.2,89.15,89.18,174910.0,78.4248,78.4336,78.3897,78.416,174910.0
2022-02-08 15:30:00,89.18,89.18,89.13,89.15,720748.0,78.416,78.416,78.3721,78.3897,720748.0
2022-02-09 09:30:00,89.33,89.4,89.33,89.35,228447.0,78.5479,78.6095,78.5479,78.5655,228447.0
2022-02-09 10:00:00,89.35,89.41,89.33,89.39,185960.0,78.5655,78.6183,78.5479,78.6007,185960.0
2022-02-09 10:30:00,89.4,89.4,89.35,89.38,112598.0,78.6095,78.6095,78.5655,78.5919,112598.0
2022-02-09 11:00:00,89.39,89.44,89.39,89.43,232228.0,78.6007,78.6447,78.6007,78.6359,232228.0
2022-02-09 11:30:00,89.43,89.44,89.39,89.41,316214.0,78.6359,78.6447,78.6007,78.6183,316214.0
2022-02-09 12:00:00,89.41,89.47,89.4,89.46,182852.0,78.6183,78.671,78.6095,78.6622,182852.0
2022-02-09 12:30:00,89.47,89.47,89.41,89.41,1279776.0,78.671,78.671,78.6183,78.6183,1279776.0
2022-02-09 13:00:00,89.41,89.53,89.4,89.48,328621.0,78.6183,78.7238,78.6095,78.6798,328621.0
2022-02-09 13:30:00,89.49,89.49,89.43,89.47,96030.0,78.6886,78.6886,78.6359,78.671,96030.0
2022-02-09 14:00:00,89.46,89.47,89.42,89.43,70874.0,78.6622,78.671,78.6271,78.6359,70874.0
2022-02-09 14:30:00,89.43,89.45,89.4,89.41,246126.0,78.6359,78.6534,78.6095,78.6183,246126.0
2022-02-09 15:00:00,89.4,89.41,89.3,89.31,245976.0,78.6095,78.6183,78.5216,78.5303,245976.0
2022-02-09 15:30:00,89.31,89.35,89.29,89.29,141255.0,78.5303,78.5655,78.5128,78.5128,141255.0
2022-02-10 09:30:00,88.92,89.01,88.77,88.92,255523.0,78.1874,78.2666,78.0555,78.1874,255523.0
2022-02-10 10:00:00,88.92,89.05,88.89,88.93,299673.0,78.1874,78.3017,78.161,78.1962,299673.0
2022-02-10 10:30:00,88.93,88.99,88.81,88.81,438518.0,78.1962,78.249,78.0907,78.0907,438518.0
2022-02-10 11:00:00,88.81,88.85,88.74,88.76,976575.0,78.0907,78.1259,78.0291,78.0467,976575.0
2022-02-10 11:30:00,88.77,88.86,88.73,88.86,216454.0,78.0555,78.1347,78.0204,78.1347,216454.0
2022-02-10 12:00:00,88.86,88.86,88.78,88.81,90209.0,78.1347,78.1347,78.0643,78.0907,90209.0
2022-02-10 12:30:00,88.81,88.82,88.57,88.64,1236366.0,78.0907,78.0995,77.8797,77.9412,1236366.0
2022-02-10 13:00:00,88.65,88.77,88.58,88.7,466948.0,77.95,78.0555,77.8885,77.994,466948.0
2022-02-10 13:30:00,88.7,88.73,88.65,88.67,515024.0,77.994,78.0204,77.95,77.9676,515024.0
2022-02-10 14:00:00,88.67,88.74,88.67,88.69,179725.0,77.9676,78.0291,77.9676,77.9852,179725.0
2022-02-10 14:30:00,88.69,88.7,88.58,88.6,140121.0,77.9852,77.994,77.8885,77.906,140121.0
2022-02-10 15:00:00,88.6,88.6,88.49,88.49,315549.0,77.906,77.906,77.8093,77.8093,315549.0
2022-02-10 15:30:00,88.5,88.51,88.42,88.44,569115.0,77.8181,77.8269,77.7478,77.7654,569115.0
2022-02-11 09:30:00,88.68,88.75,88.64,88.7,323709.0,77.9764,78.0379,77.9412,77.994,323709.0
2022-02-11 10:00:00,88.71,88.81,88.7,88.73,196415.0,78.0028,78.0907,77.994,78.0204,196415.0
2022-02-11 10:30:00,88.73,88.73,88.6,88.6,264994.0,78.0204,78.0204,77.906,77.906,264994.0
2022-02-11 11:00:00,88.6,88.63,88.49,88.5,361456.0,77.906,77.9324,77.8093,77.8181,361456.0
2022-02-11 11:30:00,88.5,88.52,88.39,88.52,980987.0,77.8181,77.8357,77.7214,77.8357,980987.0
2022-02-11 12:00:00,88.52,88.54,88.46,88.53,4944767.0,77.8357,77.8533,77.7829,77.8445,4944767.0
2022-02-11 12:30:00,88.53,88.64,88.5,88.64,796747.0,77.8445,77.9412,77.8181,77.9412,796747.0
2022-02-11 13:00:00,88.63,88.64,88.57,88.62,346462.0,77.9324,77.9412,77.8797,77.9236,346462.0
2022-02-11 13:30:00,88.61,88.93,88.6,88.73,1305963.0,77.9148,78.1962,77.906,78.0204,1305963.0
2022-02-11 14:00:00,88.74,88.91,88.71,88.84,1304599.0,78.0291,78.1786,78.0028,78.1171,1304599.0
2022-02-11 14:30:00,88.84,88.9,88.8,88.86,748506.0,78.1171,78.1698,78.0819,78.1347,748506.0
2022-02-11 15:00:00,88.85,89.08,88.83,88.99,660386.0,78.1259,78.3281,78.1083,78.249,660386.0
2022-02-11 15:30:00,88.99,89.03,88.87,89.02,751544.0,78.249,78.2841,78.1435,78.2753,751544.0
2022-02-14 09:30:00,88.56,88.78,88.56,88.68,4898859.0,77.8709,78.0643,77.8709,77.9764,4898859.0
2022-02-14 10:00:00,88.67,88.72,88.61,88.66,416624.0,77.9676,78.0116,77.9148,77.9588,416624.0
2022-02-14 10:30:00,88.67,88.72,88.58,88.59,343330.0,77.9676,78.0116,77.8885,77.8973,343330.0
2022-02-14 11:00:00,88.58,88.6,88.54,88.55,286572.0,77.8885,77.906,77.8533,77.8621,286572.0
2022-02-14 11:30:00,88.55,88.6,88.45,88.47,1025607.0,77.8621,77.906,77.7741,77.7917,1025607.0
2022-02-14 12:00:00,88.47,88.52,88.47,88.5,328012.0,77.7917,77.8357,77.7917,77.8181,328012.0
2022-02-14 12:30:00,88.5,88.59,88.5,88.59,494199.0,77.8181,77.8973,77.8181,77.8973,494199.0
2022-02-14 13:00:00,88.58,88.64,88.57,88.59,301787.0,77.8885,77.9412,77.8797,77.8973,301787.0
2022-02-14 13:30:00,88.58,88.7,88.55,88.62,341901.0,77.8885,77.994,77.8621,77.9236,341901.0
2022-02-14 14:00:00,88.61,88.71,88.54,88.6,1411368.0,77.9148,78.0028,77.8533,77.906,1411368.0
2022-02-14 14:30:00,88.6,88.65,88.54,88.55,317085.0,77.906,77.95,77.8533,77.8621,317085.0
2022-02-14 15:00:00,88.55,88.59,88.53,88.58,321193.0,77.8621,77.8973,77.8445,77.8885,321193.0
2022-02-14 15:30:00,88.57,88.6,88.48,88.49,397439.0,77.8797,77.906,77.8005,77.8093,397439.0
2022-02-15 09:30:00,88.38,88.44,88.32,88.4,534480.0,77.7126,77.7654,77.6598,77.7302,534480.0
2022-02-15 10:00:00,88.4,88.47,88.38,88.41,392000.0,77.7302,77.7917,77.7126,77.739,392000.0
2022-02-15 10:30:00,88.41,88.52,88.37,88.45,4962195.0,77.739,77.8357,77.7038,77.7741,4962195.0
2022-02-15 11:00:00,88.45,88.51,88.44,88.51,208706.0,77.7741,77.8269,77.7654,77.8269,208706.0
2022-02-15 11:30:00,88.51,88.56,88.49,88.52,465712.0,77.8269,77.8709,77.8093,77.8357,465712.0
2022-02-15 12:00:00,88.52,88.52,88.4,88.41,186142.0,77.8357,77.8357,77.7302,77.739,186142.0
2022-02-15 12:30:00,88.41,88.45,88.4,88.45,177173.0,77.739,77.7741,77.7302,77.7741,177173.0
2022-02-15 13:00:00,88.45,88.46,88.44,88.45,180699.0,77.7741,77.7829,77.7654,77.7741,180699.0
2022-02-15 13:30:00,88.45,88.45,88.41,88.43,305515.0,77.7741,77.7741,77.739,77.7566,305515.0
2022-02-15 14:00:00,88.43,88.45,88.4,88.42,177065.0,77.7566,77.7741,77.7302,77.7478,177065.0
2022-02-15 14:30:00,88.42,88.42,88.35,88.37,351170.0,77.7478,77.7478,77.6862,77.7038,351170.0
2022-02-15 15:00:00,88.38,88.39,88.32,88.33,226533.0,77.7126,77.7214,77.6598,77.6686,226533.0
2022-02-15 15:30:00,88.33,88.33,88.28,88.29,741377.0,77.6686,77.6686,77.6247,77.6335,741377.0
2022-02-16 09:30:00,88.39,88.41,88.23,88.25,1147943.0,77.7214,77.739,77.5807,77.5983,1147943.0
2022-02-16 10:00:00,88.24,88.3,88.23,88.29,400110.0,77.5895,77.6423,77.5807,77.6335,400110.0
2022-02-16 10:30:00,88.28,88.3,88.25,88.28,157902.0,77.6247,77.6423,77.5983,77.6247,157902.0
2022-02-16 11:00:00,88.28,88.31,88.26,88.28,98048.0,77.6247,77.651,77.6071,77.6247,98048.0
2022-02-16 11:30:00,88.28,88.3,88.25,88.26,95243.0,77.6247,77.6423,77.5983,77.6071,95243.0
2022-02-16 12:00:00,88.26,88.3,88.25,88.27,292791.0,77.6071,77.6423,77.5983,77.6159,292791.0
2022-02-16 12:30:00,88.28,88.31,88.25,88.28,353328.0,77.6247,77.651,77.5983,77.6247,353328.0
2022-02-16 13:00:00,88.28,88.3,88.21,88.22,527863.0,77.6247,77.6423,77.5631,77.5719,527863.0
2022-02-16 13:30:00,88.22,88.23,88.09,88.1,544002.0,77.5719,77.5807,77.4576,77.4664,544002.0
2022-02-16 14:00:00,88.11,88.37,88.09,88.36,1169099.0,77.4752,77.7038,77.4576,77.695,1169099.0
2022-02-16 14:30:00,88.35,88.36,88.23,88.28,199971.0,77.6862,77.695,77.5807,77.6247,199971.0
2022-02-16 15:00:00,88.28,88.36,88.24,88.35,504977.0,77.6247,77.695,77.5895,77.6862,504977.0
2022-02-16 15:30:00,88.35,88.39,88.32,88.36,931756.0,77.6862,77.7214,77.6598,77.695,931756.0
2022-02-17 09:30:00,88.47,88.6,88.42,88.57,770511.0,77.7917,77.906,77.7478,77.8797,770511.0
2022-02-17 10:00:00,88.56,88.59,88.54,88.56,363057.0,77.8709,77.8973,77.8533,77.8709,363057.0
2022-02-17 10:30:00,88.56,88.6,88.52,88.59,401205.0,77.8709,77.906,77.8357,77.8973,401205.0
2022-02-17 11:00:00,88.58,88.6,88.53,88.56,321038.0,77.8885,77.906,77.8445,77.8709,321038.0
2022-02-17 11:30:00,88.56,88.59,88.48,88.48,212145.0,77.8709,77.8973,77.8005,77.8005,212145.0
2022-02-17 12:00:00,88.49,88.53,88.44,88.51,188313.0,77.8093,77.8445,77.7654,77.8269,188313.0
2022-02-17 12:30:00,88.51,88.53,88.45,88.46,1154636.0,77.8269,77.8445,77.7741,77.7829,1154636.0
2022-02-17 13:00:00,88.45,88.54,88.41,88.5,378827.0,77.7741,77.8533,77.739,77.8181,378827.0
2022-02-17 13:30:00,88.5,88.55,88.49,88.54,178837.0,77.8181,77.8621,77.8093,77.8533,178837.0
2022-02-17 14:00:00,88.54,88.56,88.51,88.51,216133.0,77.8533,77.8709,77.8269,77.8269,216133.0
2022-02-17 14:30:00,88.52,88.52,88.45,88.45,587736.0,77.8357,77.8357,77.7741,77.7741,587736.0
2022-02-17 15:00:00,88.46,88.46,88.41,88.42,498591.0,77.7829,77.7829,77.739,77.7478,498591.0
2022-02-17 15:30:00,88.42,88.52,88.41,88.51,911149.0,77.7478,77.8357,77.739,77.8269,911149.0
2022-02-18 09:30:00,88.65,88.66,88.55,88.56,418940.0,77.95,77.9588,77.8621,77.8709,418940.0
2022-02-18 10:00:00,88.56,88.57,88.53,88.56,196592.0,77.8709,77.8797,77.8445,77.8709,196592.0
2022-02-18 10:30:00,88.55,88.57,88.46,88.47,160929.0,77.8621,77.8797,77.7829,77.7917,160929.0
2022-02-18 11:00:00,88.47,88.49,88.43,88.45,269935.0,77.7917,77.8093,77.7566,77.7741,269935.0
2022-02-18 11:30:00,88.45,88.51,88.44,88.48,368896.0,77.7741,77.8269,77.7654,77.8005,368896.0
2022-02-18 12:00:00,88.48,88.55,88.48,88.53,819129.0,77.8005,77.8621,77.8005,77.8445,819129.0
2022-02-18 12:30:00,88.53,88.6,88.51,88.54,221809.0,77.8445,77.906,77.8269,77.8533,221809.0
2022-02-18 13:00:00,88.54,88.57,88.51,88.54,263933.0,77.8533,77.8797,77.8269,77.8533,263933.0
2022-02-18 13:30:00,88.54,88.58,88.53,88.57,410626.0,77.8533,77.8885,77.8445,77.8797,410626.0
2022-02-18 14:00:00,88.57,88.58,88.53,88.56,199716.0,77.8797,77.8885,77.8445,77.8709,199716.0
2022-02-18 14:30:00,88.56,88.57,88.51,88.54,309708.0,77.8709,77.8797,77.8269,77.8533,309708.0
2022-02-18 15:00:00,88.53,88.57,88.5,88.56,156860.0,77.8445,77.8797,77.8181,77.8709,156860.0
2022-02-18 15:30:00,88.55,88.59,88.51,88.56,240704.0,77.8621,77.8973,77.8269,77.8709,240704.0
2022-02-22 09:30:00,88.34,88.44,88.32,88.38,729056.0,77.6774,77.7654,77.6598,77.7126,729056.0
2022-02-22 10:00:00,88.37,88.39,88.33,88.36,702636.0,77.7038,77.7214,77.6686,77.695,702636.0
2022-02-22 10:30:00,88.36,88.38,88.33,88.37,177644.0,77.695,77.7126,77.6686,77.7038,177644.0
2022-02-22 11:00:00,88.38,88.4,88.35,88.38,199515.0,77.7126,77.7302,77.6862,77.7126,199515.0
2022-02-22 11:30:00,88.38,88.39,88.28,88.33,121532.0,77.7126,77.7214,77.6247,77.6686,121532.0
2022-02-22 12:00:00,88.32,88.33,88.29,88.32,118722.0,77.6598,77.6686,77.6335,77.6598,118722.0
2022-02-22 12:30:00,88.33,88.4,88.32,88.4,397290.0,77.6686,77.7302,77.6598,77.7302,397290.0
2022-02-22 13:00:00,88.4,88.43,88.38,88.42,286725.0,77.7302,77.7566,77.7126,77.7478,286725.0
2022-02-22 13:30:00,88.42,88.42,88.39,88.4,165575.0,77.7478,77.7478,77.7214,77.7302,165575.0
2022-02-22 14:00:00,88.4,88.41,88.28,88.29,465027.0,77.7302,77.739,77.6247,77.6335,465027.0
2022-02-22 14:30:00,88.29,88.3,88.24,88.27,218098.0,77.6335,77.6423,77.5895,77.6159,218098.0
2022-02-22 15:00:00,88.27,88.36,88.26,88.36,392505.0,77.6159,77.695,77.6071,77.695,392505.0
2022-02-22 15:30:00,88.36,88.42,88.31,88.41,352860.0,77.695,77.7478,77.651,77.739,352860.0
2022-02-23 09:30:00,88.24,88.24,88.07,88.11,582872.0,77.5895,77.5895,77.44,77.4752,582872.0
2022-02-23 10:00:00,88.11,88.19,88.09,88.15,283132.0,77.4752,77.5455,77.4576,77.5104,283132.0
2022-02-23 10:30:00,88.15,88.22,88.13,88.22,410874.0,77.5104,77.5719,77.4928,77.5719,410874.0
2022-02-23 11:00:00,88.22,88.25,88.17,88.2,632848.0,77.5719,77.5983,77.5279,77.5543,632848.0
2022-02-23 11:30:00,88.2,88.22,88.14,88.14,588701.0,77.5543,77.5719,77.5016,77.5016,588701.0
2022-02-23 12:00:00,88.15,88.18,88.13,88.16,359737.0,77.5104,77.5367,77.4928,77.5192,359737.0
2022-02-23 12:30:00,88.16,88.17,88.12,88.13,154513.0,77.5192,77.5279,77.484,77.4928,154513.0
2022-02-23 13:00:00,88.13,88.18,88.1,88.17,142136.0,77.4928,77.5367,77.4664,77.5279,142136.0
2022-02-23 13:30:00,88.16,88.17,88.12,88.17,220004.0,77.5192,77.5279,77.484,77.5279,220004.0
2022-02-23 14:00:00,88.17,88.18,88.06,88.07,586267.0,77.5279,77.5367,77.4312,77.44,586267.0
2022-02-23 14:30:00,88.06,88.07,88.0,88.02,544801.0,77.4312,77.44,77.3785,77.396,544801.0
2022-02-23 15:00:00,88.02,88.03,87.93,87.95,482489.0,77.396,77.4048,77.3169,77.3345,482489.0
2022-02-23 15:30:00,87.95,88.0,87.93,87.95,907936.0,77.3345,77.3785,77.3169,77.3345,907936.0
2022-02-24 09:30:00,87.91,88.2,87.85,88.19,782267.0,77.2993,77.5543,77.2466,77.5455,782267.0
2022-02-24 10:00:00,88.2,88.24,88.08,88.11,469095.0,77.5543,77.5895,77.4488,77.4752,469095.0
2022-02-24 10:30:00,88.1,88.11,88.02,88.04,363946.0,77.4664,77.4752,77.396,77.4136,363946.0
2022-02-24 11:00:00,88.04,88.06,87.98,88.04,1527524.0,77.4136,77.4312,77.3609,77.4136,1527524.0
2022-02-24 11:30:00,88.04,88.05,88.0,88.03,437569.0,77.4136,77.4224,77.3785,77.4048,437569.0
2022-02-24 12:00:00,88.03,88.17,87.99,88.16,615467.0,77.4048,77.5279,77.3697,77.5192,615467.0
2022-02-24 12:30:00,88.16,88.18,88.08,88.1,453313.0,77.5192,77.5367,77.4488,77.4664,453313.0
2022-02-24 13:00:00,88.11,88.22,88.09,88.17,897524.0,77.4752,77.5719,77.4576,77.5279,897524.0
2022-02-24 13:30:00,88.18,88.19,88.1,88.12,578153.0,77.5367,77.5455,77.4664,77.484,578153.0
2022-02-24 14:00:00,88.12,88.16,87.98,88.0,423358.0,77.484,77.5192,77.3609,77.3785,423358.0
2022-02-24 14:30:00,88.0,88.09,87.98,88.01,292846.0,77.3785,77.4576,77.3609,77.3873,292846.0
2022-02-24 15:00:00,88.01,88.1,87.96,88.08,302906.0,77.3873,77.4664,77.3433,77.4488,302906.0
2022-02-24 15:30:00,88.08,88.15,88.06,88.12,1082124.0,77.4488,77.5104,77.4312,77.484,1082124.0
2022-02-25 09:30:00,88.13,88.3,88.08,88.11,1317144.0,77.4928,77.6423,77.4488,77.4752,1317144.0
2022-02-25 10:00:00,88.09,88.18,88.09,88.16,261951.0,77.4576,77.5367,77.4576,77.5192,261951.0
2022-02-25 10:30:00,88.17,88.24,88.14,88.2,280610.0,77.5279,77.5895,77.5016,77.5543,280610.0
2022-02-25 11:00:00,88.2,88.22,88.12,88.12,165584.0,77.5543,77.5719,77.484,77.484,165584.0
2022-02-25 11:30:00,88.12,88.15,88.08,88.12,147230.0,77.484,77.5104,77.4488,77.484,147230.0
2022-02-25 12:00:00,88.12,88.15,88.09,88.1,102188.0,77.484,77.5104,77.4576,77.4664,102188.0
2022-02-25 12:30:00,88.09,88.13,88.09,88.12,585605.0,77.4576,77.4928,77.4576,77.484,585605.0
2022-02-25 13:00:00,88.13,88.16,88.1,88.13,225857.0,77.4928,77.5192,77.4664,77.4928,225857.0
2022-02-25 13:30:00,88.13,88.14,88.09,88.11,144613.0,77.4928,77.5016,77.4576,77.4752,144613.0
2022-02-25 14:00:00,88.11,88.14,88.09,88.13,309872.0,77.4752,77.5016,77.4576,77.4928,309872.0
2022-02-25 14:30:00,88.12,88.19,88.12,88.19,494162.0,77.484,77.5455,77.484,77.5455,494162.0
2022-02-25 15:00:00,88.18,88.24,88.18,88.22,176197.0,77.5367,77.5895,77.5367,77.5719,176197.0
2022-02-25 15:30:00,88.22,88.26,88.21,88.23,646093.0,77.5719,77.6071,77.5631,77.5807,646093.0
2022-02-28 09:30:00,88.57,88.83,88.57,88.78,452559.0,77.8797,78.1083,77.8797,78.0643,452559.0
2022-02-28 10:00:00,88.79,88.82,88.75,88.77,203508.0,78.0731,78.0995,78.0379,78.0555,203508.0
2022-02-28 10:30:00,88.77,88.85,88.77,88.83,130978.0,78.0555,78.1259,78.0555,78.1083,130978.0
2022-02-28 11:00:00,88.83,88.84,88.79,88.82,107968.0,78.1083,78.1171,78.0731,78.0995,107968.0
2022-02-28 11:30:00,88.83,88.88,88.8,88.83,123053.0,78.1083,78.1522,78.0819,78.1083,123053.0
2022-02-28 12:00:00,88.83,88.84,88.76,88.77,244693.0,78.1083,78.1171,78.0467,78.0555,244693.0
2022-02-28 12:30:00,88.77,88.8,88.73,88.78,756346.0,78.0555,78.0819,78.0204,78.0643,756346.0
2022-02-28 13:00:00,88.78,88.8,88.74,88.78,136036.0,78.0643,78.0819,78.0291,78.0643,136036.0
2022-02-28 13:30:00,88.78,88.78,88.73,88.77,215849.0,78.0643,78.0643,78.0204,78.0555,215849.0
2022-02-28 14:00:00,88.77,88.84,88.75,88.82,210664.0,78.0555,78.1171,78.0379,78.0995,210664.0
2022-02-28 14:30:00,88.81,88.9,88.8,88.9,325468.0,78.0907,78.1698,78.0819,78.1698,325468.0
2022-02-28 15:00:00,88.9,88.95,88.86,88.93,310258.0,78.1698,78.2138,78.1347,78.1962,310258.0
2022-02-28 15:30:00,88.93,88.96,88.87,88.95,659337.0,78.1962,78.2226,78.1435,78.2138,659337.0
2022-03-01 09:30:00,89.03,89.24,89.03,89.19,776766.0,78.4233,78.6083,78.4233,78.5643,776766.0
2022-03-01 10:00:00,89.21,89.32,89.18,89.31,709897.0,78.5819,78.6788,78.5555,78.67,709897.0
2022-03-01 10:30:00,89.31,89.42,89.27,89.4,326744.0,78.67,78.7669,78.6348,78.7493,326744.0
2022-03-01 11:00:00,89.41,89.44,89.34,89.4,842062.0,78.7581,78.7845,78.6964,78.7493,842062.0
2022-03-01 11:30:00,89.4,89.58,89.4,89.4,392301.0,78.7493,78.9078,78.7493,78.7493,392301.0
2022-03-01 12:00:00,89.41,89.42,89.28,89.3,334103.0,78.7581,78.7669,78.6436,78.6612,334103.0
2022-03-01 12:30:00,89.3,89.39,89.26,89.36,264718.0,78.6612,78.7405,78.6259,78.714,264718.0
2022-03-01 13:00:00,89.35,89.36,89.29,89.32,434896.0,78.7052,78.714,78.6524,78.6788,434896.0
2022-03-01 13:30:00,89.33,89.47,89.32,89.44,428611.0,78.6876,78.8109,78.6788,78.7845,428611.0
2022-03-01 14:00:00,89.44,89.45,89.35,89.36,347674.0,78.7845,78.7933,78.7052,78.714,347674.0
2022-03-01 14:30:00,89.37,89.42,89.24,89.31,1016911.0,78.7228,78.7669,78.6083,78.67,1016911.0
2022-03-01 15:00:00,89.31,89.31,89.25,89.27,243090.0,78.67,78.67,78.6171,78.6348,243090.0
2022-03-01 15:30:00,89.26,89.27,89.18,89.2,315927.0,78.6259,78.6348,78.5555,78.5731,315927.0
2022-03-02 09:30:00,88.78,88.82,88.66,88.77,637240.0,78.2031,78.2384,78.0974,78.1943,637240.0
2022-03-02 10:00:00,88.76,88.86,88.72,88.86,849712.0,78.1855,78.2736,78.1503,78.2736,849712.0
2022-03-02 10:30:00,88.86,88.86,88.56,88.56,1588035.0,78.2736,78.2736,78.0093,78.0093,1588035.0
2022-03-02 11:00:00,88.56,88.57,88.46,88.52,962374.0,78.0093,78.0182,77.9213,77.9741,962374.0
2022-03-02 11:30:00,88.52,88.58,88.49,88.55,786729.0,77.9741,78.027,77.9477,78.0005,786729.0
2022-03-02 12:00:00,88.54,88.55,88.49,88.53,326738.0,77.9917,78.0005,77.9477,77.9829,326738.0
2022-03-02 12:30:00,88.52,88.58,88.51,88.55,787337.0,77.9741,78.027,77.9653,78.0005,787337.0
2022-03-02 13:00:00,88.55,88.61,88.55,88.61,344644.0,78.0005,78.0534,78.0005,78.0534,344644.0
2022-03-02 13:30:00,88.61,88.61,88.5,88.5,265739.0,78.0534,78.0534,77.9565,77.9565,265739.0
2022-03-02 14:00:00,88.5,88.56,88.48,88.55,910309.0,77.9565,78.0093,77.9389,78.0005,910309.0
2022-03-02 14:30:00,88.54,88.57,88.5,88.53,509825.0,77.9917,78.0182,77.9565,77.9829,509825.0
2022-03-02 15:00:00,88.53,88.56,88.46,88.46,275326.0,77.9829,78.0093,77.9213,77.9213,275326.0
2022-03-02 15:30:00,88.46,88.46,88.22,88.25,574360.0,77.9213,77.9213,77.7098,77.7363,574360.0
2022-03-03 09:30:00,88.44,88.44,88.3,88.32,842335.0,77.9036,77.9036,77.7803,77.7979,842335.0
2022-03-03 10:00:00,88.33,88.44,88.32,88.37,360101.0,77.8067,77.9036,77.7979,77.842,360101.0
2022-03-03 10:30:00,88.37,88.43,88.32,88.35,659657.0,77.842,77.8948,77.7979,77.8244,659657.0
2022-03-03 11:00:00,88.36,88.54,88.35,88.51,522736.0,77.8332,77.9917,77.8244,77.9653,522736.0
2022-03-03 11:30:00,88.51,88.58,88.49,88.52,555273.0,77.9653,78.027,77.9477,77.9741,555273.0
2022-03-03 12:00:00,88.53,88.54,88.45,88.46,111498.0,77.9829,77.9917,77.9124,77.9213,111498.0
2022-03-03 12:30:00,88.47,88.49,88.39,88.46,484388.0,77.9301,77.9477,77.8596,77.9213,484388.0
2022-03-03 13:00:00,88.46,88.5,88.44,88.45,145030.0,77.9213,77.9565,77.9036,77.9124,145030.0
2022-03-03 13:30:00,88.45,88.5,88.45,88.48,96452.0,77.9124,77.9565,77.9124,77.9389,96452.0
2022-03-03 14:00:00,88.47,88.5,88.42,88.48,186887.0,77.9301,77.9565,77.886,77.9389,186887.0
2022-03-03 14:30:00,88.48,88.53,88.46,88.52,472415.0,77.9389,77.9829,77.9213,77.9741,472415.0
2022-03-03 15:00:00,88.52,88.53,88.46,88.49,689162.0,77.9741,77.9829,77.9213,77.9477,689162.0
2022-03-03 15:30:00,88.49,88.51,88.42,88.46,1146508.0,77.9477,77.9653,77.886,77.9213,1146508.0
2022-03-04 09:30:00,88.83,88.9,88.79,88.87,356064.0,78.2472,78.3088,78.2119,78.2824,356064.0
2022-03-04 10:00:00,88.87,88.88,88.74,88.82,425029.0,78.2824,78.2912,78.1679,78.2384,425029.0
2022-03-04 10:30:00,88.83,88.91,88.82,88.88,232526.0,78.2472,78.3176,78.2384,78.2912,232526.0
2022-03-04 11:00:00,88.88,88.89,88.81,88.88,284397.0,78.2912,78.3,78.2296,78.2912,284397.0
2022-03-04 11:30:00,88.87,88.93,88.84,88.91,316260.0,78.2824,78.3353,78.256,78.3176,316260.0
2022-03-04 12:00:00,88.91,88.91,88.75,88.77,479458.0,78.3176,78.3176,78.1767,78.1943,479458.0
2022-03-04 12:30:00,88.76,88.82,88.69,88.72,111076.0,78.1855,78.2384,78.1239,78.1503,111076.0
2022-03-04 13:00:00,88.73,88.75,88.67,88.69,125898.0,78.1591,78.1767,78.1062,78.1239,125898.0
2022-03-04 13:30:00,88.7,88.75,88.68,88.73,140409.0,78.1327,78.1767,78.115,78.1591,140409.0
2022-03-04 14:00:00,88.73,88.73,88.67,88.67,133262.0,78.1591,78.1591,78.1062,78.1062,133262.0
2022-03-04 14:30:00,88.67,88.72,88.63,88.68,1127505.0,78.1062,78.1503,78.071,78.115,1127505.0
2022-03-04 15:00:00,88.68,88.7,88.58,88.61,367450.0,78.115,78.1327,78.027,78.0534,367450.0
2022-03-04 15:30:00,88.61,88.66,88.58,88.61,490035.0,78.0534,78.0974,78.027,78.0534,490035.0
2022-03-07 09:30:00,88.12,88.33,88.12,88.29,289660.0,77.6218,77.8067,77.6218,77.7715,289660.0
2022-03-07 10:00:00,88.29,88.38,88.29,88.33,239337.0,77.7715,77.8508,77.7715,77.8067,239337.0
2022-03-07 10:30:00,88.32,88.35,88.26,88.29,259556.0,77.7979,77.8244,77.7451,77.7715,259556.0
2022-03-07 11:00:00,88.29,88.33,88.2,88.2,184191.0,77.7715,77.8067,77.6922,77.6922,184191.0
2022-03-07 11:30:00,88.2,88.27,88.2,88.23,322286.0,77.6922,77.7539,77.6922,77.7187,322286.0
2022-03-07 12:00:00,88.24,88.33,88.23,88.27,758690.0,77.7275,77.8067,77.7187,77.7539,758690.0
2022-03-07 12:30:00,88.26,88.3,88.21,88.23,326341.0,77.7451,77.7803,77.701,77.7187,326341.0
2022-03-07 13:00:00,88.23,88.32,88.23,88.28,146171.0,77.7187,77.7979,77.7187,77.7627,146171.0
2022-03-07 13:30:00,88.28,88.29,88.22,88.26,156406.0,77.7627,77.7715,77.7098,77.7451,156406.0
2022-03-07 14:00:00,88.25,88.27,88.16,88.17,661162.0,77.7363,77.7539,77.657,77.6658,661162.0
2022-03-07 14:30:00,88.16,88.19,88.1,88.11,227152.0,77.657,77.6834,77.6041,77.613,227152.0
2022-03-07 15:00:00,88.12,88.13,87.9,87.91,230548.0,77.6218,77.6306,77.428,77.4368,230548.0
2022-03-07 15:30:00,87.91,87.94,87.82,87.86,504764.0,77.4368,77.4632,77.3575,77.3927,504764.0
2022-03-08 09:30:00,87.39,87.44,87.32,87.34,910908.0,76.9787,77.0228,76.9171,76.9347,910908.0
2022-03-08 10:00:00,87.35,87.45,87.28,87.32,456936.0,76.9435,77.0316,76.8818,76.9171,456936.0
2022-03-08 10:30:00,87.32,87.38,87.3,87.37,334906.0,76.9171,76.9699,76.8995,76.9611,334906.0
2022-03-08 11:00:00,87.37,87.37,87.16,87.18,562604.0,76.9611,76.9611,76.7761,76.7938,562604.0
2022-03-08 11:30:00,87.17,87.28,87.16,87.25,1732760.0,76.7849,76.8818,76.7761,76.8554,1732760.0
2022-03-08 12:00:00,87.25,87.5,87.23,87.39,705360.0,76.8554,77.0756,76.8378,76.9787,705360.0
2022-03-08 12:30:00,87.38,87.55,87.35,87.55,309578.0,76.9699,77.1197,76.9435,77.1197,309578.0
2022-03-08 13:00:00,87.54,87.56,87.38,87.39,685123.0,77.1109,77.1285,76.9699,76.9787,685123.0
2022-03-08 13:30:00,87.4,87.4,87.3,87.31,321914.0,76.9875,76.9875,76.8995,76.9083,321914.0
2022-03-08 14:00:00,87.31,87.39,87.23,87.39,513621.0,76.9083,76.9787,76.8378,76.9787,513621.0
2022-03-08 14:30:00,87.4,87.47,87.35,87.39,373190.0,76.9875,77.0492,76.9435,76.9787,373190.0
2022-03-08 15:00:00,87.39,87.44,87.37,87.38,242942.0,76.9787,77.0228,76.9611,76.9699,242942.0
2022-03-08 15:30:00,87.38,87.42,87.33,87.33,653937.0,76.9699,77.0052,76.9259,76.9259,653937.0
2022-03-09 09:30:00,87.21,87.35,87.21,87.28,669079.0,76.8202,76.9435,76.8202,76.8818,669079.0
2022-03-09 10:00:00,87.28,87.33,87.24,87.31,507607.0,76.8818,76.9259,76.8466,76.9083,507607.0
2022-03-09 10:30:00,87.31,87.34,87.23,87.25,471578.0,76.9083,76.9347,76.8378,76.8554,471578.0
2022-03-09 11:00:00,87.25,87.29,87.23,87.25,496867.0,76.8554,76.8906,76.8378,76.8554,496867.0
2022-03-09 11:30:00,87.25,87.33,87.24,87.33,317947.0,76.8554,76.9259,76.8466,76.9259,317947.0
2022-03-09 12:00:00,87.33,87.36,87.28,87.34,345488.0,76.9259,76.9523,76.8818,76.9347,345488.0
2022-03-09 12:30:00,87.34,87.43,87.34,87.37,158078.0,76.9347,77.014,76.9347,76.9611,158078.0
2022-03-09 13:00:00,87.37,87.38,87.29,87.31,335283.0,76.9611,76.9699,76.8906,76.9083,335283.0
2022-03-09 13:30:00,87.31,87.32,87.23,87.28,385446.0,76.9083,76.9171,76.8378,76.8818,385446.0
2022-03-09 14:00:00,87.27,87.33,87.26,87.27,438707.0,76.873,76.9259,76.8642,76.873,438707.0
2022-03-09 14:30:00,87.27,87.28,87.24,87.27,209716.0,76.873,76.8818,76.8466,76.873,209716.0
2022-03-09 15:00:00,87.27,87.27,87.23,87.24,481530.0,76.873,76.873,76.8378,76.8466,481530.0
2022-03-09 15:30:00,87.24,87.32,87.23,87.25,1074989.0,76.8466,76.9171,76.8378,76.8554,1074989.0
2022-03-10 09:30:00,87.0,87.03,86.69,86.71,914001.0,76.6352,76.6616,76.3621,76.3797,914001.0
2022-03-10 10:00:00,86.71,86.73,86.64,86.7,252997.0,76.3797,76.3974,76.3181,76.3709,252997.0
2022-03-10 10:30:00,86.7,86.74,86.67,86.71,150961.0,76.3709,76.4062,76.3445,76.3797,150961.0
2022-03-10 11:00:00,86.7,86.73,86.64,86.66,380829.0,76.3709,76.3974,76.3181,76.3357,380829.0
2022-03-10 11:30:00,86.66,86.67,86.57,86.58,267543.0,76.3357,76.3445,76.2564,76.2652,267543.0
2022-03-10 12:00:00,86.59,86.61,86.53,86.56,194194.0,76.274,76.2917,76.2212,76.2476,194194.0
2022-03-10 12:30:00,86.56,86.58,86.49,86.51,398763.0,76.2476,76.2652,76.186,76.2036,398763.0
2022-03-10 13:00:00,86.51,86.62,86.46,86.59,910784.0,76.2036,76.3005,76.1595,76.274,910784.0
2022-03-10 13:30:00,86.59,86.63,86.56,86.59,235046.0,76.274,76.3093,76.2476,76.274,235046.0
2022-03-10 14:00:00,86.6,86.74,86.58,86.67,343205.0,76.2828,76.4062,76.2652,76.3445,343205.0
2022-03-10 14:30:00,86.67,86.72,86.64,86.69,196244.0,76.3445,76.3886,76.3181,76.3621,196244.0
2022-03-10 15:00:00,86.69,86.76,86.68,86.75,463612.0,76.3621,76.4238,76.3533,76.415,463612.0
2022-03-10 15:30:00,86.75,86.76,86.65,86.68,469011.0,76.415,76.4238,76.3269,76.3533,469011.0
2022-03-11 09:30:00,86.61,86.73,86.61,86.67,301446.0,76.2917,76.3974,76.2917,76.3445,301446.0
2022-03-11 10:00:00,86.67,86.69,86.62,86.64,342763.0,76.3445,76.3621,76.3005,76.3181,342763.0
2022-03-11 10:30:00,86.65,86.65,86.55,86.56,256573.0,76.3269,76.3269,76.2388,76.2476,256573.0
2022-03-11 11:00:00,86.56,86.6,86.52,86.58,302708.0,76.2476,76.2828,76.2124,76.2652,302708.0
2022-03-11 11:30:00,86.58,86.66,86.56,86.66,238729.0,76.2652,76.3357,76.2476,76.3357,238729.0
2022-03-11 12:00:00,86.65,86.67,86.61,86.64,125087.0,76.3269,76.3445,76.2917,76.3181,125087.0
2022-03-11 12:30:00,86.63,86.65,86.62,86.62,163191.0,76.3093,76.3269,76.3005,76.3005,163191.0
2022-03-11 13:00:00,86.62,86.64,86.57,86.58,400176.0,76.3005,76.3181,76.2564,76.2652,400176.0
2022-03-11 13:30:00,86.58,86.6,86.56,86.6,117043.0,76.2652,76.2828,76.2476,76.2828,117043.0
2022-03-11 14:00:00,86.6,86.6,86.53,86.56,141295.0,76.2828,76.2828,76.2212,76.2476,141295.0
2022-03-11 14:30:00,86.57,86.59,86.55,86.55,134129.0,76.2564,76.274,76.2388,76.2388,134129.0
2022-03-11 15:00:00,86.55,86.59,86.53,86.55,273174.0,76.2388,76.274,76.2212,76.2388,273174.0
2022-03-11 15:30:00,86.56,86.59,86.54,86.56,911725.0,76.2476,76.274,76.23,76.2476,911725.0
2022-03-14 09:30:00,86.06,86.08,85.94,85.95,220098.0,75.8072,75.8248,75.7015,75.7103,220098.0
2022-03-14 10:00:00,85.95,86.02,85.94,85.96,365850.0,75.7103,75.7719,75.7015,75.7191,365850.0
2022-03-14 10:30:00,85.97,85.99,85.92,85.97,161966.0,75.7279,75.7455,75.6839,75.7279,161966.0
2022-03-14 11:00:00,85.97,86.0,85.93,85.95,150966.0,75.7279,75.7543,75.6927,75.7103,150966.0
2022-03-14 11:30:00,85.95,85.96,85.9,85.92,523139.0,75.7103,75.7191,75.6662,75.6839,523139.0
2022-03-14 12:00:00,85.91,85.92,85.83,85.86,694553.0,75.6751,75.6839,75.6046,75.631,694553.0
2022-03-14 12:30:00,85.86,85.9,85.83,85.85,342167.0,75.631,75.6662,75.6046,75.6222,342167.0
2022-03-14 13:00:00,85.86,85.86,85.69,85.7,208783.0,75.631,75.631,75.4813,75.4901,208783.0
2022-03-14 13:30:00,85.71,85.75,85.67,85.74,170134.0,75.4989,75.5341,75.4636,75.5253,170134.0
2022-03-14 14:00:00,85.75,85.77,85.68,85.69,191253.0,75.5341,75.5517,75.4725,75.4813,191253.0
2022-03-14 14:30:00,85.68,85.7,85.65,85.66,127002.0,75.4725,75.4901,75.446,75.4548,127002.0
2022-03-14 15:00:00,85.66,85.7,85.63,85.64,348393.0,75.4548,75.4901,75.4284,75.4372,348393.0
2022-03-14 15:30:00,85.64,85.69,85.59,85.59,359690.0,75.4372,75.4813,75.3932,75.3932,359690.0
2022-03-15 09:30:00,85.93,86.01,85.93,85.99,327478.0,75.6927,75.7631,75.6927,75.7455,327478.0
2022-03-15 10:00:00,86.0,86.01,85.93,85.96,234352.0,75.7543,75.7631,75.6927,75.7191,234352.0
2022-03-15 10:30:00,85.95,85.96,85.83,85.88,294785.0,75.7103,75.7191,75.6046,75.6486,294785.0
2022-03-15 11:00:00,85.88,85.91,85.83,85.83,371301.0,75.6486,75.6751,75.6046,75.6046,371301.0
2022-03-15 11:30:00,85.83,85.92,85.81,85.89,685558.0,75.6046,75.6839,75.587,75.6574,685558.0
2022-03-15 12:00:00,85.89,85.91,85.85,85.89,409422.0,75.6574,75.6751,75.6222,75.6574,409422.0
2022-03-15 12:30:00,85.89,85.89,85.82,85.84,785838.0,75.6574,75.6574,75.5958,75.6134,785838.0
2022-03-15 13:00:00,85.84,85.84,85.79,85.79,416119.0,75.6134,75.6134,75.5693,75.5693,416119.0
2022-03-15 13:30:00,85.8,85.81,85.74,85.78,439447.0,75.5782,75.587,75.5253,75.5605,439447.0
2022-03-15 14:00:00,85.78,85.8,85.73,85.75,759097.0,75.5605,75.5782,75.5165,75.5341,759097.0
2022-03-15 14:30:00,85.75,85.77,85.71,85.75,255226.0,75.5341,75.5517,75.4989,75.5341,255226.0
2022-03-15 15:00:00,85.75,85.96,85.73,85.95,479545.0,75.5341,75.7191,75.5165,75.7103,479545.0
2022-03-15 15:30:00,85.95,85.97,85.86,85.87,955101.0,75.7103,75.7279,75.631,75.6398,955101.0
2022-03-16 09:30:00,86.02,86.17,86.01,86.07,420912.0,75.7719,75.9041,75.7631,75.816,420912.0
2022-03-16 10:00:00,86.07,86.15,85.94,86.13,800397.0,75.816,75.8865,75.7015,75.8688,800397.0
2022-03-16 10:30:00,86.12,86.13,86.04,86.08,314294.0,75.86,75.8688,75.7896,75.8248,314294.0
2022-03-16 11:00:00,86.09,86.09,86.01,86.05,476208.0,75.8336,75.8336,75.7631,75.7984,476208.0
2022-03-16 11:30:00,86.05,86.11,86.05,86.07,389975.0,75.7984,75.8512,75.7984,75.816,389975.0
2022-03-16 12:00:00,86.08,86.11,86.01,86.02,150552.0,75.8248,75.8512,75.7631,75.7719,150552.0
2022-03-16 12:30:00,86.01,86.09,86.01,86.03,204236.0,75.7631,75.8336,75.7631,75.7808,204236.0
2022-03-16 13:00:00,86.03,86.05,86.01,86.03,192150.0,75.7808,75.7984,75.7631,75.7808,192150.0
2022-03-16 13:30:00,86.02,86.05,85.94,85.98,870534.0,75.7719,75.7984,75.7015,75.7367,870534.0
2022-03-16 14:00:00,85.97,86.05,85.32,85.61,1586505.0,75.7279,75.7984,75.1553,75.4108,1586505.0
2022-03-16 14:30:00,85.62,85.87,85.45,85.83,752908.0,75.4196,75.6398,75.2699,75.6046,752908.0
2022-03-16 15:00:00,85.83,86.0,85.76,85.92,1895882.0,75.6046,75.7543,75.5429,75.6839,1895882.0
2022-03-16 15:30:00,85.92,86.08,85.88,86.07,522175.0,75.6839,75.8248,75.6486,75.816,522175.0
2022-03-17 09:30:00,86.33,86.41,86.25,86.4,788122.0,76.045,76.1155,75.9745,76.1067,788122.0
2022-03-17 10:00:00,86.41,86.55,86.4,86.53,385185.0,76.1155,76.2388,76.1067,76.2212,385185.0
2022-03-17 10:30:00,86.52,86.54,86.4,86.5,519953.0,76.2124,76.23,76.1067,76.1948,519953.0
2022-03-17 11:00:00,86.5,86.59,86.49,86.56,846636.0,76.1948,76.274,76.186,76.2476,846636.0
2022-03-17 11:30:00,86.56,86.61,86.52,86.59,582886.0,76.2476,76.2917,76.2124,76.274,582886.0
2022-03-17 12:00:00,86.59,86.64,86.56,86.62,361045.0,76.274,76.3181,76.2476,76.3005,361045.0
2022-03-17 12:30:00,86.62,86.65,86.58,86.64,214158.0,76.3005,76.3269,76.2652,76.3181,214158.0
2022-03-17 13:00:00,86.65,86.68,86.6,86.66,236753.0,76.3269,76.3533,76.2828,76.3357,236753.0
2022-03-17 13:30:00,86.67,86.71,86.66,86.7,185167.0,76.3445,76.3797,76.3357,76.3709,185167.0
2022-03-17 14:00:00,86.7,86.71,86.65,86.65,227622.0,76.3709,76.3797,76.3269,76.3269,227622.0
2022-03-17 14:30:00,86.65,86.68,86.6,86.63,302072.0,76.3269,76.3533,76.2828,76.3093,302072.0
2022-03-17 15:00:00,86.62,86.65,86.55,86.56,227123.0,76.3005,76.3269,76.2388,76.2476,227123.0
2022-03-17 15:30:00,86.56,86.61,86.51,86.59,1016690.0,76.2476,76.2917,76.2036,76.274,1016690.0
2022-03-18 09:30:00,86.5,86.63,86.5,86.58,258772.0,76.1948,76.3093,76.1948,76.2652,258772.0
2022-03-18 10:00:00,86.58,86.63,86.51,86.61,1745695.0,76.2652,76.3093,76.2036,76.2917,1745695.0
2022-03-18 10:30:00,86.62,86.62,86.56,86.62,446107.0,76.3005,76.3005,76.2476,76.3005,446107.0
2022-03-18 11:00:00,86.62,86.68,86.6,86.66,628494.0,76.3005,76.3533,76.2828,76.3357,628494.0
2022-03-18 11:30:00,86.66,86.68,86.59,86.63,1095599.0,76.3357,76.3533,76.274,76.3093,1095599.0
2022-03-18 12:00:00,86.63,86.69,86.63,86.65,576082.0,76.3093,76.3621,76.3093,76.3269,576082.0
2022-03-18 12:30:00,86.66,86.71,86.64,86.67,414690.0,76.3357,76.3797,76.3181,76.3445,414690.0
2022-03-18 13:00:00,86.67,86.79,86.66,86.73,395108.0,76.3445,76.4502,76.3357,76.3974,395108.0
2022-03-18 13:30:00,86.74,86.75,86.71,86.73,689320.0,76.4062,76.415,76.3797,76.3974,689320.0
2022-03-18 14:00:00,86.73,86.75,86.71,86.73,541878.0,76.3974,76.415,76.3797,76.3974,541878.0
2022-03-18 14:30:00,86.73,86.82,86.73,86.81,637891.0,76.3974,76.4766,76.3974,76.4678,637891.0
2022-03-18 15:00:00,86.81,86.87,86.8,86.81,280707.0,76.4678,76.5207,76.459,76.4678,280707.0
2022-03-18 15:30:00,86.81,86.84,86.72,86.72,264631.0,76.4678,76.4943,76.3886,76.3886,264631.0
2022-03-21 09:30:00,86.26,86.4,86.24,86.34,354014.0,75.9834,76.1067,75.9657,76.0538,354014.0
2022-03-21 10:00:00,86.34,86.34,86.23,86.24,199465.0,76.0538,76.0538,75.9569,75.9657,199465.0
2022-03-21 10:30:00,86.24,86.3,86.23,86.25,360020.0,75.9657,76.0186,75.9569,75.9745,360020.0
2022-03-21 11:00:00,86.25,86.36,86.23,86.32,4465815.0,75.9745,76.0714,75.9569,76.0362,4465815.0
2022-03-21 11:30:00,86.32,86.38,86.31,86.38,1136499.0,76.0362,76.0891,76.0274,76.0891,1136499.0
2022-03-21 12:00:00,86.38,86.41,86.32,86.35,120200.0,76.0891,76.1155,76.0362,76.0626,120200.0
2022-03-21 12:30:00,86.34,86.34,86.03,86.09,1186592.0,76.0538,76.0538,75.7808,75.8336,1186592.0
2022-03-21 13:00:00,86.09,86.09,85.82,85.93,1438242.0,75.8336,75.8336,75.5958,75.6927,1438242.0
2022-03-21 13:30:00,85.93,85.96,85.89,85.95,636679.0,75.6927,75.7191,75.6574,75.7103,636679.0
2022-03-21 14:00:00,85.95,85.99,85.89,85.98,410142.0,75.7103,75.7455,75.6574,75.7367,410142.0
2022-03-21 14:30:00,85.98,86.01,85.87,85.87,574757.0,75.7367,75.7631,75.6398,75.6398,574757.0
2022-03-21 15:00:00,85.87,85.9,85.83,85.83,1497045.0,75.6398,75.6662,75.6046,75.6046,1497045.0
2022-03-21 15:30:00,85.84,85.96,85.82,85.9,698108.0,75.6134,75.7191,75.5958,75.6662,698108.0
2022-03-22 09:30:00,85.61,85.74,85.61,85.65,957844.0,75.4108,75.5253,75.4108,75.446,957844.0
2022-03-22 10:00:00,85.66,85.67,85.58,85.62,585527.0,75.4548,75.4636,75.3844,75.4196,585527.0
2022-03-22 10:30:00,85.61,85.71,85.61,85.64,323947.0,75.4108,75.4989,75.4108,75.4372,323947.0
2022-03-22 11:00:00,85.64,85.66,85.58,85.62,422567.0,75.4372,75.4548,75.3844,75.4196,422567.0
2022-03-22 11:30:00,85.63,85.7,85.62,85.69,229893.0,75.4284,75.4901,75.4196,75.4813,229893.0
2022-03-22 12:00:00,85.68,85.7,85.65,85.69,324369.0,75.4725,75.4901,75.446,75.4813,324369.0
2022-03-22 12:30:00,85.69,85.74,85.68,85.7,644986.0,75.4813,75.5253,75.4725,75.4901,644986.0
2022-03-22 13:00:00,85.7,85.72,85.66,85.67,239334.0,75.4901,75.5077,75.4548,75.4636,239334.0
2022-03-22 13:30:00,85.67,85.7,85.63,85.64,222169.0,75.4636,75.4901,75.4284,75.4372,222169.0
2022-03-22 14:00:00,85.64,85.72,85.63,85.69,385580.0,75.4372,75.5077,75.4284,75.4813,385580.0
2022-03-22 14:30:00,85.69,85.76,85.68,85.68,277554.0,75.4813,75.5429,75.4725,75.4725,277554.0
2022-03-22 15:00:00,85.67,85.7,85.64,85.67,1635692.0,75.4636,75.4901,75.4372,75.4636,1635692.0
2022-03-22 15:30:00,85.67,85.68,85.6,85.67,734641.0,75.4636,75.4725,75.402,75.4636,734641.0
2022-03-23 09:30:00,85.73,85.76,85.68,85.72,293249.0,75.5165,75.5429,75.4725,75.5077,293249.0
2022-03-23 10:00:00,85.73,85.73,85.61,85.63,427794.0,75.5165,75.5165,75.4108,75.4284,427794.0
2022-03-23 10:30:00,85.63,85.69,85.58,85.63,1524877.0,75.4284,75.4813,75.3844,75.4284,1524877.0
2022-03-23 11:00:00,85.64,85.66,85.58,85.59,298081.0,75.4372,75.4548,75.3844,75.3932,298081.0
2022-03-23 11:30:00,85.6,85.61,85.52,85.56,202286.0,75.402,75.4108,75.3315,75.3668,202286.0
2022-03-23 12:00:00,85.57,85.62,85.56,85.6,423901.0,75.3756,75.4196,75.3668,75.402,423901.0
2022-03-23 12:30:00,85.61,85.72,85.6,85.7,159783.0,75.4108,75.5077,75.402,75.4901,159783.0
2022-03-23 13:00:00,85.7,85.77,85.64,85.72,332933.0,75.4901,75.5517,75.4372,75.5077,332933.0
2022-03-23 13:30:00,85.72,85.81,85.69,85.8,245664.0,75.5077,75.587,75.4813,75.5782,245664.0
2022-03-23 14:00:00,85.79,85.84,85.74,85.79,976628.0,75.5693,75.6134,75.5253,75.5693,976628.0
2022-03-23 14:30:00,85.8,85.8,85.71,85.71,392373.0,75.5782,75.5782,75.4989,75.4989,392373.0
2022-03-23 15:00:00,85.71,85.76,85.65,85.67,244842.0,75.4989,75.5429,75.446,75.4636,244842.0
2022-03-23 15:30:00,85.67,85.73,85.65,85.69,2182293.0,75.4636,75.5165,75.446,75.4813,2182293.0
2022-03-24 09:30:00,85.35,85.44,85.21,85.36,4507407.0,75.1818,75.261,75.0584,75.1906,4507407.0
2022-03-24 10:00:00,85.36,85.43,85.31,85.4,317867.0,75.1906,75.2522,75.1465,75.2258,317867.0
2022-03-24 10:30:00,85.41,85.44,85.39,85.41,154725.0,75.2346,75.261,75.217,75.2346,154725.0
2022-03-24 11:00:00,85.41,85.5,85.37,85.5,467316.0,75.2346,75.3139,75.1994,75.3139,467316.0
2022-03-24 11:30:00,85.49,85.61,85.47,85.61,368082.0,75.3051,75.4108,75.2875,75.4108,368082.0
2022-03-24 12:00:00,85.61,85.64,85.57,85.6,124258.0,75.4108,75.4372,75.3756,75.402,124258.0
2022-03-24 12:30:00,85.59,85.6,85.52,85.52,197886.0,75.3932,75.402,75.3315,75.3315,197886.0
2022-03-24 13:00:00,85.53,85.56,85.48,85.5,185390.0,75.3403,75.3668,75.2963,75.3139,185390.0
2022-03-24 13:30:00,85.51,85.61,85.49,85.58,305142.0,75.3227,75.4108,75.3051,75.3844,305142.0
2022-03-24 14:00:00,85.58,85.68,85.57,85.65,3535695.0,75.3844,75.4725,75.3756,75.446,3535695.0
2022-03-24 14:30:00,85.66,85.72,85.65,85.7,250474.0,75.4548,75.5077,75.446,75.4901,250474.0
2022-03-24 15:00:00,85.71,85.73,85.68,85.73,410895.0,75.4989,75.5165,75.4725,75.5165,410895.0
2022-03-24 15:30:00,85.73,85.73,85.65,85.66,556818.0,75.5165,75.5165,75.446,75.4548,556818.0
2022-03-25 09:30:00,85.54,85.54,85.08,85.09,1528606.0,75.3491,75.3491,74.9439,74.9527,1528606.0
2022-03-25 10:00:00,85.09,85.2,85.07,85.14,1440723.0,74.9527,75.0496,74.9351,74.9968,1440723.0
2022-03-25 10:30:00,85.14,85.17,84.88,84.93,1099095.0,74.9968,75.0232,74.7678,74.8118,1099095.0
2022-03-25 11:00:00,84.93,85.0,84.82,84.97,1636489.0,74.8118,74.8735,74.7149,74.847,1636489.0
2022-03-25 11:30:00,84.97,85.02,84.88,84.92,1295117.0,74.847,74.8911,74.7678,74.803,1295117.0
2022-03-25 12:00:00,84.92,85.01,84.88,84.9,1235836.0,74.803,74.8823,74.7678,74.7854,1235836.0
2022-03-25 12:30:00,84.89,84.95,84.83,84.93,958330.0,74.7766,74.8294,74.7237,74.8118,958330.0
2022-03-25 13:00:00,84.93,85.03,84.88,85.01,950022.0,74.8118,74.8999,74.7678,74.8823,950022.0
2022-03-25 13:30:00,85.02,85.03,84.94,84.98,823476.0,74.8911,74.8999,74.8206,74.8558,823476.0
2022-03-25 14:00:00,84.98,85.09,84.97,85.04,947287.0,74.8558,74.9527,74.847,74.9087,947287.0
2022-03-25 14:30:00,85.04,85.07,84.94,84.96,953685.0,74.9087,74.9351,74.8206,74.8382,953685.0
2022-03-25 15:00:00,84.96,85.02,84.91,85.01,720560.0,74.8382,74.8911,74.7942,74.8823,720560.0
2022-03-25 15:30:00,85.01,85.07,85.0,85.05,645983.0,74.8823,74.9351,74.8735,74.9175,645983.0
2022-03-28 09:30:00,85.09,85.3,85.09,85.2,678484.0,74.9527,75.1377,74.9527,75.0496,678484.0
2022-03-28 10:00:00,85.2,85.29,85.19,85.29,303515.0,75.0496,75.1289,75.0408,75.1289,303515.0
2022-03-28 10:30:00,85.3,85.41,85.27,85.35,247652.0,75.1377,75.2346,75.1113,75.1818,247652.0
2022-03-28 11:00:00,85.33,85.37,85.19,85.2,687897.0,75.1642,75.1994,75.0408,75.0496,687897.0
2022-03-28 11:30:00,85.2,85.21,85.05,85.12,517456.0,75.0496,75.0584,74.9175,74.9792,517456.0
2022-03-28 12:00:00,85.12,85.19,85.11,85.14,680315.0,74.9792,75.0408,74.9704,74.9968,680315.0
2022-03-28 12:30:00,85.14,85.16,85.08,85.11,834782.0,74.9968,75.0144,74.9439,74.9704,834782.0
2022-03-28 13:00:00,85.11,85.19,85.1,85.12,255331.0,74.9704,75.0408,74.9616,74.9792,255331.0
2022-03-28 13:30:00,85.12,85.15,85.1,85.13,259499.0,74.9792,75.0056,74.9616,74.988,259499.0
2022-03-28 14:00:00,85.14,85.15,85.09,85.12,200280.0,74.9968,75.0056,74.9527,74.9792,200280.0
2022-03-28 14:30:00,85.11,85.15,85.09,85.13,133626.0,74.9704,75.0056,74.9527,74.988,133626.0
2022-03-28 15:00:00,85.13,85.28,85.13,85.28,662803.0,74.988,75.1201,74.988,75.1201,662803.0
2022-03-28 15:30:00,85.28,85.33,85.26,85.28,342314.0,75.1201,75.1642,75.1025,75.1201,342314.0
2022-03-29 09:30:00,85.47,85.79,85.47,85.76,665810.0,75.2875,75.5693,75.2875,75.5429,665810.0
2022-03-29 10:00:00,85.75,85.8,85.61,85.61,788890.0,75.5341,75.5782,75.4108,75.4108,788890.0
2022-03-29 10:30:00,85.62,85.65,85.47,85.49,833011.0,75.4196,75.446,75.2875,75.3051,833011.0
2022-03-29 11:00:00,85.5,85.53,85.45,85.52,579257.0,75.3139,75.3403,75.2699,75.3315,579257.0
2022-03-29 11:30:00,85.52,85.69,85.5,85.68,849617.0,75.3315,75.4813,75.3139,75.4725,849617.0
2022-03-29 12:00:00,85.67,85.7,85.59,85.69,644046.0,75.4636,75.4901,75.3932,75.4813,644046.0
2022-03-29 12:30:00,85.68,85.71,85.64,85.68,587928.0,75.4725,75.4989,75.4372,75.4725,587928.0
2022-03-29 13:00:00,85.69,85.7,85.6,85.64,675221.0,75.4813,75.4901,75.402,75.4372,675221.0
2022-03-29 13:30:00,85.64,85.76,85.63,85.76,444714.0,75.4372,75.5429,75.4284,75.5429,444714.0
2022-03-29 14:00:00,85.75,85.8,85.69,85.7,615307.0,75.5341,75.5782,75.4813,75.4901,615307.0
2022-03-29 14:30:00,85.7,85.77,85.69,85.73,527371.0,75.4901,75.5517,75.4813,75.5165,527371.0
2022-03-29 15:00:00,85.73,85.73,85.66,85.71,489799.0,75.5165,75.5165,75.4548,75.4989,489799.0
2022-03-29 15:30:00,85.71,85.82,85.71,85.81,426447.0,75.4989,75.5958,75.4989,75.587,426447.0
2022-03-30 09:30:00,85.63,85.76,85.62,85.73,393503.0,75.4284,75.5429,75.4196,75.5165,393503.0
2022-03-30 10:00:00,85.73,85.95,85.72,85.94,284680.0,75.5165,75.7103,75.5077,75.7015,284680.0
2022-03-30 10:30:00,85.94,85.97,85.88,85.9,306548.0,75.7015,75.7279,75.6486,75.6662,306548.0
2022-03-30 11:00:00,85.9,86.01,85.89,85.98,156855.0,75.6662,75.7631,75.6574,75.7367,156855.0
2022-03-30 11:30:00,85.98,86.03,85.93,85.98,235221.0,75.7367,75.7808,75.6927,75.7367,235221.0
2022-03-30 12:00:00,85.98,86.04,85.97,85.98,410237.0,75.7367,75.7896,75.7279,75.7367,410237.0
2022-03-30 12:30:00,85.98,86.06,85.96,86.06,922998.0,75.7367,75.8072,75.7191,75.8072,922998.0
2022-03-30 13:00:00,86.06,86.07,85.98,86.0,214416.0,75.8072,75.816,75.7367,75.7543,214416.0
2022-03-30 13:30:00,86.0,86.0,85.87,85.91,282671.0,75.7543,75.7543,75.6398,75.6751,282671.0
2022-03-30 14:00:00,85.92,85.97,85.9,85.95,172661.0,75.6839,75.7279,75.6662,75.7103,172661.0
2022-03-30 14:30:00,85.95,85.99,85.94,85.95,124332.0,75.7103,75.7455,75.7015,75.7103,124332.0
2022-03-30 15:00:00,85.95,85.99,85.93,85.98,257732.0,75.7103,75.7455,75.6927,75.7367,257732.0
2022-03-30 15:30:00,85.97,86.02,85.94,86.02,707185.0,75.7279,75.7719,75.7015,75.7719,707185.0
2022-03-31 09:30:00,86.03,86.13,86.02,86.02,568939.0,75.7808,75.8688,75.7719,75.7719,568939.0
2022-03-31 10:00:00,86.03,86.12,85.99,86.11,400732.0,75.7808,75.86,75.7455,75.8512,400732.0
2022-03-31 10:30:00,86.11,86.26,86.1,86.25,237428.0,75.8512,75.9834,75.8424,75.9745,237428.0
2022-03-31 11:00:00,86.26,86.29,86.17,86.2,363370.0,75.9834,76.0098,75.9041,75.9305,363370.0
2022-03-31 11:30:00,86.2,86.23,86.18,86.22,275667.0,75.9305,75.9569,75.9129,75.9481,275667.0
2022-03-31 12:00:00,86.22,86.22,86.15,86.17,121831.0,75.9481,75.9481,75.8865,75.9041,121831.0
2022-03-31 12:30:00,86.18,86.21,86.16,86.19,603361.0,75.9129,75.9393,75.8953,75.9217,603361.0
2022-03-31 13:00:00,86.19,86.2,86.15,86.19,102492.0,75.9217,75.9305,75.8865,75.9217,102492.0
2022-03-31 13:30:00,86.19,86.24,86.17,86.21,330886.0,75.9217,75.9657,75.9041,75.9393,330886.0
2022-03-31 14:00:00,86.22,86.23,86.17,86.19,137539.0,75.9481,75.9569,75.9041,75.9217,137539.0
2022-03-31 14:30:00,86.19,86.26,86.17,86.19,441589.0,75.9217,75.9834,75.9041,75.9217,441589.0
2022-03-31 15:00:00,86.19,86.22,86.12,86.19,344063.0,75.9217,75.9481,75.86,75.9217,344063.0
2022-03-31 15:30:00,86.18,86.19,85.93,86.04,1044469.0,75.9129,75.9217,75.6927,75.7896,1044469.0
2022-04-01 09:30:00,85.34,85.4,85.29,85.33,242263.0,75.3318,75.3848,75.2877,75.323,242263.0
2022-04-01 10:00:00,85.33,85.46,85.31,85.36,243866.0,75.323,75.4377,75.3053,75.3495,243866.0
2022-04-01 10:30:00,85.37,85.49,85.33,85.48,196853.0,75.3583,75.4642,75.323,75.4554,196853.0
2022-04-01 11:00:00,85.48,85.65,85.45,85.63,352550.0,75.4554,75.6054,75.4289,75.5878,352550.0
2022-04-01 11:30:00,85.63,85.7,85.58,85.68,207095.0,75.5878,75.6496,75.5437,75.6319,207095.0
2022-04-01 12:00:00,85.68,85.75,85.67,85.73,175386.0,75.6319,75.6937,75.6231,75.6761,175386.0
2022-04-01 12:30:00,85.74,85.81,85.74,85.78,174074.0,75.6849,75.7467,75.6849,75.7202,174074.0
2022-04-01 13:00:00,85.78,85.86,85.77,85.84,114899.0,75.7202,75.7908,75.7114,75.7732,114899.0
2022-04-01 13:30:00,85.85,85.88,85.79,85.85,118054.0,75.782,75.8085,75.729,75.782,118054.0
2022-04-01 14:00:00,85.85,85.85,85.77,85.78,456305.0,75.782,75.782,75.7114,75.7202,456305.0
2022-04-01 14:30:00,85.78,85.89,85.77,85.82,583515.0,75.7202,75.8173,75.7114,75.7555,583515.0
2022-04-01 15:00:00,85.82,85.86,85.73,85.77,142193.0,75.7555,75.7908,75.6761,75.7114,142193.0
2022-04-01 15:30:00,85.78,85.78,85.7,85.7,265148.0,75.7202,75.7202,75.6496,75.6496,265148.0
2022-04-04 09:30:00,85.77,85.87,85.75,85.79,1128844.0,75.7114,75.7996,75.6937,75.729,1128844.0
2022-04-04 10:00:00,85.79,85.8,85.72,85.77,1368982.0,75.729,75.7379,75.6672,75.7114,1368982.0
2022-04-04 10:30:00,85.78,85.84,85.73,85.81,1013104.0,75.7202,75.7732,75.6761,75.7467,1013104.0
2022-04-04 11:00:00,85.8,85.83,85.74,85.8,1130977.0,75.7379,75.7643,75.6849,75.7379,1130977.0
2022-04-04 11:30:00,85.79,85.81,85.75,85.81,650443.0,75.729,75.7467,75.6937,75.7467,650443.0
2022-04-04 12:00:00,85.81,85.83,85.77,85.79,156251.0,75.7467,75.7643,75.7114,75.729,156251.0
2022-04-04 12:30:00,85.78,85.8,85.75,85.78,156988.0,75.7202,75.7379,75.6937,75.7202,156988.0
2022-04-04 13:00:00,85.78,85.84,85.76,85.83,164689.0,75.7202,75.7732,75.7025,75.7643,164689.0
2022-04-04 13:30:00,85.82,85.85,85.79,85.84,483457.0,75.7555,75.782,75.729,75.7732,483457.0
2022-04-04 14:00:00,85.84,85.91,85.8,85.9,594514.0,75.7732,75.8349,75.7379,75.8261,594514.0
2022-04-04 14:30:00,85.9,85.93,85.86,85.88,421579.0,75.8261,75.8526,75.7908,75.8085,421579.0
2022-04-04 15:00:00,85.89,85.93,85.79,85.79,256957.0,75.8173,75.8526,75.729,75.729,256957.0
2022-04-04 15:30:00,85.79,85.93,85.78,85.92,419612.0,75.729,75.8526,75.7202,75.8438,419612.0
2022-04-05 09:30:00,85.67,85.71,85.54,85.56,284984.0,75.6231,75.6584,75.5083,75.526,284984.0
2022-04-05 10:00:00,85.57,85.59,85.21,85.28,215903.0,75.5348,75.5525,75.217,75.2788,215903.0
2022-04-05 10:30:00,85.29,85.29,85.03,85.05,489066.0,75.2877,75.2877,75.0582,75.0758,489066.0
2022-04-05 11:00:00,85.04,85.05,84.95,85.02,152438.0,75.067,75.0758,74.9875,75.0493,152438.0
2022-04-05 11:30:00,85.02,85.07,84.94,84.96,155961.0,75.0493,75.0935,74.9787,74.9964,155961.0
2022-04-05 12:00:00,84.95,84.99,84.91,84.94,115369.0,74.9875,75.0228,74.9522,74.9787,115369.0
2022-04-05 12:30:00,84.94,85.01,84.92,84.99,342063.0,74.9787,75.0405,74.9611,75.0228,342063.0
2022-04-05 13:00:00,85.0,85.03,84.97,85.0,366689.0,75.0317,75.0582,75.0052,75.0317,366689.0
2022-04-05 13:30:00,85.0,85.0,84.87,84.87,275330.0,75.0317,75.0317,74.9169,74.9169,275330.0
2022-04-05 14:00:00,84.87,84.91,84.85,84.87,289791.0,74.9169,74.9522,74.8993,74.9169,289791.0
2022-04-05 14:30:00,84.87,84.93,84.86,84.9,177970.0,74.9169,74.9699,74.9081,74.9434,177970.0
2022-04-05 15:00:00,84.91,84.97,84.9,84.97,120670.0,74.9522,75.0052,74.9434,75.0052,120670.0
2022-04-05 15:30:00,84.96,84.97,84.84,84.85,567789.0,74.9964,75.0052,74.8904,74.8993,567789.0
2022-04-06 09:30:00,84.31,84.32,84.14,84.24,602729.0,74.4226,74.4314,74.2725,74.3608,602729.0
2022-04-06 10:00:00,84.24,84.4,84.24,84.31,379706.0,74.3608,74.502,74.3608,74.4226,379706.0
2022-04-06 10:30:00,84.31,84.34,84.21,84.24,761353.0,74.4226,74.4491,74.3343,74.3608,761353.0
2022-04-06 11:00:00,84.24,84.41,84.24,84.4,727796.0,74.3608,74.5109,74.3608,74.502,727796.0
2022-04-06 11:30:00,84.4,84.54,84.39,84.48,394806.0,74.502,74.6256,74.4932,74.5727,394806.0
2022-04-06 12:00:00,84.48,84.52,84.42,84.52,313488.0,74.5727,74.608,74.5197,74.608,313488.0
2022-04-06 12:30:00,84.51,84.59,84.5,84.57,301864.0,74.5991,74.6698,74.5903,74.6521,301864.0
2022-04-06 13:00:00,84.57,84.58,84.51,84.56,138671.0,74.6521,74.6609,74.5991,74.6433,138671.0
2022-04-06 13:30:00,84.56,84.69,84.56,84.56,227224.0,74.6433,74.758,74.6433,74.6433,227224.0
2022-04-06 14:00:00,84.55,84.84,84.27,84.42,900441.0,74.6344,74.8904,74.3873,74.5197,900441.0
2022-04-06 14:30:00,84.43,84.55,84.35,84.49,523053.0,74.5285,74.6344,74.4579,74.5815,523053.0
2022-04-06 15:00:00,84.49,84.55,84.45,84.5,385455.0,74.5815,74.6344,74.5462,74.5903,385455.0
2022-04-06 15:30:00,84.5,84.56,84.44,84.54,1278412.0,74.5903,74.6433,74.5373,74.6256,1278412.0
2022-04-07 09:30:00,84.5,84.6,84.34,84.59,1092005.0,74.5903,74.6786,74.4491,74.6698,1092005.0
2022-04-07 10:00:00,84.59,84.62,84.47,84.48,448244.0,74.6698,74.6962,74.5638,74.5727,448244.0
2022-04-07 10:30:00,84.48,84.57,84.4,84.45,440947.0,74.5727,74.6521,74.502,74.5462,440947.0
2022-04-07 11:00:00,84.44,84.48,84.37,84.48,216000.0,74.5373,74.5727,74.4756,74.5727,216000.0
2022-04-07 11:30:00,84.47,84.52,84.39,84.41,208904.0,74.5638,74.608,74.4932,74.5109,208904.0
2022-04-07 12:00:00,84.41,84.42,84.35,84.38,843367.0,74.5109,74.5197,74.4579,74.4844,843367.0
2022-04-07 12:30:00,84.38,84.39,84.33,84.34,120100.0,74.4844,74.4932,74.4402,74.4491,120100.0
2022-04-07 13:00:00,84.34,84.39,84.33,84.36,267807.0,74.4491,74.4932,74.4402,74.4667,267807.0
2022-04-07 13:30:00,84.36,84.39,84.33,84.38,295049.0,74.4667,74.4932,74.4402,74.4844,295049.0
2022-04-07 14:00:00,84.39,84.41,84.3,84.31,984411.0,74.4932,74.5109,74.4138,74.4226,984411.0
2022-04-07 14:30:00,84.31,84.34,84.25,84.34,245635.0,74.4226,74.4491,74.3696,74.4491,245635.0
2022-04-07 15:00:00,84.32,84.34,84.26,84.27,235174.0,74.4314,74.4491,74.3785,74.3873,235174.0
2022-04-07 15:30:00,84.28,84.36,84.26,84.3,305364.0,74.3961,74.4667,74.3785,74.4138,305364.0
2022-04-08 09:30:00,83.85,83.95,83.77,83.91,875771.0,74.0165,74.1048,73.9459,74.0695,875771.0
2022-04-08 10:00:00,83.91,84.01,83.9,83.9,1014366.0,74.0695,74.1578,74.0607,74.0607,1014366.0
2022-04-08 10:30:00,83.91,84.0,83.87,83.96,639398.0,74.0695,74.1489,74.0342,74.1136,639398.0
2022-04-08 11:00:00,83.97,84.03,83.93,83.94,235018.0,74.1225,74.1754,74.0872,74.096,235018.0
2022-04-08 11:30:00,83.95,84.0,83.94,83.98,350437.0,74.1048,74.1489,74.096,74.1313,350437.0
2022-04-08 12:00:00,83.97,83.98,83.93,83.95,584566.0,74.1225,74.1313,74.0872,74.1048,584566.0
2022-04-08 12:30:00,83.95,83.96,83.89,83.91,1532873.0,74.1048,74.1136,74.0518,74.0695,1532873.0
2022-04-08 13:00:00,83.9,83.91,83.83,83.89,248029.0,74.0607,74.0695,73.9989,74.0518,248029.0
2022-04-08 13:30:00,83.88,83.89,83.79,83.83,129829.0,74.043,74.0518,73.9636,73.9989,129829.0
2022-04-08 14:00:00,83.83,83.85,83.77,83.8,152626.0,73.9989,74.0165,73.9459,73.9724,152626.0
2022-04-08 14:30:00,83.8,83.82,83.73,83.81,194373.0,73.9724,73.9901,73.9106,73.9812,194373.0
2022-04-08 15:00:00,83.81,83.81,83.72,83.75,265575.0,73.9812,73.9812,73.9018,73.9283,265575.0
2022-04-08 15:30:00,83.76,83.84,83.75,83.82,248644.0,73.9371,74.0077,73.9283,73.9901,248644.0
2022-04-11 09:30:00,83.48,83.59,83.44,83.46,783140.0,73.6899,73.787,73.6546,73.6723,783140.0
2022-04-11 10:00:00,83.45,83.46,83.38,83.45,1654368.0,73.6634,73.6723,73.6017,73.6634,1654368.0
2022-04-11 10:30:00,83.45,83.49,83.38,83.43,1932120.0,73.6634,73.6988,73.6017,73.6458,1932120.0
2022-04-11 11:00:00,83.43,83.47,83.35,83.38,501578.0,73.6458,73.6811,73.5752,73.6017,501578.0
2022-04-11 11:30:00,83.38,83.41,83.33,83.34,1218760.0,73.6017,73.6281,73.5575,73.5663,1218760.0
2022-04-11 12:00:00,83.34,83.36,83.3,83.33,526807.0,73.5663,73.584,73.531,73.5575,526807.0
2022-04-11 12:30:00,83.33,83.35,83.27,83.31,513045.0,73.5575,73.5752,73.5046,73.5399,513045.0
2022-04-11 13:00:00,83.32,83.37,83.21,83.24,441280.0,73.5487,73.5928,73.4516,73.4781,441280.0
2022-04-11 13:30:00,83.25,83.31,83.22,83.23,560692.0,73.4869,73.5399,73.4604,73.4692,560692.0
2022-04-11 14:00:00,83.24,83.28,83.23,83.27,348238.0,73.4781,73.5134,73.4692,73.5046,348238.0
2022-04-11 14:30:00,83.27,83.36,83.24,83.34,1602605.0,73.5046,73.584,73.4781,73.5663,1602605.0
2022-04-11 15:00:00,83.34,83.36,83.27,83.28,639060.0,73.5663,73.584,73.5046,73.5134,639060.0
2022-04-11 15:30:00,83.28,83.33,83.24,83.33,866603.0,73.5134,73.5575,73.4781,73.5575,866603.0
2022-04-12 09:30:00,83.68,83.88,83.66,83.81,1054914.0,73.8665,74.043,73.8488,73.9812,1054914.0
2022-04-12 10:00:00,83.81,83.89,83.78,83.82,580722.0,73.9812,74.0518,73.9547,73.9901,580722.0
2022-04-12 10:30:00,83.82,83.84,83.76,83.84,271834.0,73.9901,74.0077,73.9371,74.0077,271834.0
2022-04-12 11:00:00,83.83,83.9,83.76,83.87,443407.0,73.9989,74.0607,73.9371,74.0342,443407.0
2022-04-12 11:30:00,83.87,83.88,83.78,83.79,250331.0,74.0342,74.043,73.9547,73.9636,250331.0
2022-04-12 12:00:00,83.79,83.95,83.73,83.89,1186373.0,73.9636,74.1048,73.9106,74.0518,1186373.0
2022-04-12 12:30:00,83.88,83.93,83.84,83.87,381721.0,74.043,74.0872,74.0077,74.0342,381721.0
2022-04-12 13:00:00,83.87,83.91,83.69,83.84,1332117.0,74.0342,74.0695,73.8753,74.0077,1332117.0
2022-04-12 13:30:00,83.84,83.88,83.68,83.68,499939.0,74.0077,74.043,73.8665,73.8665,499939.0
2022-04-12 14:00:00,83.69,83.72,83.62,83.68,214932.0,73.8753,73.9018,73.8135,73.8665,214932.0
2022-04-12 14:30:00,83.68,83.7,83.59,83.64,268570.0,73.8665,73.8841,73.787,73.8312,268570.0
2022-04-12 15:00:00,83.63,83.7,83.61,83.64,202834.0,73.8223,73.8841,73.8047,73.8312,202834.0
2022-04-12 15:30:00,83.64,83.67,83.58,83.58,491744.0,73.8312,73.8576,73.7782,73.7782,491744.0
2022-04-13 09:30:00,83.67,83.85,83.62,83.79,642397.0,73.8576,74.0165,73.8135,73.9636,642397.0
2022-04-13 10:00:00,83.78,83.89,83.67,83.81,1426855.0,73.9547,74.0518,73.8576,73.9812,1426855.0
2022-04-13 10:30:00,83.8,83.83,83.73,83.81,800726.0,73.9724,73.9989,73.9106,73.9812,800726.0
2022-04-13 11:00:00,83.81,83.88,83.76,83.78,312866.0,73.9812,74.043,73.9371,73.9547,312866.0
2022-04-13 11:30:00,83.78,83.91,83.77,83.9,370153.0,73.9547,74.0695,73.9459,74.0607,370153.0
2022-04-13 12:00:00,83.9,83.93,83.81,83.83,188766.0,74.0607,74.0872,73.9812,73.9989,188766.0
2022-04-13 12:30:00,83.83,83.87,83.74,83.74,474415.0,73.9989,74.0342,73.9194,73.9194,474415.0
2022-04-13 13:00:00,83.74,83.84,83.66,83.78,569651.0,73.9194,74.0077,73.8488,73.9547,569651.0
2022-04-13 13:30:00,83.79,83.8,83.69,83.71,138824.0,73.9636,73.9724,73.8753,73.893,138824.0
2022-04-13 14:00:00,83.7,83.83,83.69,83.83,182967.0,73.8841,73.9989,73.8753,73.9989,182967.0
2022-04-13 14:30:00,83.83,83.84,83.78,83.8,294457.0,73.9989,74.0077,73.9547,73.9724,294457.0
2022-04-13 15:00:00,83.8,83.81,83.72,83.78,401235.0,73.9724,73.9812,73.9018,73.9547,401235.0
2022-04-13 15:30:00,83.78,83.86,83.75,83.85,1134908.0,73.9547,74.0254,73.9283,74.0165,1134908.0
2022-04-14 09:30:00,83.78,83.86,83.49,83.59,663836.0,73.9547,74.0254,73.6988,73.787,663836.0
2022-04-14 10:00:00,83.59,83.59,83.39,83.46,340813.0,73.787,73.787,73.6105,73.6723,340813.0
2022-04-14 10:30:00,83.47,83.52,83.4,83.46,425639.0,73.6811,73.7252,73.6193,73.6723,425639.0
2022-04-14 11:00:00,83.46,83.52,83.35,83.43,420688.0,73.6723,73.7252,73.5752,73.6458,420688.0
2022-04-14 11:30:00,83.42,83.43,83.3,83.34,781497.0,73.637,73.6458,73.531,73.5663,781497.0
2022-04-14 12:00:00,83.34,83.37,83.3,83.33,168050.0,73.5663,73.5928,73.531,73.5575,168050.0
2022-04-14 12:30:00,83.33,83.35,83.2,83.28,317293.0,73.5575,73.5752,73.4428,73.5134,317293.0
2022-04-14 13:00:00,83.28,83.31,83.15,83.16,238596.0,73.5134,73.5399,73.3986,73.4075,238596.0
2022-04-14 13:30:00,83.16,83.21,83.13,83.18,209138.0,73.4075,73.4516,73.381,73.4251,209138.0
2022-04-14 14:00:00,83.18,83.22,83.15,83.18,153381.0,73.4251,73.4604,73.3986,73.4251,153381.0
2022-04-14 14:30:00,83.19,83.2,83.14,83.15,172602.0,73.4339,73.4428,73.3898,73.3986,172602.0
2022-04-14 15:00:00,83.16,83.18,83.11,83.16,140420.0,73.4075,73.4251,73.3633,73.4075,140420.0
2022-04-14 15:30:00,83.16,83.17,83.11,83.16,481091.0,73.4075,73.4163,73.3633,73.4075,481091.0
2022-04-18 09:30:00,83.01,83.12,83.01,83.06,397319.0,73.275,73.3721,73.275,73.3192,397319.0
2022-04-18 10:00:00,83.06,83.11,83.01,83.03,470440.0,73.3192,73.3633,73.275,73.2927,470440.0
2022-04-18 10:30:00,83.03,83.04,82.86,82.89,259094.0,73.2927,73.3015,73.1426,73.1691,259094.0
2022-04-18 11:00:00,82.89,82.91,82.84,82.86,441564.0,73.1691,73.1868,73.125,73.1426,441564.0
2022-04-18 11:30:00,82.86,82.89,82.82,82.89,249240.0,73.1426,73.1691,73.1073,73.1691,249240.0
2022-04-18 12:00:00,82.89,82.89,82.78,82.8,897570.0,73.1691,73.1691,73.072,73.0897,897570.0
2022-04-18 12:30:00,82.79,82.82,82.75,82.78,228186.0,73.0808,73.1073,73.0455,73.072,228186.0
2022-04-18 13:00:00,82.78,82.86,82.78,82.85,203169.0,73.072,73.1426,73.072,73.1338,203169.0
2022-04-18 13:30:00,82.84,82.89,82.82,82.83,377394.0,73.125,73.1691,73.1073,73.1162,377394.0
2022-04-18 14:00:00,82.83,82.88,82.82,82.83,339871.0,73.1162,73.1603,73.1073,73.1162,339871.0
2022-04-18 14:30:00,82.83,82.9,82.82,82.83,325254.0,73.1162,73.1779,73.1073,73.1162,325254.0
2022-04-18 15:00:00,82.84,82.91,82.83,82.84,244371.0,73.125,73.1868,73.1162,73.125,244371.0
2022-04-18 15:30:00,82.84,82.86,82.69,82.78,508350.0,73.125,73.1426,72.9926,73.072,508350.0
2022-04-19 09:30:00,82.39,82.5,82.35,82.42,647721.0,72.7278,72.8249,72.6924,72.7542,647721.0
2022-04-19 10:00:00,82.43,82.55,82.4,82.46,259488.0,72.7631,72.869,72.7366,72.7895,259488.0
2022-04-19 10:30:00,82.46,82.5,82.41,82.43,805838.0,72.7895,72.8249,72.7454,72.7631,805838.0
2022-04-19 11:00:00,82.42,82.55,82.41,82.54,233952.0,72.7542,72.869,72.7454,72.8602,233952.0
2022-04-19 11:30:00,82.53,82.54,82.47,82.52,310082.0,72.8513,72.8602,72.7984,72.8425,310082.0
2022-04-19 12:00:00,82.52,82.55,82.41,82.41,563025.0,72.8425,72.869,72.7454,72.7454,563025.0
2022-04-19 12:30:00,82.42,82.47,82.4,82.45,660759.0,72.7542,72.7984,72.7366,72.7807,660759.0
2022-04-19 13:00:00,82.45,82.48,82.41,82.43,164617.0,72.7807,72.8072,72.7454,72.7631,164617.0
2022-04-19 13:30:00,82.43,82.44,82.33,82.34,270155.0,72.7631,72.7719,72.6748,72.6836,270155.0
2022-04-19 14:00:00,82.33,82.35,82.23,82.28,369034.0,72.6748,72.6924,72.5865,72.6307,369034.0
2022-04-19 14:30:00,82.28,82.33,82.26,82.32,245314.0,72.6307,72.6748,72.613,72.666,245314.0
2022-04-19 15:00:00,82.33,82.38,82.28,82.28,396235.0,72.6748,72.7189,72.6307,72.6307,396235.0
2022-04-19 15:30:00,82.28,82.3,82.16,82.19,476257.0,72.6307,72.6483,72.5247,72.5512,476257.0
2022-04-20 09:30:00,82.54,82.64,82.49,82.6,316904.0,72.8602,72.9484,72.816,72.9131,316904.0
2022-04-20 10:00:00,82.62,82.75,82.62,82.73,471518.0,72.9308,73.0455,72.9308,73.0279,471518.0
2022-04-20 10:30:00,82.73,82.75,82.68,82.75,497370.0,73.0279,73.0455,72.9837,73.0455,497370.0
2022-04-20 11:00:00,82.74,82.76,82.7,82.72,225745.0,73.0367,73.0544,73.0014,73.0191,225745.0
2022-04-20 11:30:00,82.72,82.81,82.71,82.78,509756.0,73.0191,73.0985,73.0102,73.072,509756.0
2022-04-20 12:00:00,82.77,82.78,82.67,82.71,464308.0,73.0632,73.072,72.9749,73.0102,464308.0
2022-04-20 12:30:00,82.71,82.71,82.62,82.67,483237.0,73.0102,73.0102,72.9308,72.9749,483237.0
2022-04-20 13:00:00,82.66,82.84,82.62,82.78,939523.0,72.9661,73.125,72.9308,73.072,939523.0
2022-04-20 13:30:00,82.79,82.83,82.7,82.74,282678.0,73.0808,73.1162,73.0014,73.0367,282678.0
2022-04-20 14:00:00,82.74,82.75,82.66,82.72,886352.0,73.0367,73.0455,72.9661,73.0191,886352.0
2022-04-20 14:30:00,82.72,82.77,82.65,82.73,509649.0,73.0191,73.0632,72.9573,73.0279,509649.0
2022-04-20 15:00:00,82.72,82.73,82.67,82.68,241982.0,73.0191,73.0279,72.9749,72.9837,241982.0
2022-04-20 15:30:00,82.69,82.69,82.61,82.66,363143.0,72.9926,72.9926,72.922,72.9661,363143.0
2022-04-21 09:30:00,82.6,82.6,82.41,82.41,650743.0,72.9131,72.9131,72.7454,72.7454,650743.0
2022-04-21 10:00:00,82.41,82.43,82.3,82.39,847545.0,72.7454,72.7631,72.6483,72.7278,847545.0
2022-04-21 10:30:00,82.39,82.39,82.16,82.2,639872.0,72.7278,72.7278,72.5247,72.56,639872.0
2022-04-21 11:00:00,82.19,82.25,82.15,82.21,425435.0,72.5512,72.6042,72.5159,72.5689,425435.0
2022-04-21 11:30:00,82.21,82.22,81.91,81.98,919696.0,72.5689,72.5777,72.304,72.3658,919696.0
2022-04-21 12:00:00,81.98,81.99,81.89,81.92,740007.0,72.3658,72.3747,72.2864,72.3129,740007.0
2022-04-21 12:30:00,81.93,82.05,81.87,81.9,359074.0,72.3217,72.4276,72.2687,72.2952,359074.0
2022-04-21 13:00:00,81.89,81.96,81.81,81.96,398053.0,72.2864,72.3482,72.2158,72.3482,398053.0
2022-04-21 13:30:00,81.96,82.02,81.9,82.02,574603.0,72.3482,72.4011,72.2952,72.4011,574603.0
2022-04-21 14:00:00,82.02,82.03,81.84,81.85,729588.0,72.4011,72.41,72.2423,72.2511,729588.0
2022-04-21 14:30:00,81.85,81.98,81.84,81.95,539949.0,72.2511,72.3658,72.2423,72.3394,539949.0
2022-04-21 15:00:00,81.95,82.01,81.92,82.01,777811.0,72.3394,72.3923,72.3129,72.3923,777811.0
2022-04-21 15:30:00,82.01,82.04,81.94,81.97,969147.0,72.3923,72.4188,72.3305,72.357,969147.0
2022-04-22 09:30:00,81.74,81.88,81.57,81.86,918212.0,72.154,72.2776,72.0039,72.2599,918212.0
2022-04-22 10:00:00,81.87,82.05,81.84,81.92,729385.0,72.2687,72.4276,72.2423,72.3129,729385.0
2022-04-22 10:30:00,81.92,82.03,81.88,81.93,796324.0,72.3129,72.41,72.2776,72.3217,796324.0
2022-04-22 11:00:00,81.94,81.95,81.78,81.84,712001.0,72.3305,72.3394,72.1893,72.2423,712001.0
2022-04-22 11:30:00,81.84,81.87,81.71,81.78,650207.0,72.2423,72.2687,72.1275,72.1893,650207.0
2022-04-22 12:00:00,81.78,81.84,81.75,81.81,957517.0,72.1893,72.2423,72.1628,72.2158,957517.0
2022-04-22 12:30:00,81.81,81.88,81.81,81.86,1098630.0,72.2158,72.2776,72.2158,72.2599,1098630.0
2022-04-22 13:00:00,81.85,81.91,81.81,81.86,475257.0,72.2511,72.304,72.2158,72.2599,475257.0
2022-04-22 13:30:00,81.85,81.87,81.81,81.81,661273.0,72.2511,72.2687,72.2158,72.2158,661273.0
2022-04-22 14:00:00,81.81,81.88,81.77,81.84,542343.0,72.2158,72.2776,72.1805,72.2423,542343.0
2022-04-22 14:30:00,81.84,81.9,81.8,81.87,509841.0,72.2423,72.2952,72.2069,72.2687,509841.0
2022-04-22 15:00:00,81.87,82.03,81.86,81.97,596407.0,72.2687,72.41,72.2599,72.357,596407.0
2022-04-22 15:30:00,81.98,82.08,81.91,81.94,1195756.0,72.3658,72.4541,72.304,72.3305,1195756.0
2022-04-25 09:30:00,82.33,82.57,82.33,82.55,1473127.0,72.6748,72.8866,72.6748,72.869,1473127.0
2022-04-25 10:00:00,82.55,82.64,82.52,82.53,887492.0,72.869,72.9484,72.8425,72.8513,887492.0
2022-04-25 10:30:00,82.52,82.61,82.47,82.61,890226.0,72.8425,72.922,72.7984,72.922,890226.0
2022-04-25 11:00:00,82.62,82.72,82.58,82.68,1813569.0,72.9308,73.0191,72.8955,72.9837,1813569.0
2022-04-25 11:30:00,82.68,82.77,82.68,82.71,773943.0,72.9837,73.0632,72.9837,73.0102,773943.0
2022-04-25 12:00:00,82.72,82.76,82.61,82.62,1157460.0,73.0191,73.0544,72.922,72.9308,1157460.0
2022-04-25 12:30:00,82.62,82.68,82.49,82.49,563827.0,72.9308,72.9837,72.816,72.816,563827.0
2022-04-25 13:00:00,82.49,82.5,82.39,82.39,711490.0,72.816,72.8249,72.7278,72.7278,711490.0
2022-04-25 13:30:00,82.4,82.43,82.37,82.39,680714.0,72.7366,72.7631,72.7101,72.7278,680714.0
2022-04-25 14:00:00,82.39,82.52,82.37,82.51,1065918.0,72.7278,72.8425,72.7101,72.8337,1065918.0
2022-04-25 14:30:00,82.5,82.5,82.42,82.45,664000.0,72.8249,72.8249,72.7542,72.7807,664000.0
2022-04-25 15:00:00,82.44,82.57,82.44,82.57,536044.0,72.7719,72.8866,72.7719,72.8866,536044.0
2022-04-25 15:30:00,82.57,82.59,82.51,82.54,745255.0,72.8866,72.9043,72.8337,72.8602,745255.0
2022-04-26 09:30:00,82.91,82.95,82.73,82.75,1674412.0,73.1868,73.2221,73.0279,73.0455,1674412.0
2022-04-26 10:00:00,82.75,82.75,82.63,82.7,718673.0,73.0455,73.0455,72.9396,73.0014,718673.0
2022-04-26 10:30:00,82.7,82.79,82.65,82.69,1024728.0,73.0014,73.0808,72.9573,72.9926,1024728.0
2022-04-26 11:00:00,82.69,82.75,82.63,82.67,8461639.0,72.9926,73.0455,72.9396,72.9749,8461639.0
2022-04-26 11:30:00,82.67,82.69,82.61,82.62,659889.0,72.9749,72.9926,72.922,72.9308,659889.0
2022-04-26 12:00:00,82.61,82.63,82.56,82.61,761880.0,72.922,72.9396,72.8778,72.922,761880.0
2022-04-26 12:30:00,82.61,82.69,82.59,82.67,669418.0,72.922,72.9926,72.9043,72.9749,669418.0
2022-04-26 13:00:00,82.67,82.7,82.6,82.64,645369.0,72.9749,73.0014,72.9131,72.9484,645369.0
2022-04-26 13:30:00,82.64,82.66,82.58,82.61,334131.0,72.9484,72.9661,72.8955,72.922,334131.0
2022-04-26 14:00:00,82.61,82.65,82.56,82.6,395906.0,72.922,72.9573,72.8778,72.9131,395906.0
2022-04-26 14:30:00,82.59,82.6,82.49,82.56,411803.0,72.9043,72.9131,72.816,72.8778,411803.0
2022-04-26 15:00:00,82.55,82.63,82.48,82.55,3231717.0,72.869,72.9396,72.8072,72.869,3231717.0
2022-04-26 15:30:00,82.55,82.7,82.52,82.62,2169383.0,72.869,73.0014,72.8425,72.9308,2169383.0
2022-04-27 09:30:00,82.6,82.73,82.49,82.56,954826.0,72.9131,73.0279,72.816,72.8778,954826.0
2022-04-27 10:00:00,82.56,82.58,82.4,82.41,1022443.0,72.8778,72.8955,72.7366,72.7454,1022443.0
2022-04-27 10:30:00,82.4,82.46,82.3,82.31,10504857.0,72.7366,72.7895,72.6483,72.6571,10504857.0
2022-04-27 11:00:00,82.31,82.35,82.19,82.25,1069718.0,72.6571,72.6924,72.5512,72.6042,1069718.0
2022-04-27 11:30:00,82.25,82.37,82.19,82.29,906309.0,72.6042,72.7101,72.5512,72.6395,906309.0
2022-04-27 12:00:00,82.29,82.37,82.26,82.34,433577.0,72.6395,72.7101,72.613,72.6836,433577.0
2022-04-27 12:30:00,82.34,82.38,82.32,82.34,473365.0,72.6836,72.7189,72.666,72.6836,473365.0
2022-04-27 13:00:00,82.34,82.38,82.26,82.31,540254.0,72.6836,72.7189,72.613,72.6571,540254.0
2022-04-27 13:30:00,82.31,82.39,82.3,82.38,261071.0,72.6571,72.7278,72.6483,72.7189,261071.0
2022-04-27 14:00:00,82.38,82.39,82.22,82.23,456973.0,72.7189,72.7278,72.5777,72.5865,456973.0
2022-04-27 14:30:00,82.22,82.28,82.12,82.14,1639605.0,72.5777,72.6307,72.4894,72.5071,1639605.0
2022-04-27 15:00:00,82.14,82.16,82.06,82.1,780050.0,72.5071,72.5247,72.4365,72.4718,780050.0
2022-04-27 15:30:00,82.1,82.13,82.03,82.08,465500.0,72.4718,72.4982,72.41,72.4541,465500.0
2022-04-28 09:30:00,81.88,82.08,81.8,81.84,697122.0,72.2776,72.4541,72.2069,72.2423,697122.0
2022-04-28 10:00:00,81.83,81.9,81.76,81.87,312511.0,72.2334,72.2952,72.1716,72.2687,312511.0
2022-04-28 10:30:00,81.88,81.89,81.74,81.83,805568.0,72.2776,72.2864,72.154,72.2334,805568.0
2022-04-28 11:00:00,81.83,81.88,81.79,81.82,7063221.0,72.2334,72.2776,72.1981,72.2246,7063221.0
2022-04-28 11:30:00,81.82,81.87,81.78,81.81,318812.0,72.2246,72.2687,72.1893,72.2158,318812.0
2022-04-28 12:00:00,81.81,81.85,81.77,81.84,161998.0,72.2158,72.2511,72.1805,72.2423,161998.0
2022-04-28 12:30:00,81.84,81.97,81.82,81.94,371519.0,72.2423,72.357,72.2246,72.3305,371519.0
2022-04-28 13:00:00,81.95,81.99,81.87,81.98,891540.0,72.3394,72.3747,72.2687,72.3658,891540.0
2022-04-28 13:30:00,81.97,82.04,81.93,82.01,667619.0,72.357,72.4188,72.3217,72.3923,667619.0
2022-04-28 14:00:00,82.0,82.02,81.96,81.98,339085.0,72.3835,72.4011,72.3482,72.3658,339085.0
2022-04-28 14:30:00,81.99,82.02,81.93,82.0,1526690.0,72.3747,72.4011,72.3217,72.3835,1526690.0
2022-04-28 15:00:00,82.01,82.06,82.0,82.03,1115672.0,72.3923,72.4365,72.3835,72.41,1115672.0
2022-04-28 15:30:00,82.03,82.08,81.97,82.06,596811.0,72.41,72.4541,72.357,72.4365,596811.0
2022-04-29 09:30:00,81.61,81.83,81.41,81.79,721710.0,72.0392,72.2334,71.8627,72.1981,721710.0
2022-04-29 10:00:00,81.79,81.84,81.61,81.67,1262714.0,72.1981,72.2423,72.0392,72.0922,1262714.0
2022-04-29 10:30:00,81.67,81.78,81.63,81.71,610315.0,72.0922,72.1893,72.0569,72.1275,610315.0
2022-04-29 11:00:00,81.72,81.74,81.55,81.67,9133573.0,72.1363,72.154,71.9863,72.0922,9133573.0
2022-04-29 11:30:00,81.66,81.74,81.65,81.67,614288.0,72.0834,72.154,72.0745,72.0922,614288.0
2022-04-29 12:00:00,81.67,81.74,81.62,81.73,335426.0,72.0922,72.154,72.0481,72.1452,335426.0
2022-04-29 12:30:00,81.73,81.8,81.72,81.77,1281828.0,72.1452,72.2069,72.1363,72.1805,1281828.0
2022-04-29 13:00:00,81.77,81.89,81.74,81.86,495958.0,72.1805,72.2864,72.154,72.2599,495958.0
2022-04-29 13:30:00,81.86,81.87,81.79,81.81,557885.0,72.2599,72.2687,72.1981,72.2158,557885.0
2022-04-29 14:00:00,81.82,81.9,81.8,81.88,364243.0,72.2246,72.2952,72.2069,72.2776,364243.0
2022-04-29 14:30:00,81.88,81.91,81.82,81.86,315933.0,72.2776,72.304,72.2246,72.2599,315933.0
2022-04-29 15:00:00,81.85,81.87,81.71,81.71,871534.0,72.2511,72.2687,72.1275,72.1275,871534.0
2022-04-29 15:30:00,81.72,81.79,81.56,81.65,905871.0,72.1363,72.1981,71.9951,72.0745,905871.0
2022-05-02 09:30:00,81.16,81.21,81.02,81.19,296140.0,71.806,71.8503,71.6822,71.8326,296140.0
2022-05-02 10:00:00,81.18,81.23,81.09,81.13,228415.0,71.8237,71.868,71.7441,71.7795,228415.0
2022-05-02 10:30:00,81.13,81.22,81.13,81.18,309942.0,71.7795,71.8591,71.7795,71.8237,309942.0
2022-05-02 11:00:00,81.18,81.19,80.99,81.11,534989.0,71.8237,71.8326,71.6556,71.7618,534989.0
2022-05-02 11:30:00,81.09,81.12,81.05,81.07,246656.0,71.7441,71.7706,71.7087,71.7264,246656.0
2022-05-02 12:00:00,81.07,81.11,81.03,81.07,276918.0,71.7264,71.7618,71.691,71.7264,276918.0
2022-05-02 12:30:00,81.07,81.09,81.01,81.04,1244561.0,71.7264,71.7441,71.6733,71.6999,1244561.0
2022-05-02 13:00:00,81.04,81.07,81.0,81.07,591416.0,71.6999,71.7264,71.6645,71.7264,591416.0
2022-05-02 13:30:00,81.06,81.09,81.01,81.05,245371.0,71.7176,71.7441,71.6733,71.7087,245371.0
2022-05-02 14:00:00,81.05,81.12,80.98,81.0,360187.0,71.7087,71.7706,71.6468,71.6645,360187.0
2022-05-02 14:30:00,81.01,81.04,80.91,80.97,397066.0,71.6733,71.6999,71.5848,71.6379,397066.0
2022-05-02 15:00:00,80.98,81.1,80.98,81.09,810718.0,71.6468,71.7529,71.6468,71.7441,810718.0
2022-05-02 15:30:00,81.09,81.16,81.06,81.08,872680.0,71.7441,71.806,71.7176,71.7353,872680.0
2022-05-03 09:30:00,81.54,81.69,81.48,81.68,1002424.0,72.1422,72.2749,72.0892,72.2661,1002424.0
2022-05-03 10:00:00,81.67,81.68,81.47,81.57,249027.0,72.2573,72.2661,72.0803,72.1688,249027.0
2022-05-03 10:30:00,81.57,81.61,81.53,81.57,616522.0,72.1688,72.2042,72.1334,72.1688,616522.0
2022-05-03 11:00:00,81.56,81.66,81.56,81.56,237806.0,72.1599,72.2484,72.1599,72.1599,237806.0
2022-05-03 11:30:00,81.56,81.63,81.52,81.56,204160.0,72.1599,72.2219,72.1245,72.1599,204160.0
2022-05-03 12:00:00,81.56,81.57,81.42,81.48,378793.0,72.1599,72.1688,72.0361,72.0892,378793.0
2022-05-03 12:30:00,81.47,81.55,81.47,81.54,230263.0,72.0803,72.1511,72.0803,72.1422,230263.0
2022-05-03 13:00:00,81.54,81.57,81.49,81.5,413184.0,72.1422,72.1688,72.098,72.1068,413184.0
2022-05-03 13:30:00,81.5,81.56,81.48,81.49,400296.0,72.1068,72.1599,72.0892,72.098,400296.0
2022-05-03 14:00:00,81.51,81.52,81.33,81.35,381661.0,72.1157,72.1245,71.9564,71.9741,381661.0
2022-05-03 14:30:00,81.35,81.39,81.28,81.39,626131.0,71.9741,72.0095,71.9122,72.0095,626131.0
2022-05-03 15:00:00,81.39,81.39,81.29,81.31,281253.0,72.0095,72.0095,71.921,71.9387,281253.0
2022-05-03 15:30:00,81.31,81.33,81.23,81.3,1018164.0,71.9387,71.9564,71.868,71.9299,1018164.0
2022-05-04 09:30:00,81.27,81.34,81.15,81.15,438896.0,71.9034,71.9653,71.7972,71.7972,438896.0
2022-05-04 10:00:00,81.13,81.18,81.08,81.12,269906.0,71.7795,71.8237,71.7353,71.7706,269906.0
2022-05-04 10:30:00,81.12,81.23,81.1,81.2,231462.0,71.7706,71.868,71.7529,71.8414,231462.0
2022-05-04 11:00:00,81.21,81.25,81.17,81.2,192151.0,71.8503,71.8857,71.8149,71.8414,192151.0
2022-05-04 11:30:00,81.19,81.25,81.18,81.23,174918.0,71.8326,71.8857,71.8237,71.868,174918.0
2022-05-04 12:00:00,81.23,81.25,81.17,81.21,438339.0,71.868,71.8857,71.8149,71.8503,438339.0
2022-05-04 12:30:00,81.21,81.22,81.15,81.21,354619.0,71.8503,71.8591,71.7972,71.8503,354619.0
2022-05-04 13:00:00,81.21,81.24,81.13,81.15,285481.0,71.8503,71.8768,71.7795,71.7972,285481.0
2022-05-04 13:30:00,81.16,81.31,81.12,81.31,549552.0,71.806,71.9387,71.7706,71.9387,549552.0
2022-05-04 14:00:00,81.26,81.49,81.19,81.39,578698.0,71.8945,72.098,71.8326,72.0095,578698.0
2022-05-04 14:30:00,81.41,82.11,80.96,82.07,2484702.0,72.0272,72.6465,71.6291,72.6112,2484702.0
2022-05-04 15:00:00,82.07,82.1,81.78,81.92,1392112.0,72.6112,72.6377,72.3546,72.4784,1392112.0
2022-05-04 15:30:00,81.92,82.11,81.88,82.03,1831153.0,72.4784,72.6465,72.443,72.5758,1831153.0
2022-05-05 09:30:00,81.59,81.59,81.26,81.28,967988.0,72.1865,72.1865,71.8945,71.9122,967988.0
2022-05-05 10:00:00,81.28,81.33,81.1,81.14,1199764.0,71.9122,71.9564,71.7529,71.7883,1199764.0
2022-05-05 10:30:00,81.14,81.17,81.07,81.08,697513.0,71.7883,71.8149,71.7264,71.7353,697513.0
2022-05-05 11:00:00,81.08,81.1,80.73,80.79,356918.0,71.7353,71.7529,71.4256,71.4787,356918.0
2022-05-05 11:30:00,80.79,81.0,80.78,80.88,1061449.0,71.4787,71.6645,71.4698,71.5583,1061449.0
2022-05-05 12:00:00,80.88,80.93,80.85,80.9,517961.0,71.5583,71.6025,71.5318,71.576,517961.0
2022-05-05 12:30:00,80.9,80.95,80.84,80.95,635956.0,71.576,71.6202,71.5229,71.6202,635956.0
2022-05-05 13:00:00,80.95,81.02,80.91,80.93,460285.0,71.6202,71.6822,71.5848,71.6025,460285.0
2022-05-05 13:30:00,80.94,80.96,80.87,80.91,466248.0,71.6114,71.6291,71.5495,71.5848,466248.0
2022-05-05 14:00:00,80.91,80.95,80.84,80.91,607562.0,71.5848,71.6202,71.5229,71.5848,607562.0
2022-05-05 14:30:00,80.9,81.07,80.89,81.0,263103.0,71.576,71.7264,71.5672,71.6645,263103.0
2022-05-05 15:00:00,80.99,81.07,80.91,81.03,342368.0,71.6556,71.7264,71.5848,71.691,342368.0
2022-05-05 15:30:00,81.03,81.2,81.02,81.07,729039.0,71.691,71.8414,71.6822,71.7264,729039.0
2022-05-06 09:30:00,80.67,80.96,80.61,80.92,518642.0,71.3725,71.6291,71.3194,71.5937,518642.0
2022-05-06 10:00:00,80.92,81.06,80.88,80.96,1362569.0,71.5937,71.7176,71.5583,71.6291,1362569.0
2022-05-06 10:30:00,80.95,80.96,80.78,80.9,601579.0,71.6202,71.6291,71.4698,71.576,601579.0
2022-05-06 11:00:00,80.9,80.97,80.81,80.97,383546.0,71.576,71.6379,71.4964,71.6379,383546.0
2022-05-06 11:30:00,80.98,81.01,80.9,80.94,235708.0,71.6468,71.6733,71.576,71.6114,235708.0
2022-05-06 12:00:00,80.94,81.03,80.92,80.99,462846.0,71.6114,71.691,71.5937,71.6556,462846.0
2022-05-06 12:30:00,80.98,81.03,80.91,80.94,533899.0,71.6468,71.691,71.5848,71.6114,533899.0
2022-05-06 13:00:00,80.94,80.94,80.82,80.84,276753.0,71.6114,71.6114,71.5052,71.5229,276753.0
2022-05-06 13:30:00,80.85,80.86,80.75,80.75,240710.0,71.5318,71.5406,71.4433,71.4433,240710.0
2022-05-06 14:00:00,80.75,80.81,80.72,80.73,215157.0,71.4433,71.4964,71.4167,71.4256,215157.0
2022-05-06 14:30:00,80.74,80.78,80.69,80.71,194422.0,71.4344,71.4698,71.3902,71.4079,194422.0
2022-05-06 15:00:00,80.71,80.75,80.61,80.65,414174.0,71.4079,71.4433,71.3194,71.3548,414174.0
2022-05-06 15:30:00,80.64,80.73,80.63,80.7,375165.0,71.346,71.4256,71.3371,71.399,375165.0
2022-05-09 09:30:00,80.56,80.65,80.53,80.62,287343.0,71.2752,71.3548,71.2486,71.3283,287343.0
2022-05-09 10:00:00,80.62,80.69,80.48,80.48,265681.0,71.3283,71.3902,71.2044,71.2044,265681.0
2022-05-09 10:30:00,80.48,80.69,80.47,80.67,304942.0,71.2044,71.3902,71.1956,71.3725,304942.0
2022-05-09 11:00:00,80.66,80.8,80.66,80.72,301279.0,71.3637,71.4875,71.3637,71.4167,301279.0
2022-05-09 11:30:00,80.72,80.82,80.68,80.76,721716.0,71.4167,71.5052,71.3814,71.4521,721716.0
2022-05-09 12:00:00,80.76,80.81,80.72,80.77,1385175.0,71.4521,71.4964,71.4167,71.461,1385175.0
2022-05-09 12:30:00,80.77,80.8,80.73,80.75,234801.0,71.461,71.4875,71.4256,71.4433,234801.0
2022-05-09 13:00:00,80.74,80.79,80.72,80.73,195313.0,71.4344,71.4787,71.4167,71.4256,195313.0
2022-05-09 13:30:00,80.73,80.75,80.64,80.71,287485.0,71.4256,71.4433,71.346,71.4079,287485.0
2022-05-09 14:00:00,80.71,80.77,80.69,80.74,441280.0,71.4079,71.461,71.3902,71.4344,441280.0
2022-05-09 14:30:00,80.74,80.83,80.69,80.78,266479.0,71.4344,71.5141,71.3902,71.4698,266479.0
2022-05-09 15:00:00,80.78,80.99,80.77,80.94,1012091.0,71.4698,71.6556,71.461,71.6114,1012091.0
2022-05-09 15:30:00,80.94,81.02,80.9,80.97,701642.0,71.6114,71.6822,71.576,71.6379,701642.0
2022-05-10 09:30:00,81.29,81.47,81.29,81.36,846647.0,71.921,72.0803,71.921,71.983,846647.0
2022-05-10 10:00:00,81.37,81.45,81.29,81.4,363061.0,71.9918,72.0626,71.921,72.0184,363061.0
2022-05-10 10:30:00,81.4,81.42,81.22,81.27,225208.0,72.0184,72.0361,71.8591,71.9034,225208.0
2022-05-10 11:00:00,81.28,81.35,81.16,81.33,630328.0,71.9122,71.9741,71.806,71.9564,630328.0
2022-05-10 11:30:00,81.33,81.39,81.28,81.37,1165830.0,71.9564,72.0095,71.9122,71.9918,1165830.0
2022-05-10 12:00:00,81.37,81.47,81.34,81.34,479289.0,71.9918,72.0803,71.9653,71.9653,479289.0
2022-05-10 12:30:00,81.35,81.41,81.3,81.31,374536.0,71.9741,72.0272,71.9299,71.9387,374536.0
2022-05-10 13:00:00,81.31,81.35,81.23,81.28,926383.0,71.9387,71.9741,71.868,71.9122,926383.0
2022-05-10 13:30:00,81.29,81.36,81.27,81.31,429264.0,71.921,71.983,71.9034,71.9387,429264.0
2022-05-10 14:00:00,81.31,81.34,81.25,81.26,339030.0,71.9387,71.9653,71.8857,71.8945,339030.0
2022-05-10 14:30:00,81.26,81.31,81.14,81.19,641134.0,71.8945,71.9387,71.7883,71.8326,641134.0
2022-05-10 15:00:00,81.18,81.28,81.16,81.21,401076.0,71.8237,71.9122,71.806,71.8503,401076.0
2022-05-10 15:30:00,81.2,81.25,81.12,81.12,654703.0,71.8414,71.8857,71.7706,71.7706,654703.0
2022-05-11 09:30:00,80.96,81.32,80.87,81.11,279366.0,71.6291,71.9476,71.5495,71.7618,279366.0
2022-05-11 10:00:00,81.1,81.2,81.01,81.19,486110.0,71.7529,71.8414,71.6733,71.8326,486110.0
2022-05-11 10:30:00,81.18,81.31,81.13,81.2,907537.0,71.8237,71.9387,71.7795,71.8414,907537.0
2022-05-11 11:00:00,81.2,81.3,81.11,81.25,848322.0,71.8414,71.9299,71.7618,71.8857,848322.0
2022-05-11 11:30:00,81.25,81.4,81.23,81.32,443464.0,71.8857,72.0184,71.868,71.9476,443464.0
2022-05-11 12:00:00,81.32,81.46,81.29,81.4,503271.0,71.9476,72.0715,71.921,72.0184,503271.0
2022-05-11 12:30:00,81.4,81.47,81.35,81.41,1591505.0,72.0184,72.0803,71.9741,72.0272,1591505.0
2022-05-11 13:00:00,81.41,81.44,81.23,81.41,574913.0,72.0272,72.0538,71.868,72.0272,574913.0
2022-05-11 13:30:00,81.41,81.43,81.34,81.42,300230.0,72.0272,72.0449,71.9653,72.0361,300230.0
2022-05-11 14:00:00,81.43,81.5,81.38,81.42,326719.0,72.0449,72.1068,72.0007,72.0361,326719.0
2022-05-11 14:30:00,81.41,81.45,81.35,81.42,386872.0,72.0272,72.0626,71.9741,72.0361,386872.0
2022-05-11 15:00:00,81.42,81.46,81.33,81.34,662304.0,72.0361,72.0715,71.9564,71.9653,662304.0
2022-05-11 15:30:00,81.34,81.38,81.29,81.31,525678.0,71.9653,72.0007,71.921,71.9387,525678.0
2022-05-12 09:30:00,81.5,81.64,81.5,81.54,391075.0,72.1068,72.2307,72.1068,72.1422,391075.0
2022-05-12 10:00:00,81.54,81.69,81.53,81.59,484675.0,72.1422,72.2749,72.1334,72.1865,484675.0
2022-05-12 10:30:00,81.58,81.7,81.56,81.69,275913.0,72.1776,72.2838,72.1599,72.2749,275913.0
2022-05-12 11:00:00,81.7,81.77,81.65,81.76,186187.0,72.2838,72.3457,72.2396,72.3369,186187.0
2022-05-12 11:30:00,81.76,81.8,81.7,81.77,212762.0,72.3369,72.3723,72.2838,72.3457,212762.0
2022-05-12 12:00:00,81.76,81.76,81.62,81.65,815082.0,72.3369,72.3369,72.213,72.2396,815082.0
2022-05-12 12:30:00,81.65,81.67,81.56,81.57,206315.0,72.2396,72.2573,72.1599,72.1688,206315.0
2022-05-12 13:00:00,81.58,81.69,81.57,81.67,1273955.0,72.1776,72.2749,72.1688,72.2573,1273955.0
2022-05-12 13:30:00,81.66,81.69,81.63,81.66,268761.0,72.2484,72.2749,72.2219,72.2484,268761.0
2022-05-12 14:00:00,81.65,81.68,81.6,81.63,250116.0,72.2396,72.2661,72.1953,72.2219,250116.0
2022-05-12 14:30:00,81.64,81.72,81.57,81.7,307948.0,72.2307,72.3015,72.1688,72.2838,307948.0
2022-05-12 15:00:00,81.71,81.71,81.57,81.58,286848.0,72.2926,72.2926,72.1688,72.1776,286848.0
2022-05-12 15:30:00,81.58,81.64,81.46,81.47,314938.0,72.1776,72.2307,72.0715,72.0803,314938.0
2022-05-13 09:30:00,81.34,81.43,81.27,81.27,119359.0,71.9653,72.0449,71.9034,71.9034,119359.0
2022-05-13 10:00:00,81.27,81.38,81.24,81.28,212365.0,71.9034,72.0007,71.8768,71.9122,212365.0
2022-05-13 10:30:00,81.28,81.37,81.25,81.37,217076.0,71.9122,71.9918,71.8857,71.9918,217076.0
2022-05-13 11:00:00,81.37,81.38,81.32,81.37,1066612.0,71.9918,72.0007,71.9476,71.9918,1066612.0
2022-05-13 11:30:00,81.37,81.4,81.32,81.33,118185.0,71.9918,72.0184,71.9476,71.9564,118185.0
2022-05-13 12:00:00,81.33,81.33,81.2,81.23,114886.0,71.9564,71.9564,71.8414,71.868,114886.0
2022-05-13 12:30:00,81.23,81.23,81.13,81.16,697559.0,71.868,71.868,71.7795,71.806,697559.0
2022-05-13 13:00:00,81.16,81.17,81.12,81.15,366594.0,71.806,71.8149,71.7706,71.7972,366594.0
2022-05-13 13:30:00,81.15,81.16,81.11,81.12,494840.0,71.7972,71.806,71.7618,71.7706,494840.0
2022-05-13 14:00:00,81.12,81.14,81.1,81.13,199918.0,71.7706,71.7883,71.7529,71.7795,199918.0
2022-05-13 14:30:00,81.13,81.18,81.1,81.17,378754.0,71.7795,71.8237,71.7529,71.8149,378754.0
2022-05-13 15:00:00,81.16,81.21,81.13,81.19,580123.0,71.806,71.8503,71.7795,71.8326,580123.0
2022-05-13 15:30:00,81.19,81.23,81.13,81.21,584481.0,71.8326,71.868,71.7795,71.8503,584481.0
2022-05-16 09:30:00,81.36,81.56,81.35,81.49,296082.0,71.983,72.1599,71.9741,72.098,296082.0
2022-05-16 10:00:00,81.51,81.57,81.47,81.53,246797.0,72.1157,72.1688,72.0803,72.1334,246797.0
2022-05-16 10:30:00,81.52,81.63,81.51,81.62,160948.0,72.1245,72.2219,72.1157,72.213,160948.0
2022-05-16 11:00:00,81.61,81.62,81.55,81.56,99178.0,72.2042,72.213,72.1511,72.1599,99178.0
2022-05-16 11:30:00,81.56,81.63,81.53,81.61,417269.0,72.1599,72.2219,72.1334,72.2042,417269.0
2022-05-16 12:00:00,81.62,81.62,81.48,81.48,121106.0,72.213,72.213,72.0892,72.0892,121106.0
2022-05-16 12:30:00,81.48,81.52,81.46,81.5,233880.0,72.0892,72.1245,72.0715,72.1068,233880.0
2022-05-16 13:00:00,81.5,81.52,81.46,81.48,270435.0,72.1068,72.1245,72.0715,72.0892,270435.0
2022-05-16 13:30:00,81.48,81.5,81.44,81.45,156791.0,72.0892,72.1068,72.0538,72.0626,156791.0
2022-05-16 14:00:00,81.45,81.46,81.4,81.43,166693.0,72.0626,72.0715,72.0184,72.0449,166693.0
2022-05-16 14:30:00,81.43,81.5,81.42,81.49,314841.0,72.0449,72.1068,72.0361,72.098,314841.0
2022-05-16 15:00:00,81.48,81.51,81.41,81.41,295681.0,72.0892,72.1157,72.0272,72.0272,295681.0
2022-05-16 15:30:00,81.41,81.44,81.38,81.42,756923.0,72.0272,72.0538,72.0007,72.0361,756923.0
2022-05-17 09:30:00,80.96,81.09,80.96,81.01,219847.0,71.6291,71.7441,71.6291,71.6733,219847.0
2022-05-17 10:00:00,81.01,81.07,80.97,81.04,62798.0,71.6733,71.7264,71.6379,71.6999,62798.0
2022-05-17 10:30:00,81.04,81.11,81.03,81.05,109118.0,71.6999,71.7618,71.691,71.7087,109118.0
2022-05-17 11:00:00,81.05,81.05,80.99,81.02,72833.0,71.7087,71.7087,71.6556,71.6822,72833.0
2022-05-17 11:30:00,81.03,81.05,81.0,81.04,440281.0,71.691,71.7087,71.6645,71.6999,440281.0
2022-05-17 12:00:00,81.04,81.08,81.02,81.06,471193.0,71.6999,71.7353,71.6822,71.7176,471193.0
2022-05-17 12:30:00,81.06,81.06,80.92,80.92,121196.0,71.7176,71.7176,71.5937,71.5937,121196.0
2022-05-17 13:00:00,80.93,81.03,80.93,81.0,200697.0,71.6025,71.691,71.6025,71.6645,200697.0
2022-05-17 13:30:00,81.0,81.01,80.93,81.0,78523.0,71.6645,71.6733,71.6025,71.6645,78523.0
2022-05-17 14:00:00,81.0,81.02,80.84,80.97,856156.0,71.6645,71.6822,71.5229,71.6379,856156.0
2022-05-17 14:30:00,80.96,81.05,80.9,81.0,404811.0,71.6291,71.7087,71.576,71.6645,404811.0
2022-05-17 15:00:00,80.99,81.01,80.92,80.97,366797.0,71.6556,71.6733,71.5937,71.6379,366797.0
2022-05-17 15:30:00,80.96,80.98,80.87,80.96,293510.0,71.6291,71.6468,71.5495,71.6291,293510.0
2022-05-18 09:30:00,80.76,80.95,80.76,80.94,204017.0,71.4521,71.6202,71.4521,71.6114,204017.0
2022-05-18 10:00:00,80.95,80.99,80.93,80.96,186908.0,71.6202,71.6556,71.6025,71.6291,186908.0
2022-05-18 10:30:00,80.96,81.06,80.96,81.0,92806.0,71.6291,71.7176,71.6291,71.6645,92806.0
2022-05-18 11:00:00,81.01,81.06,80.99,81.02,220746.0,71.6733,71.7176,71.6556,71.6822,220746.0
2022-05-18 11:30:00,81.01,81.02,80.91,80.92,108976.0,71.6733,71.6822,71.5848,71.5937,108976.0
2022-05-18 12:00:00,80.92,80.98,80.88,80.95,136746.0,71.5937,71.6468,71.5583,71.6202,136746.0
2022-05-18 12:30:00,80.95,81.0,80.95,80.97,110281.0,71.6202,71.6645,71.6202,71.6379,110281.0
2022-05-18 13:00:00,80.96,81.01,80.93,81.0,106571.0,71.6291,71.6733,71.6025,71.6645,106571.0
2022-05-18 13:30:00,81.0,81.06,80.97,81.04,279450.0,71.6645,71.7176,71.6379,71.6999,279450.0
2022-05-18 14:00:00,81.03,81.07,81.0,81.06,253542.0,71.691,71.7264,71.6645,71.7176,253542.0
2022-05-18 14:30:00,81.06,81.09,81.03,81.08,338430.0,71.7176,71.7441,71.691,71.7353,338430.0
2022-05-18 15:00:00,81.08,81.09,81.0,81.03,147081.0,71.7353,71.7441,71.6645,71.691,147081.0
2022-05-18 15:30:00,81.04,81.11,81.01,81.1,163153.0,71.6999,71.7618,71.6733,71.7529,163153.0
2022-05-19 09:30:00,81.51,81.78,81.51,81.64,892737.0,72.1157,72.3546,72.1157,72.2307,892737.0
2022-05-19 10:00:00,81.63,81.64,81.48,81.48,840504.0,72.2219,72.2307,72.0892,72.0892,840504.0
2022-05-19 10:30:00,81.48,81.62,81.47,81.61,235273.0,72.0892,72.213,72.0803,72.2042,235273.0
2022-05-19 11:00:00,81.61,81.63,81.52,81.63,233278.0,72.2042,72.2219,72.1245,72.2219,233278.0
2022-05-19 11:30:00,81.63,81.63,81.43,81.48,1130586.0,72.2219,72.2219,72.0449,72.0892,1130586.0
2022-05-19 12:00:00,81.48,81.49,81.38,81.42,183291.0,72.0892,72.098,72.0007,72.0361,183291.0
2022-05-19 12:30:00,81.43,81.48,81.4,81.46,168772.0,72.0449,72.0892,72.0184,72.0715,168772.0
2022-05-19 13:00:00,81.46,81.47,81.39,81.4,1031288.0,72.0715,72.0803,72.0095,72.0184,1031288.0
2022-05-19 13:30:00,81.41,81.45,81.35,81.43,1880826.0,72.0272,72.0626,71.9741,72.0449,1880826.0
2022-05-19 14:00:00,81.43,81.44,81.33,81.37,257830.0,72.0449,72.0538,71.9564,71.9918,257830.0
2022-05-19 14:30:00,81.37,81.4,81.31,81.38,218881.0,71.9918,72.0184,71.9387,72.0007,218881.0
2022-05-19 15:00:00,81.38,81.41,81.33,81.37,496268.0,72.0007,72.0272,71.9564,71.9918,496268.0
2022-05-19 15:30:00,81.37,81.39,81.31,81.35,426797.0,71.9918,72.0095,71.9387,71.9741,426797.0
2022-05-20 09:30:00,81.5,81.57,81.41,81.41,630177.0,72.1068,72.1688,72.0272,72.0272,630177.0
2022-05-20 10:00:00,81.41,81.52,81.38,81.49,251163.0,72.0272,72.1245,72.0007,72.098,251163.0
2022-05-20 10:30:00,81.48,81.54,81.42,81.43,130756.0,72.0892,72.1422,72.0361,72.0449,130756.0
2022-05-20 11:00:00,81.43,81.46,81.38,81.45,153907.0,72.0449,72.0715,72.0007,72.0626,153907.0
2022-05-20 11:30:00,81.45,81.51,81.43,81.48,197101.0,72.0626,72.1157,72.0449,72.0892,197101.0
2022-05-20 12:00:00,81.48,81.53,81.47,81.52,381450.0,72.0892,72.1334,72.0803,72.1245,381450.0
2022-05-20 12:30:00,81.51,81.53,81.48,81.5,499616.0,72.1157,72.1334,72.0892,72.1068,499616.0
2022-05-20 13:00:00,81.5,81.53,81.43,81.45,160350.0,72.1068,72.1334,72.0449,72.0626,160350.0
2022-05-20 13:30:00,81.45,81.52,81.45,81.5,668955.0,72.0626,72.1245,72.0626,72.1068,668955.0
2022-05-20 14:00:00,81.49,81.54,81.47,81.51,145148.0,72.098,72.1422,72.0803,72.1157,145148.0
2022-05-20 14:30:00,81.5,81.53,81.48,81.5,324255.0,72.1068,72.1334,72.0892,72.1068,324255.0
2022-05-20 15:00:00,81.5,81.59,81.48,81.58,165526.0,72.1068,72.1865,72.0892,72.1776,165526.0
2022-05-20 15:30:00,81.58,81.61,81.55,81.59,660941.0,72.1776,72.2042,72.1511,72.1865,660941.0
2022-05-23 09:30:00,81.47,81.6,81.38,81.54,499358.0,72.0803,72.1953,72.0007,72.1422,499358.0
2022-05-23 10:00:00,81.54,81.54,81.46,81.51,315521.0,72.1422,72.1422,72.0715,72.1157,315521.0
2022-05-23 10:30:00,81.51,81.52,81.38,81.4,189033.0,72.1157,72.1245,72.0007,72.0184,189033.0
2022-05-23 11:00:00,81.4,81.47,81.35,81.36,451167.0,72.0184,72.0803,71.9741,71.983,451167.0
2022-05-23 11:30:00,81.35,81.41,81.35,81.4,313364.0,71.9741,72.0272,71.9741,72.0184,313364.0
2022-05-23 12:00:00,81.4,81.41,81.31,81.34,158945.0,72.0184,72.0272,71.9387,71.9653,158945.0
2022-05-23 12:30:00,81.33,81.34,81.25,81.26,579512.0,71.9564,71.9653,71.8857,71.8945,579512.0
2022-05-23 13:00:00,81.26,81.31,81.25,81.3,45748.0,71.8945,71.9387,71.8857,71.9299,45748.0
2022-05-23 13:30:00,81.3,81.32,81.26,81.28,303815.0,71.9299,71.9476,71.8945,71.9122,303815.0
2022-05-23 14:00:00,81.28,81.31,81.25,81.26,257789.0,71.9122,71.9387,71.8857,71.8945,257789.0
2022-05-23 14:30:00,81.25,81.3,81.25,81.27,301446.0,71.8857,71.9299,71.8857,71.9034,301446.0
2022-05-23 15:00:00,81.27,81.28,81.23,81.25,313331.0,71.9034,71.9122,71.868,71.8857,313331.0
2022-05-23 15:30:00,81.26,81.36,81.25,81.34,313466.0,71.8945,71.983,71.8857,71.9653,313466.0
2022-05-24 09:30:00,81.5,81.87,81.5,81.85,854118.0,72.1068,72.4342,72.1068,72.4165,854118.0
2022-05-24 10:00:00,81.85,81.95,81.85,81.91,370768.0,72.4165,72.505,72.4165,72.4696,370768.0
2022-05-24 10:30:00,81.91,81.97,81.88,81.96,206781.0,72.4696,72.5227,72.443,72.5138,206781.0
2022-05-24 11:00:00,81.96,82.0,81.93,81.96,201863.0,72.5138,72.5492,72.4873,72.5138,201863.0
2022-05-24 11:30:00,81.97,82.08,81.96,82.01,515058.0,72.5227,72.62,72.5138,72.5581,515058.0
2022-05-24 12:00:00,82.01,82.04,81.95,81.95,529358.0,72.5581,72.5846,72.505,72.505,529358.0
2022-05-24 12:30:00,81.95,82.04,81.93,82.02,165117.0,72.505,72.5846,72.4873,72.5669,165117.0
2022-05-24 13:00:00,82.02,82.07,81.98,82.04,153596.0,72.5669,72.6112,72.5315,72.5846,153596.0
2022-05-24 13:30:00,82.04,82.06,82.0,82.01,148956.0,72.5846,72.6023,72.5492,72.5581,148956.0
2022-05-24 14:00:00,82.01,82.07,82.01,82.06,119301.0,72.5581,72.6112,72.5581,72.6023,119301.0
2022-05-24 14:30:00,82.05,82.07,82.0,82.0,149021.0,72.5935,72.6112,72.5492,72.5492,149021.0
2022-05-24 15:00:00,82.01,82.08,81.99,82.03,439042.0,72.5581,72.62,72.5404,72.5758,439042.0
2022-05-24 15:30:00,82.03,82.1,81.99,82.02,867900.0,72.5758,72.6377,72.5404,72.5669,867900.0
2022-05-25 09:30:00,82.37,82.61,82.29,82.3,306557.0,72.8766,73.0889,72.8058,72.8146,306557.0
2022-05-25 10:00:00,82.3,82.47,82.28,82.43,412230.0,72.8146,72.9651,72.7969,72.9297,412230.0
2022-05-25 10:30:00,82.43,82.48,82.41,82.46,315776.0,72.9297,72.9739,72.912,72.9562,315776.0
2022-05-25 11:00:00,82.47,82.51,82.45,82.47,97463.0,72.9651,73.0004,72.9474,72.9651,97463.0
2022-05-25 11:30:00,82.47,82.48,82.44,82.45,145042.0,72.9651,72.9739,72.9385,72.9474,145042.0
2022-05-25 12:00:00,82.44,82.45,82.37,82.37,137500.0,72.9385,72.9474,72.8766,72.8766,137500.0
2022-05-25 12:30:00,82.38,82.39,82.3,82.31,1390346.0,72.8854,72.8943,72.8146,72.8235,1390346.0
2022-05-25 13:00:00,82.31,82.34,82.23,82.34,726211.0,72.8235,72.85,72.7527,72.85,726211.0
2022-05-25 13:30:00,82.34,82.34,82.26,82.27,635987.0,72.85,72.85,72.7793,72.7881,635987.0
2022-05-25 14:00:00,82.27,82.4,82.2,82.38,318588.0,72.7881,72.9031,72.7262,72.8854,318588.0
2022-05-25 14:30:00,82.38,82.48,82.36,82.47,409589.0,72.8854,72.9739,72.8677,72.9651,409589.0
2022-05-25 15:00:00,82.47,82.5,82.41,82.47,664372.0,72.9651,72.9916,72.912,72.9651,664372.0
2022-05-25 15:30:00,82.47,82.5,82.44,82.45,1561932.0,72.9651,72.9916,72.9385,72.9474,1561932.0
2022-05-26 09:30:00,82.75,82.91,82.65,82.91,248291.0,73.2128,73.3543,73.1243,73.3543,248291.0
2022-05-26 10:00:00,82.91,82.93,82.84,82.88,352300.0,73.3543,73.372,73.2924,73.3278,352300.0
2022-05-26 10:30:00,82.88,82.89,82.73,82.73,200575.0,73.3278,73.3366,73.1951,73.1951,200575.0
2022-05-26 11:00:00,82.73,82.74,82.64,82.7,123086.0,73.1951,73.2039,73.1155,73.1685,123086.0
2022-05-26 11:30:00,82.7,82.73,82.64,82.69,250749.0,73.1685,73.1951,73.1155,73.1597,250749.0
2022-05-26 12:00:00,82.68,82.69,82.65,82.67,1089978.0,73.1508,73.1597,73.1243,73.142,1089978.0
2022-05-26 12:30:00,82.68,82.69,82.62,82.64,877550.0,73.1508,73.1597,73.0978,73.1155,877550.0
2022-05-26 13:00:00,82.64,82.77,82.63,82.76,207446.0,73.1155,73.2305,73.1066,73.2216,207446.0
2022-05-26 13:30:00,82.76,82.77,82.66,82.68,162545.0,73.2216,73.2305,73.1332,73.1508,162545.0
2022-05-26 14:00:00,82.69,82.71,82.63,82.65,156949.0,73.1597,73.1774,73.1066,73.1243,156949.0
2022-05-26 14:30:00,82.65,82.67,82.59,82.65,130537.0,73.1243,73.142,73.0712,73.1243,130537.0
2022-05-26 15:00:00,82.65,82.68,82.59,82.67,412822.0,73.1243,73.1508,73.0712,73.142,412822.0
2022-05-26 15:30:00,82.67,82.8,82.66,82.75,599072.0,73.142,73.257,73.1332,73.2128,599072.0
2022-05-27 09:30:00,82.88,83.13,82.88,83.1,236664.0,73.3278,73.549,73.3278,73.5224,236664.0
2022-05-27 10:00:00,83.11,83.19,83.09,83.1,198194.0,73.5313,73.6021,73.5136,73.5224,198194.0
2022-05-27 10:30:00,83.11,83.13,82.94,82.96,148773.0,73.5313,73.549,73.3809,73.3986,148773.0
2022-05-27 11:00:00,82.96,82.97,82.84,82.91,150256.0,73.3986,73.4074,73.2924,73.3543,150256.0
2022-05-27 11:30:00,82.91,82.99,82.9,82.96,96178.0,73.3543,73.4251,73.3455,73.3986,96178.0
2022-05-27 12:00:00,82.96,82.97,82.89,82.93,60502.0,73.3986,73.4074,73.3366,73.372,60502.0
2022-05-27 12:30:00,82.93,82.95,82.89,82.94,68951.0,73.372,73.3897,73.3366,73.3809,68951.0
2022-05-27 13:00:00,82.94,82.95,82.9,82.92,222638.0,73.3809,73.3897,73.3455,73.3632,222638.0
2022-05-27 13:30:00,82.92,82.97,82.92,82.96,49250.0,73.3632,73.4074,73.3632,73.3986,49250.0
2022-05-27 14:00:00,82.96,82.97,82.93,82.95,111965.0,73.3986,73.4074,73.372,73.3897,111965.0
2022-05-27 14:30:00,82.95,82.99,82.92,82.98,97537.0,73.3897,73.4251,73.3632,73.4163,97537.0
2022-05-27 15:00:00,82.98,83.05,82.94,83.05,960990.0,73.4163,73.4782,73.3809,73.4782,960990.0
2022-05-27 15:30:00,83.04,83.05,83.01,83.03,226804.0,73.4694,73.4782,73.4428,73.4605,226804.0
2022-05-31 09:30:00,82.57,82.57,82.26,82.34,475603.0,73.0535,73.0535,72.7793,72.85,475603.0
2022-05-31 10:00:00,82.33,82.38,82.25,82.34,472143.0,72.8412,72.8854,72.7704,72.85,472143.0
2022-05-31 10:30:00,82.32,82.43,82.31,82.4,262562.0,72.8323,72.9297,72.8235,72.9031,262562.0
2022-05-31 11:00:00,82.39,82.44,82.36,82.38,134179.0,72.8943,72.9385,72.8677,72.8854,134179.0
2022-05-31 11:30:00,82.38,82.55,82.38,82.55,274196.0,72.8854,73.0358,72.8854,73.0358,274196.0
2022-05-31 12:00:00,82.55,82.57,82.49,82.55,735351.0,73.0358,73.0535,72.9827,73.0358,735351.0
2022-05-31 12:30:00,82.55,82.58,82.53,82.58,95002.0,73.0358,73.0624,73.0181,73.0624,95002.0
2022-05-31 13:00:00,82.59,82.59,82.52,82.54,399054.0,73.0712,73.0712,73.0093,73.027,399054.0
2022-05-31 13:30:00,82.55,82.55,82.51,82.54,105790.0,73.0358,73.0358,73.0004,73.027,105790.0
2022-05-31 14:00:00,82.55,82.58,82.54,82.57,884104.0,73.0358,73.0624,73.027,73.0535,884104.0
2022-05-31 14:30:00,82.57,82.58,82.48,82.51,864883.0,73.0535,73.0624,72.9739,73.0004,864883.0
2022-05-31 15:00:00,82.52,82.52,82.45,82.47,419379.0,73.0093,73.0093,72.9474,72.9651,419379.0
2022-05-31 15:30:00,82.47,82.52,82.31,82.46,1315224.0,72.9651,73.0093,72.8235,72.9562,1315224.0
2022-06-01 09:30:00,82.43,82.58,82.35,82.53,362581.0,73.101,73.234,73.0301,73.1897,362581.0
2022-06-01 10:00:00,82.52,82.53,81.86,81.87,587918.0,73.1808,73.1897,72.5955,72.6044,587918.0
2022-06-01 10:30:00,81.86,81.92,81.78,81.91,224654.0,72.5955,72.6487,72.5246,72.6399,224654.0
2022-06-01 11:00:00,81.91,81.91,81.76,81.78,173319.0,72.6399,72.6399,72.5069,72.5246,173319.0
2022-06-01 11:30:00,81.78,81.84,81.74,81.8,222450.0,72.5246,72.5778,72.4891,72.5423,222450.0
2022-06-01 12:00:00,81.8,81.88,81.77,81.79,196298.0,72.5423,72.6133,72.5157,72.5335,196298.0
2022-06-01 12:30:00,81.8,81.81,81.68,81.77,286164.0,72.5423,72.5512,72.4359,72.5157,286164.0
2022-06-01 13:00:00,81.76,81.85,81.76,81.81,154392.0,72.5069,72.5867,72.5069,72.5512,154392.0
2022-06-01 13:30:00,81.8,81.87,81.78,81.84,403508.0,72.5423,72.6044,72.5246,72.5778,403508.0
2022-06-01 14:00:00,81.84,81.9,81.82,81.9,290273.0,72.5778,72.631,72.5601,72.631,290273.0
2022-06-01 14:30:00,81.9,81.94,81.87,81.89,368241.0,72.631,72.6665,72.6044,72.6221,368241.0
2022-06-01 15:00:00,81.89,81.9,81.84,81.88,386765.0,72.6221,72.631,72.5778,72.6133,386765.0
2022-06-01 15:30:00,81.87,81.91,81.83,81.83,519353.0,72.6044,72.6399,72.5689,72.5689,519353.0
2022-06-02 09:30:00,82.0,82.1,81.76,81.79,825803.0,72.7197,72.8084,72.5069,72.5335,825803.0
2022-06-02 10:00:00,81.78,81.87,81.7,81.7,206840.0,72.5246,72.6044,72.4536,72.4536,206840.0
2022-06-02 10:30:00,81.69,81.95,81.68,81.9,424341.0,72.4448,72.6753,72.4359,72.631,424341.0
2022-06-02 11:00:00,81.89,82.01,81.88,81.93,294939.0,72.6221,72.7286,72.6133,72.6576,294939.0
2022-06-02 11:30:00,81.93,81.97,81.86,81.87,212899.0,72.6576,72.6931,72.5955,72.6044,212899.0
2022-06-02 12:00:00,81.88,81.97,81.86,81.96,128436.0,72.6133,72.6931,72.5955,72.6842,128436.0
2022-06-02 12:30:00,81.96,81.98,81.92,81.97,294220.0,72.6842,72.702,72.6487,72.6931,294220.0
2022-06-02 13:00:00,81.98,81.98,81.92,81.96,476663.0,72.702,72.702,72.6487,72.6842,476663.0
2022-06-02 13:30:00,81.97,82.02,81.95,82.01,270583.0,72.6931,72.7374,72.6753,72.7286,270583.0
2022-06-02 14:00:00,82.01,82.08,81.99,82.0,520801.0,72.7286,72.7906,72.7108,72.7197,520801.0
2022-06-02 14:30:00,81.99,82.0,81.91,81.94,1049649.0,72.7108,72.7197,72.6399,72.6665,1049649.0
2022-06-02 15:00:00,81.94,81.96,81.9,81.9,600666.0,72.6665,72.6842,72.631,72.631,600666.0
2022-06-02 15:30:00,81.91,81.96,81.9,81.94,618879.0,72.6399,72.6842,72.631,72.6665,618879.0
2022-06-03 09:30:00,81.66,81.72,81.6,81.68,475618.0,72.4182,72.4714,72.365,72.4359,475618.0
2022-06-03 10:00:00,81.69,81.81,81.64,81.78,537561.0,72.4448,72.5512,72.4004,72.5246,537561.0
2022-06-03 10:30:00,81.78,81.81,81.65,81.66,161374.0,72.5246,72.5512,72.4093,72.4182,161374.0
2022-06-03 11:00:00,81.65,81.68,81.61,81.66,149049.0,72.4093,72.4359,72.3738,72.4182,149049.0
2022-06-03 11:30:00,81.66,81.7,81.61,81.61,550315.0,72.4182,72.4536,72.3738,72.3738,550315.0
2022-06-03 12:00:00,81.61,81.68,81.58,81.66,134342.0,72.3738,72.4359,72.3472,72.4182,134342.0
2022-06-03 12:30:00,81.66,81.69,81.63,81.69,149638.0,72.4182,72.4448,72.3916,72.4448,149638.0
2022-06-03 13:00:00,81.68,81.71,81.64,81.67,164139.0,72.4359,72.4625,72.4004,72.427,164139.0
2022-06-03 13:30:00,81.66,81.69,81.64,81.67,129553.0,72.4182,72.4448,72.4004,72.427,129553.0
2022-06-03 14:00:00,81.66,81.67,81.61,81.63,125237.0,72.4182,72.427,72.3738,72.3916,125237.0
2022-06-03 14:30:00,81.64,81.69,81.62,81.66,123291.0,72.4004,72.4448,72.3827,72.4182,123291.0
2022-06-03 15:00:00,81.67,81.68,81.64,81.66,150768.0,72.427,72.4359,72.4004,72.4182,150768.0
2022-06-03 15:30:00,81.66,81.75,81.66,81.75,221374.0,72.4182,72.498,72.4182,72.498,221374.0
2022-06-06 09:30:00,81.74,81.75,81.52,81.57,397732.0,72.4891,72.498,72.294,72.3384,397732.0
2022-06-06 10:00:00,81.57,81.59,81.52,81.54,348501.0,72.3384,72.3561,72.294,72.3117,348501.0
2022-06-06 10:30:00,81.54,81.55,81.44,81.49,443867.0,72.3117,72.3206,72.2231,72.2674,443867.0
2022-06-06 11:00:00,81.5,81.52,81.32,81.36,304246.0,72.2763,72.294,72.1166,72.1521,304246.0
2022-06-06 11:30:00,81.35,81.48,81.35,81.44,716461.0,72.1433,72.2585,72.1433,72.2231,716461.0
2022-06-06 12:00:00,81.44,81.45,81.36,81.37,419474.0,72.2231,72.2319,72.1521,72.161,419474.0
2022-06-06 12:30:00,81.37,81.45,81.36,81.4,212390.0,72.161,72.2319,72.1521,72.1876,212390.0
2022-06-06 13:00:00,81.4,81.41,81.37,81.4,189056.0,72.1876,72.1965,72.161,72.1876,189056.0
2022-06-06 13:30:00,81.4,81.44,81.39,81.43,153285.0,72.1876,72.2231,72.1787,72.2142,153285.0
2022-06-06 14:00:00,81.42,81.43,81.34,81.35,525195.0,72.2053,72.2142,72.1344,72.1433,525195.0
2022-06-06 14:30:00,81.34,81.44,81.34,81.4,224590.0,72.1344,72.2231,72.1344,72.1876,224590.0
2022-06-06 15:00:00,81.4,81.44,81.36,81.39,290899.0,72.1876,72.2231,72.1521,72.1787,290899.0
2022-06-06 15:30:00,81.39,81.42,81.33,81.41,404600.0,72.1787,72.2053,72.1255,72.1965,404600.0
2022-06-07 09:30:00,81.5,81.64,81.49,81.56,345347.0,72.2763,72.4004,72.2674,72.3295,345347.0
2022-06-07 10:00:00,81.56,81.59,81.5,81.57,407300.0,72.3295,72.3561,72.2763,72.3384,407300.0
2022-06-07 10:30:00,81.58,81.72,81.56,81.68,112158.0,72.3472,72.4714,72.3295,72.4359,112158.0
2022-06-07 11:00:00,81.68,81.73,81.66,81.67,214995.0,72.4359,72.4802,72.4182,72.427,214995.0
2022-06-07 11:30:00,81.67,81.68,81.58,81.63,110676.0,72.427,72.4359,72.3472,72.3916,110676.0
2022-06-07 12:00:00,81.64,81.66,81.6,81.64,324909.0,72.4004,72.4182,72.365,72.4004,324909.0
2022-06-07 12:30:00,81.64,81.66,81.61,81.62,92018.0,72.4004,72.4182,72.3738,72.3827,92018.0
2022-06-07 13:00:00,81.62,81.66,81.56,81.65,84909.0,72.3827,72.4182,72.3295,72.4093,84909.0
2022-06-07 13:30:00,81.64,81.74,81.63,81.73,83416.0,72.4004,72.4891,72.3916,72.4802,83416.0
2022-06-07 14:00:00,81.73,81.77,81.71,81.72,108273.0,72.4802,72.5157,72.4625,72.4714,108273.0
2022-06-07 14:30:00,81.72,81.75,81.65,81.67,178703.0,72.4714,72.498,72.4093,72.427,178703.0
2022-06-07 15:00:00,81.67,81.68,81.6,81.62,223725.0,72.427,72.4359,72.365,72.3827,223725.0
2022-06-07 15:30:00,81.62,81.66,81.59,81.62,246415.0,72.3827,72.4182,72.3561,72.3827,246415.0
2022-06-08 09:30:00,81.43,81.52,81.42,81.5,204577.0,72.2142,72.294,72.2053,72.2763,204577.0
2022-06-08 10:00:00,81.49,81.59,81.45,81.51,196454.0,72.2674,72.3561,72.2319,72.2851,196454.0
2022-06-08 10:30:00,81.52,81.64,81.52,81.56,212418.0,72.294,72.4004,72.294,72.3295,212418.0
2022-06-08 11:00:00,81.56,81.66,81.54,81.64,227004.0,72.3295,72.4182,72.3117,72.4004,227004.0
2022-06-08 11:30:00,81.64,81.64,81.56,81.56,249349.0,72.4004,72.4004,72.3295,72.3295,249349.0
2022-06-08 12:00:00,81.57,81.59,81.54,81.57,219873.0,72.3384,72.3561,72.3117,72.3384,219873.0
2022-06-08 12:30:00,81.56,81.57,81.48,81.52,195106.0,72.3295,72.3384,72.2585,72.294,195106.0
2022-06-08 13:00:00,81.52,81.53,81.41,81.46,261561.0,72.294,72.3029,72.1965,72.2408,261561.0
2022-06-08 13:30:00,81.46,81.49,81.45,81.45,190253.0,72.2408,72.2674,72.2319,72.2319,190253.0
2022-06-08 14:00:00,81.46,81.48,81.43,81.44,177275.0,72.2408,72.2585,72.2142,72.2231,177275.0
2022-06-08 14:30:00,81.45,81.46,81.4,81.44,192398.0,72.2319,72.2408,72.1876,72.2231,192398.0
2022-06-08 15:00:00,81.44,81.48,81.43,81.44,273325.0,72.2231,72.2585,72.2142,72.2231,273325.0
2022-06-08 15:30:00,81.43,81.46,81.32,81.33,281439.0,72.2142,72.2408,72.1166,72.1255,281439.0
2022-06-09 09:30:00,81.2,81.32,81.2,81.23,391894.0,72.0102,72.1166,72.0102,72.0368,391894.0
2022-06-09 10:00:00,81.22,81.23,81.1,81.17,157942.0,72.028,72.0368,71.9215,71.9836,157942.0
2022-06-09 10:30:00,81.16,81.19,81.03,81.03,153932.0,71.9748,72.0014,71.8595,71.8595,153932.0
2022-06-09 11:00:00,81.03,81.12,81.03,81.11,241145.0,71.8595,71.9393,71.8595,71.9304,241145.0
2022-06-09 11:30:00,81.12,81.17,81.1,81.13,105468.0,71.9393,71.9836,71.9215,71.9482,105468.0
2022-06-09 12:00:00,81.13,81.15,81.05,81.06,149764.0,71.9482,71.9659,71.8772,71.8861,149764.0
2022-06-09 12:30:00,81.06,81.12,81.04,81.06,127890.0,71.8861,71.9393,71.8683,71.8861,127890.0
2022-06-09 13:00:00,81.06,81.18,81.04,81.14,187955.0,71.8861,71.9925,71.8683,71.957,187955.0
2022-06-09 13:30:00,81.14,81.19,81.12,81.16,310695.0,71.957,72.0014,71.9393,71.9748,310695.0
2022-06-09 14:00:00,81.16,81.17,81.13,81.15,244813.0,71.9748,71.9836,71.9482,71.9659,244813.0
2022-06-09 14:30:00,81.14,81.14,81.01,81.02,198365.0,71.957,71.957,71.8417,71.8506,198365.0
2022-06-09 15:00:00,81.02,81.02,80.95,80.95,333685.0,71.8506,71.8506,71.7885,71.7885,333685.0
2022-06-09 15:30:00,80.95,80.96,80.87,80.87,200545.0,71.7885,71.7974,71.7176,71.7176,200545.0
2022-06-10 09:30:00,80.54,80.59,80.24,80.37,326030.0,71.4249,71.4693,71.1589,71.2742,326030.0
2022-06-10 10:00:00,80.36,80.38,80.23,80.28,497749.0,71.2653,71.283,71.15,71.1943,497749.0
2022-06-10 10:30:00,80.28,80.3,80.2,80.2,336331.0,71.1943,71.2121,71.1234,71.1234,336331.0
2022-06-10 11:00:00,80.2,80.24,80.08,80.11,435879.0,71.1234,71.1589,71.017,71.0436,435879.0
2022-06-10 11:30:00,80.1,80.13,80.04,80.06,262672.0,71.0347,71.0613,70.9815,70.9992,262672.0
2022-06-10 12:00:00,80.05,80.06,79.84,79.88,246777.0,70.9904,70.9992,70.8041,70.8396,246777.0
2022-06-10 12:30:00,79.88,79.93,79.87,79.92,162242.0,70.8396,70.884,70.8308,70.8751,162242.0
2022-06-10 13:00:00,79.92,80.01,79.85,80.0,246212.0,70.8751,70.9549,70.813,70.946,246212.0
2022-06-10 13:30:00,80.0,80.12,79.93,80.0,309946.0,70.946,71.0525,70.884,70.946,309946.0
2022-06-10 14:00:00,80.0,80.12,79.98,80.09,217411.0,70.946,71.0525,70.9283,71.0259,217411.0
2022-06-10 14:30:00,80.09,80.1,80.05,80.07,163451.0,71.0259,71.0347,70.9904,71.0081,163451.0
2022-06-10 15:00:00,80.06,80.14,80.01,80.14,299031.0,70.9992,71.0702,70.9549,71.0702,299031.0
2022-06-10 15:30:00,80.14,80.22,80.1,80.12,856543.0,71.0702,71.1411,71.0347,71.0525,856543.0
2022-06-13 09:30:00,78.94,79.19,78.91,79.06,511542.0,70.006,70.2277,69.9794,70.1124,511542.0
2022-06-13 10:00:00,79.06,79.09,78.72,78.82,556562.0,70.1124,70.139,69.8109,69.8996,556562.0
2022-06-13 10:30:00,78.83,78.86,78.74,78.75,456361.0,69.9085,69.9351,69.8286,69.8375,456361.0
2022-06-13 11:00:00,78.75,78.8,78.63,78.8,547934.0,69.8375,69.8818,69.7311,69.8818,547934.0
2022-06-13 11:30:00,78.79,78.88,78.71,78.86,444419.0,69.873,69.9528,69.802,69.9351,444419.0
2022-06-13 12:00:00,78.87,79.09,78.86,79.08,309021.0,69.9439,70.139,69.9351,70.1302,309021.0
2022-06-13 12:30:00,79.07,79.1,78.97,78.98,460161.0,70.1213,70.1479,70.0326,70.0415,460161.0
2022-06-13 13:00:00,78.97,79.02,78.91,79.01,656827.0,70.0326,70.0769,69.9794,70.0681,656827.0
2022-06-13 13:30:00,79.0,79.07,78.97,79.02,344268.0,70.0592,70.1213,70.0326,70.0769,344268.0
2022-06-13 14:00:00,79.02,79.03,78.82,78.83,265800.0,70.0769,70.0858,69.8996,69.9085,265800.0
2022-06-13 14:30:00,78.84,78.84,78.62,78.63,503306.0,69.9173,69.9173,69.7222,69.7311,503306.0
2022-06-13 15:00:00,78.62,78.66,78.28,78.33,778619.0,69.7222,69.7577,69.4207,69.465,778619.0
2022-06-13 15:30:00,78.32,78.76,78.16,78.66,800572.0,69.4562,69.8464,69.3143,69.7577,800572.0
2022-06-14 09:30:00,78.9,79.06,78.87,78.98,624375.0,69.9705,70.1124,69.9439,70.0415,624375.0
2022-06-14 10:00:00,78.97,78.98,78.69,78.7,394941.0,70.0326,70.0415,69.7843,69.7932,394941.0
2022-06-14 10:30:00,78.71,78.73,78.6,78.7,292286.0,69.802,69.8198,69.7045,69.7932,292286.0
2022-06-14 11:00:00,78.69,78.71,78.49,78.49,487524.0,69.7843,69.802,69.6069,69.6069,487524.0
2022-06-14 11:30:00,78.49,78.56,78.38,78.51,329180.0,69.6069,69.669,69.5094,69.6247,329180.0
2022-06-14 12:00:00,78.51,78.52,78.38,78.42,345335.0,69.6247,69.6335,69.5094,69.5449,345335.0
2022-06-14 12:30:00,78.42,78.45,78.37,78.4,462272.0,69.5449,69.5715,69.5005,69.5271,462272.0
2022-06-14 13:00:00,78.4,78.43,78.32,78.33,383833.0,69.5271,69.5537,69.4562,69.465,383833.0
2022-06-14 13:30:00,78.32,78.38,78.25,78.35,304547.0,69.4562,69.5094,69.3941,69.4828,304547.0
2022-06-14 14:00:00,78.36,78.44,78.36,78.42,234158.0,69.4916,69.5626,69.4916,69.5449,234158.0
2022-06-14 14:30:00,78.4,78.41,78.14,78.14,286033.0,69.5271,69.536,69.2965,69.2965,286033.0
2022-06-14 15:00:00,78.14,78.17,78.0,78.08,910122.0,69.2965,69.3231,69.1724,69.2433,910122.0
2022-06-14 15:30:00,78.07,78.17,78.06,78.14,615937.0,69.2345,69.3231,69.2256,69.2965,615937.0
2022-06-15 09:30:00,78.87,79.09,78.81,79.09,813242.0,69.9439,70.139,69.8907,70.139,813242.0
2022-06-15 10:00:00,79.08,79.21,78.95,78.95,286806.0,70.1302,70.2454,70.0149,70.0149,286806.0
2022-06-15 10:30:00,78.95,78.98,78.75,78.78,553450.0,70.0149,70.0415,69.8375,69.8641,553450.0
2022-06-15 11:00:00,78.78,78.85,78.77,78.84,274519.0,69.8641,69.9262,69.8552,69.9173,274519.0
2022-06-15 11:30:00,78.85,78.89,78.8,78.84,274781.0,69.9262,69.9617,69.8818,69.9173,274781.0
2022-06-15 12:00:00,78.83,78.89,78.78,78.86,196374.0,69.9085,69.9617,69.8641,69.9351,196374.0
2022-06-15 12:30:00,78.86,78.9,78.76,78.76,123806.0,69.9351,69.9705,69.8464,69.8464,123806.0
2022-06-15 13:00:00,78.77,78.83,78.76,78.78,123150.0,69.8552,69.9085,69.8464,69.8641,123150.0
2022-06-15 13:30:00,78.78,78.95,78.69,78.7,233196.0,69.8641,70.0149,69.7843,69.7932,233196.0
2022-06-15 14:00:00,78.76,79.03,78.51,78.57,317841.0,69.8464,70.0858,69.6247,69.6779,317841.0
2022-06-15 14:30:00,78.58,79.17,78.4,78.87,1194570.0,69.6867,70.21,69.5271,69.9439,1194570.0
2022-06-15 15:00:00,78.87,79.4,78.77,79.37,624980.0,69.9439,70.4139,69.8552,70.3873,624980.0
2022-06-15 15:30:00,79.37,79.37,79.18,79.3,787922.0,70.3873,70.3873,70.2188,70.3253,787922.0
2022-06-16 09:30:00,78.5,78.52,78.33,78.38,326124.0,69.6158,69.6335,69.465,69.5094,326124.0
2022-06-16 10:00:00,78.37,78.62,78.37,78.6,642132.0,69.5005,69.7222,69.5005,69.7045,642132.0
2022-06-16 10:30:00,78.61,78.72,78.56,78.69,360676.0,69.7134,69.8109,69.669,69.7843,360676.0
2022-06-16 11:00:00,78.7,78.96,78.66,78.91,476631.0,69.7932,70.0237,69.7577,69.9794,476631.0
2022-06-16 11:30:00,78.9,78.91,78.71,78.73,336190.0,69.9705,69.9794,69.802,69.8198,336190.0
2022-06-16 12:00:00,78.73,78.74,78.64,78.73,534801.0,69.8198,69.8286,69.74,69.8198,534801.0
2022-06-16 12:30:00,78.74,78.96,78.7,78.89,303101.0,69.8286,70.0237,69.7932,69.9617,303101.0
2022-06-16 13:00:00,78.89,78.91,78.81,78.91,160378.0,69.9617,69.9794,69.8907,69.9794,160378.0
2022-06-16 13:30:00,78.9,78.95,78.76,78.84,501264.0,69.9705,70.0149,69.8464,69.9173,501264.0
2022-06-16 14:00:00,78.83,78.85,78.77,78.83,296120.0,69.9085,69.9262,69.8552,69.9085,296120.0
2022-06-16 14:30:00,78.82,78.88,78.76,78.88,913187.0,69.8996,69.9528,69.8464,69.9528,913187.0
2022-06-16 15:00:00,78.88,79.05,78.87,79.04,531973.0,69.9528,70.1036,69.9439,70.0947,531973.0
2022-06-16 15:30:00,79.05,79.3,79.04,79.3,688230.0,70.1036,70.3253,70.0947,70.3253,688230.0
2022-06-17 09:30:00,79.48,79.5,79.3,79.34,348570.0,70.4849,70.5026,70.3253,70.3607,348570.0
2022-06-17 10:00:00,79.34,79.34,78.98,79.05,463310.0,70.3607,70.3607,70.0415,70.1036,463310.0
2022-06-17 10:30:00,79.05,79.23,79.03,79.19,378072.0,70.1036,70.2632,70.0858,70.2277,378072.0
2022-06-17 11:00:00,79.18,79.38,79.14,79.36,265133.0,70.2188,70.3962,70.1834,70.3785,265133.0
2022-06-17 11:30:00,79.36,79.4,79.27,79.31,146396.0,70.3785,70.4139,70.2987,70.3341,146396.0
2022-06-17 12:00:00,79.32,79.48,79.29,79.46,723948.0,70.343,70.4849,70.3164,70.4672,723948.0
2022-06-17 12:30:00,79.46,79.46,79.38,79.39,175088.0,70.4672,70.4672,70.3962,70.4051,175088.0
2022-06-17 13:00:00,79.39,79.49,79.38,79.47,126934.0,70.4051,70.4938,70.3962,70.476,126934.0
2022-06-17 13:30:00,79.47,79.47,79.37,79.38,186766.0,70.476,70.476,70.3873,70.3962,186766.0
2022-06-17 14:00:00,79.39,79.42,79.35,79.36,242844.0,70.4051,70.4317,70.3696,70.3785,242844.0
2022-06-17 14:30:00,79.36,79.42,79.28,79.31,182394.0,70.3785,70.4317,70.3075,70.3341,182394.0
2022-06-17 15:00:00,79.31,79.37,79.27,79.34,243706.0,70.3341,70.3873,70.2987,70.3607,243706.0
2022-06-17 15:30:00,79.34,79.38,79.32,79.36,618295.0,70.3607,70.3962,70.343,70.3785,618295.0
2022-06-21 09:30:00,79.21,79.41,79.14,79.37,914827.0,70.2454,70.4228,70.1834,70.3873,914827.0
2022-06-21 10:00:00,79.37,79.4,79.23,79.32,176775.0,70.3873,70.4139,70.2632,70.343,176775.0
2022-06-21 10:30:00,79.32,79.38,79.29,79.34,440193.0,70.343,70.3962,70.3164,70.3607,440193.0
2022-06-21 11:00:00,79.33,79.36,79.27,79.34,258037.0,70.3519,70.3785,70.2987,70.3607,258037.0
2022-06-21 11:30:00,79.35,79.37,79.13,79.13,300370.0,70.3696,70.3873,70.1745,70.1745,300370.0
2022-06-21 12:00:00,79.12,79.14,79.07,79.14,161884.0,70.1656,70.1834,70.1213,70.1834,161884.0
2022-06-21 12:30:00,79.14,79.16,79.11,79.12,264355.0,70.1834,70.2011,70.1568,70.1656,264355.0
2022-06-21 13:00:00,79.12,79.14,79.04,79.05,132527.0,70.1656,70.1834,70.0947,70.1036,132527.0
2022-06-21 13:30:00,79.04,79.08,79.02,79.06,295365.0,70.0947,70.1302,70.0769,70.1124,295365.0
2022-06-21 14:00:00,79.05,79.07,79.0,79.01,400617.0,70.1036,70.1213,70.0592,70.0681,400617.0
2022-06-21 14:30:00,79.01,79.02,78.92,79.0,279284.0,70.0681,70.0769,69.9883,70.0592,279284.0
2022-06-21 15:00:00,78.99,79.07,78.97,78.98,258925.0,70.0503,70.1213,70.0326,70.0415,258925.0
2022-06-21 15:30:00,78.98,78.99,78.87,78.93,288277.0,70.0415,70.0503,69.9439,69.9971,288277.0
2022-06-22 09:30:00,79.51,79.66,79.44,79.56,185024.0,70.5115,70.6445,70.4494,70.5558,185024.0
2022-06-22 10:00:00,79.57,79.66,79.53,79.57,293366.0,70.5647,70.6445,70.5292,70.5647,293366.0
2022-06-22 10:30:00,79.57,79.68,79.57,79.63,98834.0,70.5647,70.6623,70.5647,70.6179,98834.0
2022-06-22 11:00:00,79.62,79.65,79.56,79.58,124507.0,70.609,70.6356,70.5558,70.5736,124507.0
2022-06-22 11:30:00,79.58,79.61,79.45,79.45,114584.0,70.5736,70.6002,70.4583,70.4583,114584.0
2022-06-22 12:00:00,79.46,79.49,79.42,79.44,134153.0,70.4672,70.4938,70.4317,70.4494,134153.0
2022-06-22 12:30:00,79.45,79.53,79.43,79.51,534465.0,70.4583,70.5292,70.4405,70.5115,534465.0
2022-06-22 13:00:00,79.5,79.59,79.47,79.56,196691.0,70.5026,70.5824,70.476,70.5558,196691.0
2022-06-22 13:30:00,79.56,79.58,79.53,79.56,137445.0,70.5558,70.5736,70.5292,70.5558,137445.0
2022-06-22 14:00:00,79.56,79.58,79.49,79.52,118447.0,70.5558,70.5736,70.4938,70.5204,118447.0
2022-06-22 14:30:00,79.52,79.52,79.4,79.45,144854.0,70.5204,70.5204,70.4139,70.4583,144854.0
2022-06-22 15:00:00,79.45,79.5,79.4,79.41,190962.0,70.4583,70.5026,70.4139,70.4228,190962.0
2022-06-22 15:30:00,79.4,79.44,79.37,79.37,200967.0,70.4139,70.4494,70.3873,70.3873,200967.0
2022-06-23 09:30:00,79.84,80.17,79.71,80.17,275111.0,70.8041,71.0968,70.6889,71.0968,275111.0
2022-06-23 10:00:00,80.17,80.18,80.09,80.16,225203.0,71.0968,71.1057,71.0259,71.0879,225203.0
2022-06-23 10:30:00,80.18,80.39,80.07,80.38,249752.0,71.1057,71.2919,71.0081,71.283,249752.0
2022-06-23 11:00:00,80.35,80.37,79.98,80.02,198622.0,71.2564,71.2742,70.9283,70.9638,198622.0
2022-06-23 11:30:00,80.02,80.07,79.95,80.01,241859.0,70.9638,71.0081,70.9017,70.9549,241859.0
2022-06-23 12:00:00,80.01,80.04,79.95,80.0,163756.0,70.9549,70.9815,70.9017,70.946,163756.0
2022-06-23 12:30:00,79.99,80.06,79.99,80.02,103832.0,70.9372,70.9992,70.9372,70.9638,103832.0
2022-06-23 13:00:00,80.02,80.06,79.95,79.96,164425.0,70.9638,70.9992,70.9017,70.9106,164425.0
2022-06-23 13:30:00,79.96,79.98,79.9,79.95,80784.0,70.9106,70.9283,70.8574,70.9017,80784.0
2022-06-23 14:00:00,79.95,80.08,79.94,80.03,503156.0,70.9017,71.017,70.8928,70.9726,503156.0
2022-06-23 14:30:00,80.02,80.04,79.9,79.96,280010.0,70.9638,70.9815,70.8574,70.9106,280010.0
2022-06-23 15:00:00,79.96,79.98,79.86,79.87,176488.0,70.9106,70.9283,70.8219,70.8308,176488.0
2022-06-23 15:30:00,79.87,79.91,79.8,79.89,500899.0,70.8308,70.8662,70.7687,70.8485,500899.0
2022-06-24 09:30:00,79.9,80.03,79.81,79.94,676003.0,70.8574,70.9726,70.7775,70.8928,676003.0
2022-06-24 10:00:00,79.94,80.25,79.91,80.1,1057297.0,70.8928,71.1677,70.8662,71.0347,1057297.0
2022-06-24 10:30:00,80.11,80.12,79.82,79.83,300617.0,71.0436,71.0525,70.7864,70.7953,300617.0
2022-06-24 11:00:00,79.83,79.94,79.81,79.92,190370.0,70.7953,70.8928,70.7775,70.8751,190370.0
2022-06-24 11:30:00,79.91,80.02,79.91,79.93,118120.0,70.8662,70.9638,70.8662,70.884,118120.0
2022-06-24 12:00:00,79.93,79.96,79.88,79.94,100859.0,70.884,70.9106,70.8396,70.8928,100859.0
2022-06-24 12:30:00,79.94,79.96,79.87,79.93,355165.0,70.8928,70.9106,70.8308,70.884,355165.0
2022-06-24 13:00:00,79.92,79.94,79.85,79.85,674252.0,70.8751,70.8928,70.813,70.813,674252.0
2022-06-24 13:30:00,79.85,79.86,79.79,79.83,664242.0,70.813,70.8219,70.7598,70.7953,664242.0
2022-06-24 14:00:00,79.82,79.88,79.82,79.85,278448.0,70.7864,70.8396,70.7864,70.813,278448.0
2022-06-24 14:30:00,79.85,79.9,79.82,79.89,409005.0,70.813,70.8574,70.7864,70.8485,409005.0
2022-06-24 15:00:00,79.89,79.92,79.87,79.89,357761.0,70.8485,70.8751,70.8308,70.8485,357761.0
2022-06-24 15:30:00,79.89,79.91,79.84,79.9,607135.0,70.8485,70.8662,70.8041,70.8574,607135.0
2022-06-27 09:30:00,79.55,79.76,79.55,79.7,144077.0,70.547,70.7332,70.547,70.68,144077.0
2022-06-27 10:00:00,79.71,79.72,79.61,79.67,142754.0,70.6889,70.6977,70.6002,70.6534,142754.0
2022-06-27 10:30:00,79.67,79.76,79.61,79.71,927476.0,70.6534,70.7332,70.6002,70.6889,927476.0
2022-06-27 11:00:00,79.71,79.73,79.65,79.66,259877.0,70.6889,70.7066,70.6356,70.6445,259877.0
2022-06-27 11:30:00,79.65,79.65,79.56,79.58,524965.0,70.6356,70.6356,70.5558,70.5736,524965.0
2022-06-27 12:00:00,79.58,79.62,79.57,79.61,516243.0,70.5736,70.609,70.5647,70.6002,516243.0
2022-06-27 12:30:00,79.6,79.61,79.56,79.58,406617.0,70.5913,70.6002,70.5558,70.5736,406617.0
2022-06-27 13:00:00,79.57,79.58,79.42,79.46,352051.0,70.5647,70.5736,70.4317,70.4672,352051.0
2022-06-27 13:30:00,79.45,79.46,79.36,79.44,171038.0,70.4583,70.4672,70.3785,70.4494,171038.0
2022-06-27 14:00:00,79.44,79.46,79.39,79.41,318420.0,70.4494,70.4672,70.4051,70.4228,318420.0
2022-06-27 14:30:00,79.41,79.47,79.39,79.45,293862.0,70.4228,70.476,70.4051,70.4583,293862.0
2022-06-27 15:00:00,79.46,79.46,79.41,79.42,396179.0,70.4672,70.4672,70.4228,70.4317,396179.0
2022-06-27 15:30:00,79.42,79.48,79.36,79.37,266529.0,70.4317,70.4849,70.3785,70.3873,266529.0
2022-06-28 09:30:00,79.37,79.41,79.26,79.31,1166399.0,70.3873,70.4228,70.2898,70.3341,1166399.0
2022-06-28 10:00:00,79.31,79.37,79.15,79.17,780069.0,70.3341,70.3873,70.1922,70.21,780069.0
2022-06-28 10:30:00,79.17,79.22,79.11,79.16,277243.0,70.21,70.2543,70.1568,70.2011,277243.0
2022-06-28 11:00:00,79.16,79.22,79.14,79.16,87244.0,70.2011,70.2543,70.1834,70.2011,87244.0
2022-06-28 11:30:00,79.16,79.23,79.15,79.22,122584.0,70.2011,70.2632,70.1922,70.2543,122584.0
2022-06-28 12:00:00,79.23,79.31,79.21,79.31,210783.0,70.2632,70.3341,70.2454,70.3341,210783.0
2022-06-28 12:30:00,79.31,79.34,79.29,79.32,73053.0,70.3341,70.3607,70.3164,70.343,73053.0
2022-06-28 13:00:00,79.32,79.33,79.15,79.2,192511.0,70.343,70.3519,70.1922,70.2366,192511.0
2022-06-28 13:30:00,79.2,79.32,79.2,79.32,354045.0,70.2366,70.343,70.2366,70.343,354045.0
2022-06-28 14:00:00,79.31,79.33,79.29,79.31,571180.0,70.3341,70.3519,70.3164,70.3341,571180.0
2022-06-28 14:30:00,79.3,79.31,79.23,79.24,270309.0,70.3253,70.3341,70.2632,70.2721,270309.0
2022-06-28 15:00:00,79.24,79.32,79.23,79.29,604853.0,70.2721,70.343,70.2632,70.3164,604853.0
2022-06-28 15:30:00,79.29,79.41,79.28,79.41,626769.0,70.3164,70.4228,70.3075,70.4228,626769.0
2022-06-29 09:30:00,79.3,79.51,79.3,79.46,198873.0,70.3253,70.5115,70.3253,70.4672,198873.0
2022-06-29 10:00:00,79.47,79.55,79.42,79.51,146078.0,70.476,70.547,70.4317,70.5115,146078.0
2022-06-29 10:30:00,79.52,79.6,79.49,79.59,97657.0,70.5204,70.5913,70.4938,70.5824,97657.0
2022-06-29 11:00:00,79.59,79.68,79.58,79.67,222476.0,70.5824,70.6623,70.5736,70.6534,222476.0
2022-06-29 11:30:00,79.67,79.69,79.63,79.63,342129.0,70.6534,70.6711,70.6179,70.6179,342129.0
2022-06-29 12:00:00,79.63,79.65,79.53,79.53,1032070.0,70.6179,70.6356,70.5292,70.5292,1032070.0
2022-06-29 12:30:00,79.52,79.56,79.49,79.49,228757.0,70.5204,70.5558,70.4938,70.4938,228757.0
2022-06-29 13:00:00,79.5,79.52,79.47,79.5,315271.0,70.5026,70.5204,70.476,70.5026,315271.0
2022-06-29 13:30:00,79.5,79.54,79.49,79.53,382915.0,70.5026,70.5381,70.4938,70.5292,382915.0
2022-06-29 14:00:00,79.53,79.57,79.52,79.57,943058.0,70.5292,70.5647,70.5204,70.5647,943058.0
2022-06-29 14:30:00,79.57,79.61,79.54,79.6,273368.0,70.5647,70.6002,70.5381,70.5913,273368.0
2022-06-29 15:00:00,79.6,79.62,79.58,79.59,192525.0,70.5913,70.609,70.5736,70.5824,192525.0
2022-06-29 15:30:00,79.59,79.64,79.58,79.63,222318.0,70.5824,70.6268,70.5736,70.6179,222318.0
2022-06-30 09:30:00,79.79,79.97,79.79,79.91,325209.0,70.7598,70.9194,70.7598,70.8662,325209.0
2022-06-30 10:00:00,79.9,79.92,79.82,79.82,697664.0,70.8574,70.8751,70.7864,70.7864,697664.0
2022-06-30 10:30:00,79.83,79.91,79.81,79.86,948064.0,70.7953,70.8662,70.7775,70.8219,948064.0
2022-06-30 11:00:00,79.87,79.94,79.83,79.88,409582.0,70.8308,70.8928,70.7953,70.8396,409582.0
2022-06-30 11:30:00,79.88,79.98,79.86,79.98,441860.0,70.8396,70.9283,70.8219,70.9283,441860.0
2022-06-30 12:00:00,79.97,80.09,79.93,80.05,895443.0,70.9194,71.0259,70.884,70.9904,895443.0
2022-06-30 12:30:00,80.05,80.09,80.01,80.04,424064.0,70.9904,71.0259,70.9549,70.9815,424064.0
2022-06-30 13:00:00,80.05,80.07,80.01,80.05,330803.0,70.9904,71.0081,70.9549,70.9904,330803.0
2022-06-30 13:30:00,80.05,80.08,80.02,80.06,208048.0,70.9904,71.017,70.9638,70.9992,208048.0
2022-06-30 14:00:00,80.05,80.09,80.05,80.06,451913.0,70.9904,71.0259,70.9904,70.9992,451913.0
2022-06-30 14:30:00,80.06,80.14,80.06,80.14,223182.0,70.9992,71.0702,70.9992,71.0702,223182.0
2022-06-30 15:00:00,80.14,80.15,80.1,80.14,531584.0,71.0702,71.0791,71.0347,71.0702,531584.0
2022-06-30 15:30:00,80.14,80.17,79.96,80.0,444576.0,71.0702,71.0968,70.9106,70.946,444576.0
2022-07-01 09:30:00,80.35,80.75,80.35,80.59,632735.0,71.4223,71.7779,71.4223,71.6357,632735.0
2022-07-01 10:00:00,80.59,80.89,80.58,80.87,1353987.0,71.6357,71.9023,71.6268,71.8846,1353987.0
2022-07-01 10:30:00,80.88,80.89,80.47,80.54,660940.0,71.8935,71.9023,71.529,71.5912,660940.0
2022-07-01 11:00:00,80.54,80.58,80.39,80.48,477464.0,71.5912,71.6268,71.4579,71.5379,477464.0
2022-07-01 11:30:00,80.5,80.59,80.46,80.5,224549.0,71.5557,71.6357,71.5201,71.5557,224549.0
2022-07-01 12:00:00,80.5,80.55,80.4,80.41,297088.0,71.5557,71.6001,71.4668,71.4757,297088.0
2022-07-01 12:30:00,80.4,80.54,80.38,80.44,808222.0,71.4668,71.5912,71.449,71.5023,808222.0
2022-07-01 13:00:00,80.44,80.53,80.42,80.51,448379.0,71.5023,71.5823,71.4846,71.5646,448379.0
2022-07-01 13:30:00,80.52,80.6,80.51,80.6,421461.0,71.5734,71.6446,71.5646,71.6446,421461.0
2022-07-01 14:00:00,80.59,80.61,80.55,80.6,152061.0,71.6357,71.6534,71.6001,71.6446,152061.0
2022-07-01 14:30:00,80.6,80.73,80.59,80.68,285286.0,71.6446,71.7601,71.6357,71.7157,285286.0
2022-07-01 15:00:00,80.67,80.71,80.65,80.67,159583.0,71.7068,71.7423,71.689,71.7068,159583.0
2022-07-01 15:30:00,80.67,80.73,80.66,80.7,299031.0,71.7068,71.7601,71.6979,71.7335,299031.0
2022-07-05 09:30:00,80.8,80.86,80.76,80.8,274315.0,71.8223,71.8757,71.7868,71.8223,274315.0
2022-07-05 10:00:00,80.81,80.81,80.67,80.72,525111.0,71.8312,71.8312,71.7068,71.7512,525111.0
2022-07-05 10:30:00,80.72,80.75,80.6,80.67,627689.0,71.7512,71.7779,71.6446,71.7068,627689.0
2022-07-05 11:00:00,80.67,80.8,80.65,80.79,244449.0,71.7068,71.8223,71.689,71.8135,244449.0
2022-07-05 11:30:00,80.78,80.88,80.76,80.83,247059.0,71.8046,71.8935,71.7868,71.849,247059.0
2022-07-05 12:00:00,80.84,80.87,80.79,80.85,212805.0,71.8579,71.8846,71.8135,71.8668,212805.0
2022-07-05 12:30:00,80.84,80.85,80.78,80.8,261614.0,71.8579,71.8668,71.8046,71.8223,261614.0
2022-07-05 13:00:00,80.8,80.86,80.77,80.84,536089.0,71.8223,71.8757,71.7957,71.8579,536089.0
2022-07-05 13:30:00,80.83,80.84,80.79,80.8,205371.0,71.849,71.8579,71.8135,71.8223,205371.0
2022-07-05 14:00:00,80.79,80.81,80.77,80.81,293263.0,71.8135,71.8312,71.7957,71.8312,293263.0
2022-07-05 14:30:00,80.81,80.85,80.73,80.77,379359.0,71.8312,71.8668,71.7601,71.7957,379359.0
2022-07-05 15:00:00,80.77,80.79,80.71,80.77,380810.0,71.7957,71.8135,71.7423,71.7957,380810.0
2022-07-05 15:30:00,80.78,80.8,80.74,80.74,442412.0,71.8046,71.8223,71.769,71.769,442412.0
2022-07-06 09:30:00,81.01,81.01,80.82,80.86,280923.0,72.009,72.009,71.8401,71.8757,280923.0
2022-07-06 10:00:00,80.86,80.86,80.61,80.64,461078.0,71.8757,71.8757,71.6534,71.6801,461078.0
2022-07-06 10:30:00,80.64,80.67,80.52,80.54,383240.0,71.6801,71.7068,71.5734,71.5912,383240.0
2022-07-06 11:00:00,80.54,80.66,80.48,80.57,402033.0,71.5912,71.6979,71.5379,71.6179,402033.0
2022-07-06 11:30:00,80.57,80.59,80.51,80.55,229070.0,71.6179,71.6357,71.5646,71.6001,229070.0
2022-07-06 12:00:00,80.55,80.56,80.48,80.51,291807.0,71.6001,71.609,71.5379,71.5646,291807.0
2022-07-06 12:30:00,80.51,80.55,80.46,80.48,229862.0,71.5646,71.6001,71.5201,71.5379,229862.0
2022-07-06 13:00:00,80.48,80.52,80.44,80.46,83709.0,71.5379,71.5734,71.5023,71.5201,83709.0
2022-07-06 13:30:00,80.46,80.47,80.39,80.44,157170.0,71.5201,71.529,71.4579,71.5023,157170.0
2022-07-06 14:00:00,80.43,80.46,80.21,80.32,275011.0,71.4934,71.5201,71.2979,71.3957,275011.0
2022-07-06 14:30:00,80.32,80.41,80.3,80.35,459031.0,71.3957,71.4757,71.3779,71.4223,459031.0
2022-07-06 15:00:00,80.35,80.36,80.26,80.28,561639.0,71.4223,71.4312,71.3423,71.3601,561639.0
2022-07-06 15:30:00,80.28,80.3,80.21,80.27,759983.0,71.3601,71.3779,71.2979,71.3512,759983.0
2022-07-07 09:30:00,80.5,80.53,80.38,80.38,734981.0,71.5557,71.5823,71.449,71.449,734981.0
2022-07-07 10:00:00,80.36,80.4,80.32,80.34,172518.0,71.4312,71.4668,71.3957,71.4134,172518.0
2022-07-07 10:30:00,80.34,80.35,80.21,80.22,311429.0,71.4134,71.4223,71.2979,71.3068,311429.0
2022-07-07 11:00:00,80.22,80.27,80.2,80.23,119732.0,71.3068,71.3512,71.289,71.3157,119732.0
2022-07-07 11:30:00,80.22,80.22,80.12,80.15,533365.0,71.3068,71.3068,71.2179,71.2446,533365.0
2022-07-07 12:00:00,80.16,80.19,80.13,80.15,152785.0,71.2534,71.2801,71.2268,71.2446,152785.0
2022-07-07 12:30:00,80.15,80.17,80.09,80.09,172298.0,71.2446,71.2623,71.1912,71.1912,172298.0
2022-07-07 13:00:00,80.09,80.13,80.06,80.1,291178.0,71.1912,71.2268,71.1646,71.2001,291178.0
2022-07-07 13:30:00,80.1,80.19,80.1,80.19,228137.0,71.2001,71.2801,71.2001,71.2801,228137.0
2022-07-07 14:00:00,80.19,80.2,80.13,80.2,117939.0,71.2801,71.289,71.2268,71.289,117939.0
2022-07-07 14:30:00,80.19,80.21,80.16,80.17,152885.0,71.2801,71.2979,71.2534,71.2623,152885.0
2022-07-07 15:00:00,80.17,80.26,80.17,80.23,102560.0,71.2623,71.3423,71.2623,71.3157,102560.0
2022-07-07 15:30:00,80.23,80.23,80.18,80.21,221126.0,71.3157,71.3157,71.2712,71.2979,221126.0
2022-07-08 09:30:00,79.98,79.99,79.85,79.88,304028.0,71.0934,71.1023,70.9779,71.0046,304028.0
2022-07-08 10:00:00,79.87,80.06,79.85,80.05,206136.0,70.9957,71.1646,70.9779,71.1557,206136.0
2022-07-08 10:30:00,80.06,80.09,80.01,80.03,627475.0,71.1646,71.1912,71.1201,71.1379,627475.0
2022-07-08 11:00:00,80.04,80.11,79.98,80.01,310479.0,71.1468,71.209,71.0934,71.1201,310479.0
2022-07-08 11:30:00,80.02,80.03,79.94,79.95,71329.0,71.129,71.1379,71.0579,71.0668,71329.0
2022-07-08 12:00:00,79.97,79.97,79.92,79.95,83949.0,71.0846,71.0846,71.0401,71.0668,83949.0
2022-07-08 12:30:00,79.95,79.97,79.91,79.94,85239.0,71.0668,71.0846,71.0312,71.0579,85239.0
2022-07-08 13:00:00,79.95,80.0,79.93,79.99,162660.0,71.0668,71.1112,71.049,71.1023,162660.0
2022-07-08 13:30:00,79.98,79.99,79.95,79.97,98406.0,71.0934,71.1023,71.0668,71.0846,98406.0
2022-07-08 14:00:00,79.97,80.0,79.96,80.0,105800.0,71.0846,71.1112,71.0757,71.1112,105800.0
2022-07-08 14:30:00,80.0,80.03,79.98,79.98,102414.0,71.1112,71.1379,71.0934,71.0934,102414.0
2022-07-08 15:00:00,79.99,80.03,79.97,80.01,148096.0,71.1023,71.1379,71.0846,71.1201,148096.0
2022-07-08 15:30:00,80.01,80.04,79.98,80.01,391783.0,71.1201,71.1468,71.0934,71.1201,391783.0
2022-07-11 09:30:00,80.22,80.35,80.14,80.32,198407.0,71.3068,71.4223,71.2357,71.3957,198407.0
2022-07-11 10:00:00,80.32,80.37,80.26,80.33,348998.0,71.3957,71.4401,71.3423,71.4046,348998.0
2022-07-11 10:30:00,80.34,80.44,80.29,80.42,111420.0,71.4134,71.5023,71.369,71.4846,111420.0
2022-07-11 11:00:00,80.43,80.43,80.34,80.34,69079.0,71.4934,71.4934,71.4134,71.4134,69079.0
2022-07-11 11:30:00,80.34,80.36,80.29,80.33,83808.0,71.4134,71.4312,71.369,71.4046,83808.0
2022-07-11 12:00:00,80.33,80.35,80.3,80.32,115116.0,71.4046,71.4223,71.3779,71.3957,115116.0
2022-07-11 12:30:00,80.32,80.34,80.29,80.29,284849.0,71.3957,71.4134,71.369,71.369,284849.0
2022-07-11 13:00:00,80.31,80.35,80.25,80.25,688653.0,71.3868,71.4223,71.3334,71.3334,688653.0
2022-07-11 13:30:00,80.25,80.29,80.24,80.28,235523.0,71.3334,71.369,71.3246,71.3601,235523.0
2022-07-11 14:00:00,80.28,80.29,80.23,80.25,255701.0,71.3601,71.369,71.3157,71.3334,255701.0
2022-07-11 14:30:00,80.25,80.27,80.23,80.24,118520.0,71.3334,71.3512,71.3157,71.3246,118520.0
2022-07-11 15:00:00,80.25,80.25,80.2,80.21,78367.0,71.3334,71.3334,71.289,71.2979,78367.0
2022-07-11 15:30:00,80.21,80.23,80.13,80.21,120791.0,71.2979,71.3157,71.2268,71.2979,120791.0
2022-07-12 09:30:00,80.5,80.63,80.44,80.58,951972.0,71.5557,71.6712,71.5023,71.6268,951972.0
2022-07-12 10:00:00,80.58,80.66,80.51,80.63,239715.0,71.6268,71.6979,71.5646,71.6712,239715.0
2022-07-12 10:30:00,80.64,80.66,80.53,80.63,226923.0,71.6801,71.6979,71.5823,71.6712,226923.0
2022-07-12 11:00:00,80.63,80.75,80.59,80.64,11452879.0,71.6712,71.7779,71.6357,71.6801,11452879.0
2022-07-12 11:30:00,80.64,80.69,80.61,80.67,110506.0,71.6801,71.7246,71.6534,71.7068,110506.0
2022-07-12 12:00:00,80.68,80.7,80.64,80.64,328338.0,71.7157,71.7335,71.6801,71.6801,328338.0
2022-07-12 12:30:00,80.64,80.65,80.56,80.58,177555.0,71.6801,71.689,71.609,71.6268,177555.0
2022-07-12 13:00:00,80.58,80.62,80.43,80.47,259637.0,71.6268,71.6623,71.4934,71.529,259637.0
2022-07-12 13:30:00,80.47,80.5,80.44,80.45,259390.0,71.529,71.5557,71.5023,71.5112,259390.0
2022-07-12 14:00:00,80.45,80.47,80.39,80.45,148634.0,71.5112,71.529,71.4579,71.5112,148634.0
2022-07-12 14:30:00,80.45,80.49,80.43,80.44,174726.0,71.5112,71.5468,71.4934,71.5023,174726.0
2022-07-12 15:00:00,80.43,80.45,80.4,80.44,278728.0,71.4934,71.5112,71.4668,71.5023,278728.0
2022-07-12 15:30:00,80.45,80.45,80.38,80.4,820137.0,71.5112,71.5112,71.449,71.4668,820137.0
2022-07-13 09:30:00,79.81,80.07,79.77,79.98,556653.0,70.9423,71.1734,70.9068,71.0934,556653.0
2022-07-13 10:00:00,79.96,80.36,79.85,80.34,4336746.0,71.0757,71.4312,70.9779,71.4134,4336746.0
2022-07-13 10:30:00,80.34,80.73,80.3,80.59,652157.0,71.4134,71.7601,71.3779,71.6357,652157.0
2022-07-13 11:00:00,80.58,80.6,80.38,80.42,476068.0,71.6268,71.6446,71.449,71.4846,476068.0
2022-07-13 11:30:00,80.42,80.5,80.39,80.43,536716.0,71.4846,71.5557,71.4579,71.4934,536716.0
2022-07-13 12:00:00,80.44,80.49,80.39,80.47,129652.0,71.5023,71.5468,71.4579,71.529,129652.0
2022-07-13 12:30:00,80.48,80.57,80.45,80.55,389533.0,71.5379,71.6179,71.5112,71.6001,389533.0
2022-07-13 13:00:00,80.56,80.65,80.46,80.58,427562.0,71.609,71.689,71.5201,71.6268,427562.0
2022-07-13 13:30:00,80.58,80.71,80.53,80.7,299636.0,71.6268,71.7423,71.5823,71.7335,299636.0
2022-07-13 14:00:00,80.64,80.68,80.55,80.67,221039.0,71.6801,71.7157,71.6001,71.7068,221039.0
2022-07-13 14:30:00,80.67,80.79,80.67,80.7,156602.0,71.7068,71.8135,71.7068,71.7335,156602.0
2022-07-13 15:00:00,80.71,80.71,80.64,80.68,171504.0,71.7423,71.7423,71.6801,71.7157,171504.0
2022-07-13 15:30:00,80.68,80.79,80.65,80.76,294335.0,71.7157,71.8135,71.689,71.7868,294335.0
2022-07-14 09:30:00,80.05,80.11,79.92,80.07,785317.0,71.1557,71.209,71.0401,71.1734,785317.0
2022-07-14 10:00:00,80.06,80.1,80.0,80.06,383667.0,71.1646,71.2001,71.1112,71.1646,383667.0
2022-07-14 10:30:00,80.06,80.28,79.98,80.22,941347.0,71.1646,71.3601,71.0934,71.3068,941347.0
2022-07-14 11:00:00,80.22,80.36,80.18,80.27,2104619.0,71.3068,71.4312,71.2712,71.3512,2104619.0
2022-07-14 11:30:00,80.27,80.46,80.27,80.28,248498.0,71.3512,71.5201,71.3512,71.3601,248498.0
2022-07-14 12:00:00,80.28,80.3,80.15,80.15,269319.0,71.3601,71.3779,71.2446,71.2446,269319.0
2022-07-14 12:30:00,80.16,80.23,80.13,80.21,203604.0,71.2534,71.3157,71.2268,71.2979,203604.0
2022-07-14 13:00:00,80.21,80.33,80.19,80.29,123326.0,71.2979,71.4046,71.2801,71.369,123326.0
2022-07-14 13:30:00,80.3,80.38,80.27,80.37,835195.0,71.3779,71.449,71.3512,71.4401,835195.0
2022-07-14 14:00:00,80.35,80.45,80.34,80.44,1195802.0,71.4223,71.5112,71.4134,71.5023,1195802.0
2022-07-14 14:30:00,80.43,80.44,80.37,80.39,177098.0,71.4934,71.5023,71.4401,71.4579,177098.0
2022-07-14 15:00:00,80.41,80.43,80.33,80.42,211976.0,71.4757,71.4934,71.4046,71.4846,211976.0
2022-07-14 15:30:00,80.42,80.5,80.3,80.31,280672.0,71.4846,71.5557,71.3779,71.3868,280672.0
2022-07-15 09:30:00,80.47,80.65,80.41,80.61,355906.0,71.529,71.689,71.4757,71.6534,355906.0
2022-07-15 10:00:00,80.62,80.87,80.62,80.85,531755.0,71.6623,71.8846,71.6623,71.8668,531755.0
2022-07-15 10:30:00,80.85,80.9,80.78,80.85,501711.0,71.8668,71.9112,71.8046,71.8668,501711.0
2022-07-15 11:00:00,80.85,80.88,80.79,80.87,279758.0,71.8668,71.8935,71.8135,71.8846,279758.0
2022-07-15 11:30:00,80.88,80.89,80.81,80.83,1355128.0,71.8935,71.9023,71.8312,71.849,1355128.0
2022-07-15 12:00:00,80.83,80.92,80.82,80.9,3139375.0,71.849,71.929,71.8401,71.9112,3139375.0
2022-07-15 12:30:00,80.89,80.92,80.85,80.91,314066.0,71.9023,71.929,71.8668,71.9201,314066.0
2022-07-15 13:00:00,80.91,80.92,80.8,80.82,981783.0,71.9201,71.929,71.8223,71.8401,981783.0
2022-07-15 13:30:00,80.82,80.85,80.78,80.8,341299.0,71.8401,71.8668,71.8046,71.8223,341299.0
2022-07-15 14:00:00,80.8,80.82,80.77,80.81,273157.0,71.8223,71.8401,71.7957,71.8312,273157.0
2022-07-15 14:30:00,80.81,80.83,80.76,80.8,300732.0,71.8312,71.849,71.7868,71.8223,300732.0
2022-07-15 15:00:00,80.8,80.8,80.76,80.78,1122918.0,71.8223,71.8223,71.7868,71.8046,1122918.0
2022-07-15 15:30:00,80.78,80.83,80.74,80.81,316547.0,71.8046,71.849,71.769,71.8312,316547.0
2022-07-18 09:30:00,80.63,80.71,80.56,80.67,381386.0,71.6712,71.7423,71.609,71.7068,381386.0
2022-07-18 10:00:00,80.69,80.73,80.56,80.61,87290.0,71.7246,71.7601,71.609,71.6534,87290.0
2022-07-18 10:30:00,80.6,80.62,80.5,80.5,222500.0,71.6446,71.6623,71.5557,71.5557,222500.0
2022-07-18 11:00:00,80.5,80.52,80.38,80.49,300022.0,71.5557,71.5734,71.449,71.5468,300022.0
2022-07-18 11:30:00,80.49,80.5,80.38,80.38,80797.0,71.5468,71.5557,71.449,71.449,80797.0
2022-07-18 12:00:00,80.39,80.49,80.37,80.48,69653.0,71.4579,71.5468,71.4401,71.5379,69653.0
2022-07-18 12:30:00,80.48,80.53,80.47,80.52,51319.0,71.5379,71.5823,71.529,71.5734,51319.0
2022-07-18 13:00:00,80.52,80.6,80.51,80.57,555113.0,71.5734,71.6446,71.5646,71.6179,555113.0
2022-07-18 13:30:00,80.58,80.62,80.56,80.58,419436.0,71.6268,71.6623,71.609,71.6268,419436.0
2022-07-18 14:00:00,80.58,80.65,80.57,80.62,490950.0,71.6268,71.689,71.6179,71.6623,490950.0
2022-07-18 14:30:00,80.62,80.63,80.59,80.6,147252.0,71.6623,71.6712,71.6357,71.6446,147252.0
2022-07-18 15:00:00,80.59,80.61,80.55,80.59,173829.0,71.6357,71.6534,71.6001,71.6357,173829.0
2022-07-18 15:30:00,80.58,80.6,80.45,80.47,1080427.0,71.6268,71.6446,71.5112,71.529,1080427.0
2022-07-19 09:30:00,80.41,80.5,80.41,80.45,542087.0,71.4757,71.5557,71.4757,71.5112,542087.0
2022-07-19 10:00:00,80.47,80.5,80.31,80.36,109797.0,71.529,71.5557,71.3868,71.4312,109797.0
2022-07-19 10:30:00,80.36,80.45,80.26,80.42,606102.0,71.4312,71.5112,71.3423,71.4846,606102.0
2022-07-19 11:00:00,80.42,80.54,80.39,80.49,1150310.0,71.4846,71.5912,71.4579,71.5468,1150310.0
2022-07-19 11:30:00,80.49,80.54,80.44,80.45,789233.0,71.5468,71.5912,71.5023,71.5112,789233.0
2022-07-19 12:00:00,80.45,80.47,80.41,80.44,370746.0,71.5112,71.529,71.4757,71.5023,370746.0
2022-07-19 12:30:00,80.44,80.46,80.41,80.45,120664.0,71.5023,71.5201,71.4757,71.5112,120664.0
2022-07-19 13:00:00,80.45,80.45,80.4,80.44,113844.0,71.5112,71.5112,71.4668,71.5023,113844.0
2022-07-19 13:30:00,80.44,80.49,80.42,80.44,376214.0,71.5023,71.5468,71.4846,71.5023,376214.0
2022-07-19 14:00:00,80.44,80.48,80.41,80.44,580084.0,71.5023,71.5379,71.4757,71.5023,580084.0
2022-07-19 14:30:00,80.44,80.45,80.39,80.42,136092.0,71.5023,71.5112,71.4579,71.4846,136092.0
2022-07-19 15:00:00,80.43,80.49,80.41,80.48,204995.0,71.4934,71.5468,71.4757,71.5379,204995.0
2022-07-19 15:30:00,80.47,80.52,80.47,80.5,314107.0,71.529,71.5734,71.529,71.5557,314107.0
2022-07-20 09:30:00,80.8,80.8,80.65,80.7,456268.0,71.8223,71.8223,71.689,71.7335,456268.0
2022-07-20 10:00:00,80.7,80.75,80.5,80.51,183331.0,71.7335,71.7779,71.5557,71.5646,183331.0
2022-07-20 10:30:00,80.5,80.58,80.5,80.57,76591.0,71.5557,71.6268,71.5557,71.6179,76591.0
2022-07-20 11:00:00,80.57,80.59,80.49,80.5,67570.0,71.6179,71.6357,71.5468,71.5557,67570.0
2022-07-20 11:30:00,80.51,80.51,80.45,80.46,60273.0,71.5646,71.5646,71.5112,71.5201,60273.0
2022-07-20 12:00:00,80.45,80.46,80.41,80.44,94573.0,71.5112,71.5201,71.4757,71.5023,94573.0
2022-07-20 12:30:00,80.43,80.45,80.38,80.42,108981.0,71.4934,71.5112,71.449,71.4846,108981.0
2022-07-20 13:00:00,80.43,80.49,80.39,80.41,262757.0,71.4934,71.5468,71.4579,71.4757,262757.0
2022-07-20 13:30:00,80.4,80.41,80.33,80.33,289951.0,71.4668,71.4757,71.4046,71.4046,289951.0
2022-07-20 14:00:00,80.33,80.38,80.33,80.38,73685.0,71.4046,71.449,71.4046,71.449,73685.0
2022-07-20 14:30:00,80.37,80.37,80.33,80.34,155436.0,71.4401,71.4401,71.4046,71.4134,155436.0
2022-07-20 15:00:00,80.34,80.37,80.34,80.37,222796.0,71.4134,71.4401,71.4134,71.4401,222796.0
2022-07-20 15:30:00,80.37,80.4,80.3,80.32,191217.0,71.4401,71.4668,71.3779,71.3957,191217.0
2022-07-21 09:30:00,80.59,80.8,80.53,80.73,193725.0,71.6357,71.8223,71.5823,71.7601,193725.0
2022-07-21 10:00:00,80.74,80.85,80.74,80.8,688301.0,71.769,71.8668,71.769,71.8223,688301.0
2022-07-21 10:30:00,80.79,80.95,80.79,80.95,233541.0,71.8135,71.9557,71.8135,71.9557,233541.0
2022-07-21 11:00:00,80.95,80.97,80.86,80.88,339542.0,71.9557,71.9735,71.8757,71.8935,339542.0
2022-07-21 11:30:00,80.88,80.98,80.87,80.95,341284.0,71.8935,71.9823,71.8846,71.9557,341284.0
2022-07-21 12:00:00,80.94,80.98,80.88,80.94,289039.0,71.9468,71.9823,71.8935,71.9468,289039.0
2022-07-21 12:30:00,80.95,81.02,80.93,80.96,251857.0,71.9557,72.0179,71.9379,71.9646,251857.0
2022-07-21 13:00:00,80.97,81.03,80.93,81.02,146588.0,71.9735,72.0268,71.9379,72.0179,146588.0
2022-07-21 13:30:00,81.02,81.04,80.99,81.01,127016.0,72.0179,72.0357,71.9912,72.009,127016.0
2022-07-21 14:00:00,81.03,81.05,80.99,81.04,616925.0,72.0268,72.0446,71.9912,72.0357,616925.0
2022-07-21 14:30:00,81.04,81.12,81.03,81.12,375951.0,72.0357,72.1068,72.0268,72.1068,375951.0
2022-07-21 15:00:00,81.14,81.19,81.09,81.19,84327.0,72.1246,72.169,72.0801,72.169,84327.0
2022-07-21 15:30:00,81.2,81.26,81.17,81.25,415845.0,72.1779,72.2312,72.1512,72.2223,415845.0
2022-07-22 09:30:00,81.9,82.2,81.85,82.02,506482.0,72.8001,73.0668,72.7557,72.9068,506482.0
2022-07-22 10:00:00,82.01,82.03,81.72,81.75,510576.0,72.8979,72.9157,72.6401,72.6668,510576.0
2022-07-22 10:30:00,81.75,81.83,81.71,81.81,152008.0,72.6668,72.7379,72.6312,72.7201,152008.0
2022-07-22 11:00:00,81.81,81.87,81.76,81.83,173623.0,72.7201,72.7735,72.6757,72.7379,173623.0
2022-07-22 11:30:00,81.84,81.85,81.74,81.74,186239.0,72.7468,72.7557,72.6579,72.6579,186239.0
2022-07-22 12:00:00,81.75,81.76,81.71,81.73,159774.0,72.6668,72.6757,72.6312,72.649,159774.0
2022-07-22 12:30:00,81.73,81.8,81.73,81.79,102967.0,72.649,72.7112,72.649,72.7023,102967.0
2022-07-22 13:00:00,81.79,81.85,81.78,81.79,183492.0,72.7023,72.7557,72.6935,72.7023,183492.0
2022-07-22 13:30:00,81.79,81.79,81.69,81.71,93594.0,72.7023,72.7023,72.6135,72.6312,93594.0
2022-07-22 14:00:00,81.71,81.71,81.58,81.61,98015.0,72.6312,72.6312,72.5157,72.5423,98015.0
2022-07-22 14:30:00,81.61,81.66,81.58,81.65,317496.0,72.5423,72.5868,72.5157,72.5779,317496.0
2022-07-22 15:00:00,81.62,81.75,81.6,81.73,101534.0,72.5512,72.6668,72.5335,72.649,101534.0
2022-07-22 15:30:00,81.73,81.86,81.71,81.84,100283.0,72.649,72.7646,72.6312,72.7468,100283.0
2022-07-25 09:30:00,81.47,81.56,81.45,81.53,4113582.0,72.4179,72.4979,72.4001,72.4712,4113582.0
2022-07-25 10:00:00,81.53,81.54,81.38,81.48,579276.0,72.4712,72.4801,72.3379,72.4268,579276.0
2022-07-25 10:30:00,81.48,81.58,81.4,81.41,405987.0,72.4268,72.5157,72.3557,72.3646,405987.0
2022-07-25 11:00:00,81.4,81.52,81.37,81.5,195167.0,72.3557,72.4623,72.329,72.4446,195167.0
2022-07-25 11:30:00,81.5,81.53,81.45,81.47,109567.0,72.4446,72.4712,72.4001,72.4179,109567.0
2022-07-25 12:00:00,81.47,81.52,81.44,81.5,103255.0,72.4179,72.4623,72.3912,72.4446,103255.0
2022-07-25 12:30:00,81.5,81.53,81.45,81.46,177845.0,72.4446,72.4712,72.4001,72.409,177845.0
2022-07-25 13:00:00,81.46,81.5,81.45,81.47,270491.0,72.409,72.4446,72.4001,72.4179,270491.0
2022-07-25 13:30:00,81.47,81.47,81.4,81.41,92685.0,72.4179,72.4179,72.3557,72.3646,92685.0
2022-07-25 14:00:00,81.41,81.5,81.38,81.5,177793.0,72.3646,72.4446,72.3379,72.4446,177793.0
2022-07-25 14:30:00,81.5,81.54,81.46,81.48,313024.0,72.4446,72.4801,72.409,72.4268,313024.0
2022-07-25 15:00:00,81.48,81.54,81.47,81.54,254209.0,72.4268,72.4801,72.4179,72.4801,254209.0
2022-07-25 15:30:00,81.53,81.55,81.44,81.47,200459.0,72.4712,72.489,72.3912,72.4179,200459.0
2022-07-26 09:30:00,81.64,81.73,81.6,81.65,256655.0,72.569,72.649,72.5335,72.5779,256655.0
2022-07-26 10:00:00,81.66,81.7,81.58,81.62,239276.0,72.5868,72.6223,72.5157,72.5512,239276.0
2022-07-26 10:30:00,81.62,81.64,81.49,81.56,202541.0,72.5512,72.569,72.4357,72.4979,202541.0
2022-07-26 11:00:00,81.57,81.62,81.49,81.49,164874.0,72.5068,72.5512,72.4357,72.4357,164874.0
2022-07-26 11:30:00,81.5,81.51,81.46,81.5,177002.0,72.4446,72.4535,72.409,72.4446,177002.0
2022-07-26 12:00:00,81.5,81.53,81.45,81.47,107323.0,72.4446,72.4712,72.4001,72.4179,107323.0
2022-07-26 12:30:00,81.48,81.52,81.48,81.51,288533.0,72.4268,72.4623,72.4268,72.4535,288533.0
2022-07-26 13:00:00,81.51,81.57,81.48,81.49,127560.0,72.4535,72.5068,72.4268,72.4357,127560.0
2022-07-26 13:30:00,81.48,81.49,81.44,81.47,219978.0,72.4268,72.4357,72.3912,72.4179,219978.0
2022-07-26 14:00:00,81.47,81.5,81.46,81.49,399620.0,72.4179,72.4446,72.409,72.4357,399620.0
2022-07-26 14:30:00,81.48,81.53,81.44,81.45,1095889.0,72.4268,72.4712,72.3912,72.4001,1095889.0
2022-07-26 15:00:00,81.45,81.45,81.32,81.34,1276277.0,72.4001,72.4001,72.2846,72.3023,1276277.0
2022-07-26 15:30:00,81.34,81.38,81.31,81.38,1042713.0,72.3023,72.3379,72.2757,72.3379,1042713.0
2022-07-27 09:30:00,81.59,81.76,81.59,81.69,188628.0,72.5246,72.6757,72.5246,72.6135,188628.0
2022-07-27 10:00:00,81.69,81.8,81.69,81.76,146192.0,72.6135,72.7112,72.6135,72.6757,146192.0
2022-07-27 10:30:00,81.76,81.77,81.7,81.75,150652.0,72.6757,72.6846,72.6223,72.6668,150652.0
2022-07-27 11:00:00,81.76,81.83,81.74,81.76,306058.0,72.6757,72.7379,72.6579,72.6757,306058.0
2022-07-27 11:30:00,81.76,81.79,81.7,81.75,193418.0,72.6757,72.7023,72.6223,72.6668,193418.0
2022-07-27 12:00:00,81.74,81.81,81.74,81.78,536967.0,72.6579,72.7201,72.6579,72.6935,536967.0
2022-07-27 12:30:00,81.78,81.82,81.76,81.81,507628.0,72.6935,72.729,72.6757,72.7201,507628.0
2022-07-27 13:00:00,81.81,81.9,81.77,81.85,118414.0,72.7201,72.8001,72.6846,72.7557,118414.0
2022-07-27 13:30:00,81.86,82.0,81.83,81.98,325237.0,72.7646,72.889,72.7379,72.8712,325237.0
2022-07-27 14:00:00,82.07,82.08,81.79,81.92,545045.0,72.9512,72.9601,72.7023,72.8179,545045.0
2022-07-27 14:30:00,81.92,82.29,81.71,82.14,1486340.0,72.8179,73.1468,72.6312,73.0135,1486340.0
2022-07-27 15:00:00,82.14,82.15,81.99,82.08,313038.0,73.0135,73.0223,72.8801,72.9601,313038.0
2022-07-27 15:30:00,82.09,82.1,81.88,81.94,1150630.0,72.969,72.9779,72.7823,72.8357,1150630.0
2022-07-28 09:30:00,82.53,82.7,82.38,82.55,928806.0,73.3601,73.5112,73.2268,73.3779,928806.0
2022-07-28 10:00:00,82.55,82.61,82.48,82.56,1668479.0,73.3779,73.4312,73.3157,73.3868,1668479.0
2022-07-28 10:30:00,82.56,82.6,82.42,82.55,656897.0,73.3868,73.4223,73.2623,73.3779,656897.0
2022-07-28 11:00:00,82.55,82.64,82.51,82.64,514101.0,73.3779,73.4579,73.3423,73.4579,514101.0
2022-07-28 11:30:00,82.63,82.68,82.5,82.52,524540.0,73.449,73.4935,73.3335,73.3512,524540.0
2022-07-28 12:00:00,82.51,82.52,82.4,82.51,735834.0,73.3423,73.3512,73.2446,73.3423,735834.0
2022-07-28 12:30:00,82.51,82.53,82.43,82.45,751171.0,73.3423,73.3601,73.2712,73.289,751171.0
2022-07-28 13:00:00,82.45,82.53,82.37,82.52,628930.0,73.289,73.3601,73.2179,73.3512,628930.0
2022-07-28 13:30:00,82.51,82.57,82.5,82.55,548701.0,73.3423,73.3957,73.3335,73.3779,548701.0
2022-07-28 14:00:00,82.55,82.55,82.47,82.47,521403.0,73.3779,73.3779,73.3068,73.3068,521403.0
2022-07-28 14:30:00,82.47,82.54,82.43,82.54,611868.0,73.3068,73.369,73.2712,73.369,611868.0
2022-07-28 15:00:00,82.55,82.6,82.54,82.6,736614.0,73.3779,73.4223,73.369,73.4223,736614.0
2022-07-28 15:30:00,82.61,82.65,82.54,82.64,1441893.0,73.4312,73.4668,73.369,73.4579,1441893.0
2022-07-29 09:30:00,82.62,82.69,82.51,82.61,206038.0,73.4401,73.5023,73.3423,73.4312,206038.0
2022-07-29 10:00:00,82.62,82.74,82.54,82.71,1858974.0,73.4401,73.5468,73.369,73.5201,1858974.0
2022-07-29 10:30:00,82.7,82.77,82.67,82.69,504218.0,73.5112,73.5735,73.4846,73.5023,504218.0
2022-07-29 11:00:00,82.69,82.8,82.68,82.78,1068677.0,73.5023,73.6001,73.4935,73.5823,1068677.0
2022-07-29 11:30:00,82.78,82.88,82.76,82.86,101295.0,73.5823,73.6712,73.5646,73.6535,101295.0
2022-07-29 12:00:00,82.86,82.92,82.85,82.87,259011.0,73.6535,73.7068,73.6446,73.6623,259011.0
2022-07-29 12:30:00,82.87,82.92,82.84,82.91,72019.0,73.6623,73.7068,73.6357,73.6979,72019.0
2022-07-29 13:00:00,82.91,82.92,82.85,82.91,227121.0,73.6979,73.7068,73.6446,73.6979,227121.0
2022-07-29 13:30:00,82.92,82.94,82.9,82.91,133646.0,73.7068,73.7246,73.689,73.6979,133646.0
2022-07-29 14:00:00,82.91,82.92,82.88,82.9,281221.0,73.6979,73.7068,73.6712,73.689,281221.0
2022-07-29 14:30:00,82.9,82.97,82.88,82.9,118443.0,73.689,73.7512,73.6712,73.689,118443.0
2022-07-29 15:00:00,82.91,82.91,82.79,82.84,345412.0,73.6979,73.6979,73.5912,73.6357,345412.0
2022-07-29 15:30:00,82.84,82.89,82.8,82.85,621977.0,73.6357,73.6801,73.6001,73.6446,621977.0
2022-08-01 09:30:00,82.69,82.79,82.58,82.77,261687.0,73.6771,73.7662,73.579,73.7483,261687.0
2022-08-01 10:00:00,82.77,82.8,82.6,82.7,431422.0,73.7483,73.7751,73.5969,73.686,431422.0
2022-08-01 10:30:00,82.71,82.87,82.69,82.8,157316.0,73.6949,73.8374,73.6771,73.7751,157316.0
2022-08-01 11:00:00,82.82,82.89,82.78,82.87,54940.0,73.7929,73.8553,73.7572,73.8374,54940.0
2022-08-01 11:30:00,82.88,82.9,82.82,82.84,172600.0,73.8463,73.8642,73.7929,73.8107,172600.0
2022-08-01 12:00:00,82.84,82.84,82.73,82.74,218042.0,73.8107,73.8107,73.7127,73.7216,218042.0
2022-08-01 12:30:00,82.73,82.78,82.71,82.77,85466.0,73.7127,73.7572,73.6949,73.7483,85466.0
2022-08-01 13:00:00,82.78,82.78,82.72,82.74,120221.0,73.7572,73.7572,73.7038,73.7216,120221.0
2022-08-01 13:30:00,82.74,82.76,82.67,82.69,175445.0,73.7216,73.7394,73.6592,73.6771,175445.0
2022-08-01 14:00:00,82.69,82.72,82.68,82.71,897144.0,73.6771,73.7038,73.6681,73.6949,897144.0
2022-08-01 14:30:00,82.7,82.75,82.67,82.74,394145.0,73.686,73.7305,73.6592,73.7216,394145.0
2022-08-01 15:00:00,82.74,82.78,82.69,82.77,242054.0,73.7216,73.7572,73.6771,73.7483,242054.0
2022-08-01 15:30:00,82.78,82.78,82.63,82.63,313562.0,73.7572,73.7572,73.6236,73.6236,313562.0
2022-08-02 09:30:00,82.62,82.74,82.41,82.49,166153.0,73.6147,73.7216,73.4276,73.4989,166153.0
2022-08-02 10:00:00,82.5,82.57,82.34,82.38,256018.0,73.5078,73.5701,73.3652,73.4008,256018.0
2022-08-02 10:30:00,82.39,82.42,82.3,82.34,246987.0,73.4098,73.4365,73.3296,73.3652,246987.0
2022-08-02 11:00:00,82.36,82.41,82.26,82.38,167955.0,73.383,73.4276,73.2939,73.4008,167955.0
2022-08-02 11:30:00,82.38,82.43,82.2,82.23,116942.0,73.4008,73.4454,73.2405,73.2672,116942.0
2022-08-02 12:00:00,82.23,82.36,82.22,82.34,99362.0,73.2672,73.383,73.2583,73.3652,99362.0
2022-08-02 12:30:00,82.34,82.34,82.24,82.26,74109.0,73.3652,73.3652,73.2761,73.2939,74109.0
2022-08-02 13:00:00,82.26,82.26,82.12,82.14,380263.0,73.2939,73.2939,73.1692,73.187,380263.0
2022-08-02 13:30:00,82.13,82.15,81.94,82.0,465993.0,73.1781,73.1959,73.0088,73.0623,465993.0
2022-08-02 14:00:00,82.01,82.03,81.86,81.92,179296.0,73.0712,73.089,72.9375,72.991,179296.0
2022-08-02 14:30:00,81.91,81.96,81.86,81.89,155531.0,72.9821,73.0266,72.9375,72.9643,155531.0
2022-08-02 15:00:00,81.89,81.94,81.85,81.88,116110.0,72.9643,73.0088,72.9286,72.9553,116110.0
2022-08-02 15:30:00,81.87,81.87,81.73,81.76,544783.0,72.9464,72.9464,72.8217,72.8484,544783.0
2022-08-03 09:30:00,81.75,81.97,81.75,81.95,276202.0,72.8395,73.0355,72.8395,73.0177,276202.0
2022-08-03 10:00:00,81.92,81.96,81.52,81.7,521023.0,72.991,73.0266,72.6346,72.795,521023.0
2022-08-03 10:30:00,81.7,81.75,81.61,81.67,316825.0,72.795,72.8395,72.7148,72.7682,316825.0
2022-08-03 11:00:00,81.67,81.8,81.66,81.77,103744.0,72.7682,72.8841,72.7593,72.8573,103744.0
2022-08-03 11:30:00,81.77,81.83,81.75,81.81,103993.0,72.8573,72.9108,72.8395,72.893,103993.0
2022-08-03 12:00:00,81.81,81.96,81.79,81.9,77509.0,72.893,73.0266,72.8752,72.9732,77509.0
2022-08-03 12:30:00,81.89,81.93,81.84,81.85,198413.0,72.9643,72.9999,72.9197,72.9286,198413.0
2022-08-03 13:00:00,81.86,81.91,81.85,81.88,1052649.0,72.9375,72.9821,72.9286,72.9553,1052649.0
2022-08-03 13:30:00,81.88,82.06,81.87,82.05,1576670.0,72.9553,73.1157,72.9464,73.1068,1576670.0
2022-08-03 14:00:00,82.05,82.06,82.0,82.04,231952.0,73.1068,73.1157,73.0623,73.0979,231952.0
2022-08-03 14:30:00,82.04,82.15,82.03,82.13,256573.0,73.0979,73.1959,73.089,73.1781,256573.0
2022-08-03 15:00:00,82.13,82.22,82.11,82.2,380631.0,73.1781,73.2583,73.1603,73.2405,380631.0
2022-08-03 15:30:00,82.19,82.31,82.18,82.3,682265.0,73.2316,73.3385,73.2226,73.3296,682265.0
2022-08-04 09:30:00,82.4,82.4,82.23,82.33,199325.0,73.4187,73.4187,73.2672,73.3563,199325.0
2022-08-04 10:00:00,82.33,82.37,82.25,82.27,134744.0,73.3563,73.3919,73.285,73.3028,134744.0
2022-08-04 10:30:00,82.29,82.48,82.27,82.44,119537.0,73.3207,73.4899,73.3028,73.4543,119537.0
2022-08-04 11:00:00,82.44,82.47,82.37,82.39,106716.0,73.4543,73.481,73.3919,73.4098,106716.0
2022-08-04 11:30:00,82.39,82.4,82.27,82.36,285005.0,73.4098,73.4187,73.3028,73.383,285005.0
2022-08-04 12:00:00,82.37,82.52,82.35,82.5,94620.0,73.3919,73.5256,73.3741,73.5078,94620.0
2022-08-04 12:30:00,82.5,82.5,82.33,82.37,73116.0,73.5078,73.5078,73.3563,73.3919,73116.0
2022-08-04 13:00:00,82.37,82.4,82.33,82.38,372828.0,73.3919,73.4187,73.3563,73.4008,372828.0
2022-08-04 13:30:00,82.39,82.45,82.38,82.45,97638.0,73.4098,73.4632,73.4008,73.4632,97638.0
2022-08-04 14:00:00,82.45,82.53,82.41,82.52,370206.0,73.4632,73.5345,73.4276,73.5256,370206.0
2022-08-04 14:30:00,82.52,82.58,82.51,82.58,205034.0,73.5256,73.579,73.5167,73.579,205034.0
2022-08-04 15:00:00,82.58,82.65,82.56,82.62,567156.0,73.579,73.6414,73.5612,73.6147,567156.0
2022-08-04 15:30:00,82.62,82.69,82.58,82.68,491360.0,73.6147,73.6771,73.579,73.6681,491360.0
2022-08-05 09:30:00,81.74,81.74,81.59,81.67,246763.0,72.8306,72.8306,72.697,72.7682,246763.0
2022-08-05 10:00:00,81.67,81.75,81.62,81.67,246305.0,72.7682,72.8395,72.7237,72.7682,246305.0
2022-08-05 10:30:00,81.67,81.69,81.6,81.62,584561.0,72.7682,72.7861,72.7059,72.7237,584561.0
2022-08-05 11:00:00,81.62,81.64,81.43,81.47,376083.0,72.7237,72.7415,72.5544,72.59,376083.0
2022-08-05 11:30:00,81.47,81.48,81.42,81.47,292880.0,72.59,72.5989,72.5455,72.59,292880.0
2022-08-05 12:00:00,81.48,81.54,81.44,81.49,107115.0,72.5989,72.6524,72.5633,72.6079,107115.0
2022-08-05 12:30:00,81.49,81.63,81.48,81.61,105929.0,72.6079,72.7326,72.5989,72.7148,105929.0
2022-08-05 13:00:00,81.61,81.71,81.59,81.68,92252.0,72.7148,72.8039,72.697,72.7771,92252.0
2022-08-05 13:30:00,81.69,81.75,81.68,81.75,73273.0,72.7861,72.8395,72.7771,72.8395,73273.0
2022-08-05 14:00:00,81.75,81.77,81.69,81.71,139725.0,72.8395,72.8573,72.7861,72.8039,139725.0
2022-08-05 14:30:00,81.71,81.79,81.65,81.7,114089.0,72.8039,72.8752,72.7504,72.795,114089.0
2022-08-05 15:00:00,81.7,81.76,81.68,81.75,80028.0,72.795,72.8484,72.7771,72.8395,80028.0
2022-08-05 15:30:00,81.75,81.79,81.73,81.74,241016.0,72.8395,72.8752,72.8217,72.8306,241016.0
2022-08-08 09:30:00,82.04,82.15,81.95,82.14,130851.0,73.0979,73.1959,73.0177,73.187,130851.0
2022-08-08 10:00:00,82.15,82.19,82.11,82.13,313092.0,73.1959,73.2316,73.1603,73.1781,313092.0
2022-08-08 10:30:00,82.13,82.13,82.01,82.03,155754.0,73.1781,73.1781,73.0712,73.089,155754.0
2022-08-08 11:00:00,82.02,82.07,81.98,81.99,627087.0,73.0801,73.1246,73.0444,73.0534,627087.0
2022-08-08 11:30:00,82.0,82.02,81.95,81.98,80938.0,73.0623,73.0801,73.0177,73.0444,80938.0
2022-08-08 12:00:00,81.98,82.02,81.94,82.02,905338.0,73.0444,73.0801,73.0088,73.0801,905338.0
2022-08-08 12:30:00,82.02,82.04,82.0,82.01,242639.0,73.0801,73.0979,73.0623,73.0712,242639.0
2022-08-08 13:00:00,82.01,82.04,82.0,82.03,231277.0,73.0712,73.0979,73.0623,73.089,231277.0
2022-08-08 13:30:00,82.03,82.05,82.01,82.03,834138.0,73.089,73.1068,73.0712,73.089,834138.0
2022-08-08 14:00:00,82.02,82.04,82.01,82.03,102336.0,73.0801,73.0979,73.0712,73.089,102336.0
2022-08-08 14:30:00,82.03,82.05,81.95,82.0,124873.0,73.089,73.1068,73.0177,73.0623,124873.0
2022-08-08 15:00:00,82.0,82.02,81.98,81.98,102081.0,73.0623,73.0801,73.0444,73.0444,102081.0
2022-08-08 15:30:00,81.98,82.02,81.93,81.97,334065.0,73.0444,73.0801,72.9999,73.0355,334065.0
2022-08-09 09:30:00,81.69,81.75,81.62,81.63,179354.0,72.7861,72.8395,72.7237,72.7326,179354.0
2022-08-09 10:00:00,81.63,81.73,81.62,81.72,161903.0,72.7326,72.8217,72.7237,72.8128,161903.0
2022-08-09 10:30:00,81.72,81.81,81.72,81.77,104430.0,72.8128,72.893,72.8128,72.8573,104430.0
2022-08-09 11:00:00,81.76,81.77,81.69,81.75,76299.0,72.8484,72.8573,72.7861,72.8395,76299.0
2022-08-09 11:30:00,81.75,81.78,81.75,81.78,71955.0,72.8395,72.8662,72.8395,72.8662,71955.0
2022-08-09 12:00:00,81.78,81.78,81.74,81.76,73674.0,72.8662,72.8662,72.8306,72.8484,73674.0
2022-08-09 12:30:00,81.76,81.76,81.7,81.73,105514.0,72.8484,72.8484,72.795,72.8217,105514.0
2022-08-09 13:00:00,81.73,81.78,81.71,81.72,66070.0,72.8217,72.8662,72.8039,72.8128,66070.0
2022-08-09 13:30:00,81.72,81.77,81.71,81.77,261673.0,72.8128,72.8573,72.8039,72.8573,261673.0
2022-08-09 14:00:00,81.76,81.77,81.71,81.73,105619.0,72.8484,72.8573,72.8039,72.8217,105619.0
2022-08-09 14:30:00,81.73,81.77,81.72,81.74,213798.0,72.8217,72.8573,72.8128,72.8306,213798.0
2022-08-09 15:00:00,81.74,81.79,81.72,81.78,570331.0,72.8306,72.8752,72.8128,72.8662,570331.0
2022-08-09 15:30:00,81.78,81.81,81.7,81.71,286168.0,72.8662,72.893,72.795,72.8039,286168.0
2022-08-10 09:30:00,82.11,82.53,82.11,82.46,232105.0,73.1603,73.5345,73.1603,73.4721,232105.0
2022-08-10 10:00:00,82.46,82.53,82.44,82.52,348416.0,73.4721,73.5345,73.4543,73.5256,348416.0
2022-08-10 10:30:00,82.52,82.53,82.42,82.44,142747.0,73.5256,73.5345,73.4365,73.4543,142747.0
2022-08-10 11:00:00,82.44,82.45,82.3,82.33,90026.0,73.4543,73.4632,73.3296,73.3563,90026.0
2022-08-10 11:30:00,82.34,82.35,82.25,82.28,439928.0,73.3652,73.3741,73.285,73.3117,439928.0
2022-08-10 12:00:00,82.29,82.29,82.23,82.29,119453.0,73.3207,73.3207,73.2672,73.3207,119453.0
2022-08-10 12:30:00,82.3,82.35,82.29,82.34,225678.0,73.3296,73.3741,73.3207,73.3652,225678.0
2022-08-10 13:00:00,82.34,82.48,82.33,82.45,415199.0,73.3652,73.4899,73.3563,73.4632,415199.0
2022-08-10 13:30:00,82.44,82.44,82.28,82.29,244284.0,73.4543,73.4543,73.3117,73.3207,244284.0
2022-08-10 14:00:00,82.28,82.29,82.16,82.16,459511.0,73.3117,73.3207,73.2048,73.2048,459511.0
2022-08-10 14:30:00,82.16,82.24,82.16,82.2,195731.0,73.2048,73.2761,73.2048,73.2405,195731.0
2022-08-10 15:00:00,82.19,82.24,82.16,82.22,217292.0,73.2316,73.2761,73.2048,73.2583,217292.0
2022-08-10 15:30:00,82.21,82.36,82.2,82.31,213415.0,73.2494,73.383,73.2405,73.3385,213415.0
2022-08-11 09:30:00,82.66,82.79,82.61,82.61,1948475.0,73.6503,73.7662,73.6058,73.6058,1948475.0
2022-08-11 10:00:00,82.62,82.63,82.35,82.41,2169362.0,73.6147,73.6236,73.3741,73.4276,2169362.0
2022-08-11 10:30:00,82.41,82.42,82.18,82.3,498200.0,73.4276,73.4365,73.2226,73.3296,498200.0
2022-08-11 11:00:00,82.3,82.3,82.09,82.13,776466.0,73.3296,73.3296,73.1425,73.1781,776466.0
2022-08-11 11:30:00,82.14,82.2,82.12,82.15,375654.0,73.187,73.2405,73.1692,73.1959,375654.0
2022-08-11 12:00:00,82.15,82.17,82.06,82.15,648131.0,73.1959,73.2137,73.1157,73.1959,648131.0
2022-08-11 12:30:00,82.15,82.19,82.1,82.18,294004.0,73.1959,73.2316,73.1514,73.2226,294004.0
2022-08-11 13:00:00,82.2,82.2,82.06,82.07,285354.0,73.2405,73.2405,73.1157,73.1246,285354.0
2022-08-11 13:30:00,82.06,82.12,82.02,82.04,153713.0,73.1157,73.1692,73.0801,73.0979,153713.0
2022-08-11 14:00:00,82.03,82.07,81.91,81.92,172070.0,73.089,73.1246,72.9821,72.991,172070.0
2022-08-11 14:30:00,81.91,81.92,81.85,81.89,299305.0,72.9821,72.991,72.9286,72.9643,299305.0
2022-08-11 15:00:00,81.89,81.95,81.88,81.95,155580.0,72.9643,73.0177,72.9553,73.0177,155580.0
2022-08-11 15:30:00,81.95,81.95,81.87,81.88,356231.0,73.0177,73.0177,72.9464,72.9553,356231.0
2022-08-12 09:30:00,82.21,82.31,82.21,82.3,173254.0,73.2494,73.3385,73.2494,73.3296,173254.0
2022-08-12 10:00:00,82.29,82.29,82.06,82.11,1091676.0,73.3207,73.3207,73.1157,73.1603,1091676.0
2022-08-12 10:30:00,82.1,82.23,82.09,82.12,486053.0,73.1514,73.2672,73.1425,73.1692,486053.0
2022-08-12 11:00:00,82.12,82.27,82.09,82.25,142255.0,73.1692,73.3028,73.1425,73.285,142255.0
2022-08-12 11:30:00,82.25,82.29,82.23,82.27,113184.0,73.285,73.3207,73.2672,73.3028,113184.0
2022-08-12 12:00:00,82.27,82.3,82.22,82.24,82107.0,73.3028,73.3296,73.2583,73.2761,82107.0
2022-08-12 12:30:00,82.25,82.26,82.22,82.25,73337.0,73.285,73.2939,73.2583,73.285,73337.0
2022-08-12 13:00:00,82.25,82.31,82.22,82.29,311504.0,73.285,73.3385,73.2583,73.3207,311504.0
2022-08-12 13:30:00,82.29,82.35,82.28,82.35,2096069.0,73.3207,73.3741,73.3117,73.3741,2096069.0
2022-08-12 14:00:00,82.34,82.41,82.33,82.39,299807.0,73.3652,73.4276,73.3563,73.4098,299807.0
2022-08-12 14:30:00,82.39,82.43,82.39,82.41,102165.0,73.4098,73.4454,73.4098,73.4276,102165.0
2022-08-12 15:00:00,82.42,82.47,82.4,82.47,134693.0,73.4365,73.481,73.4187,73.481,134693.0
2022-08-12 15:30:00,82.47,82.57,82.46,82.56,240010.0,73.481,73.5701,73.4721,73.5612,240010.0
2022-08-15 09:30:00,82.64,82.77,82.64,82.7,296861.0,73.6325,73.7483,73.6325,73.686,296861.0
2022-08-15 10:00:00,82.7,82.75,82.67,82.7,411606.0,73.686,73.7305,73.6592,73.686,411606.0
2022-08-15 10:30:00,82.7,82.71,82.63,82.67,676904.0,73.686,73.6949,73.6236,73.6592,676904.0
2022-08-15 11:00:00,82.67,82.75,82.67,82.74,104260.0,73.6592,73.7305,73.6592,73.7216,104260.0
2022-08-15 11:30:00,82.75,82.79,82.72,82.74,77366.0,73.7305,73.7662,73.7038,73.7216,77366.0
2022-08-15 12:00:00,82.75,82.75,82.69,82.71,136484.0,73.7305,73.7305,73.6771,73.6949,136484.0
2022-08-15 12:30:00,82.72,82.76,82.71,82.72,79856.0,73.7038,73.7394,73.6949,73.7038,79856.0
2022-08-15 13:00:00,82.72,82.72,82.69,82.71,110155.0,73.7038,73.7038,73.6771,73.6949,110155.0
2022-08-15 13:30:00,82.71,82.71,82.66,82.68,158044.0,73.6949,73.6949,73.6503,73.6681,158044.0
2022-08-15 14:00:00,82.67,82.7,82.66,82.66,861689.0,73.6592,73.686,73.6503,73.6503,861689.0
2022-08-15 14:30:00,82.66,82.68,82.64,82.65,153684.0,73.6503,73.6681,73.6325,73.6414,153684.0
2022-08-15 15:00:00,82.65,82.66,82.64,82.66,151838.0,73.6414,73.6503,73.6325,73.6503,151838.0
2022-08-15 15:30:00,82.66,82.7,82.63,82.65,524586.0,73.6503,73.686,73.6236,73.6414,524586.0
2022-08-16 09:30:00,82.49,82.49,82.13,82.16,852860.0,73.4989,73.4989,73.1781,73.2048,852860.0
2022-08-16 10:00:00,82.16,82.25,82.11,82.16,260261.0,73.2048,73.285,73.1603,73.2048,260261.0
2022-08-16 10:30:00,82.17,82.21,82.15,82.15,233565.0,73.2137,73.2494,73.1959,73.1959,233565.0
2022-08-16 11:00:00,82.16,82.33,82.16,82.3,791590.0,73.2048,73.3563,73.2048,73.3296,791590.0
2022-08-16 11:30:00,82.31,82.34,82.27,82.3,177225.0,73.3385,73.3652,73.3028,73.3296,177225.0
2022-08-16 12:00:00,82.3,82.41,82.28,82.4,661738.0,73.3296,73.4276,73.3117,73.4187,661738.0
2022-08-16 12:30:00,82.4,82.45,82.39,82.43,545544.0,73.4187,73.4632,73.4098,73.4454,545544.0
2022-08-16 13:00:00,82.43,82.43,82.36,82.39,600174.0,73.4454,73.4454,73.383,73.4098,600174.0
2022-08-16 13:30:00,82.39,82.44,82.38,82.42,376316.0,73.4098,73.4543,73.4008,73.4365,376316.0
2022-08-16 14:00:00,82.43,82.47,82.4,82.42,1065716.0,73.4454,73.481,73.4187,73.4365,1065716.0
2022-08-16 14:30:00,82.42,82.42,82.33,82.38,341502.0,73.4365,73.4365,73.3563,73.4008,341502.0
2022-08-16 15:00:00,82.38,82.4,82.35,82.39,797493.0,73.4008,73.4187,73.3741,73.4098,797493.0
2022-08-16 15:30:00,82.39,82.43,82.37,82.41,344758.0,73.4098,73.4454,73.3919,73.4276,344758.0
2022-08-17 09:30:00,81.96,81.97,81.82,81.83,747954.0,73.0266,73.0355,72.9019,72.9108,747954.0
2022-08-17 10:00:00,81.82,81.87,81.82,81.84,176050.0,72.9019,72.9464,72.9019,72.9197,176050.0
2022-08-17 10:30:00,81.84,81.84,81.71,81.71,189373.0,72.9197,72.9197,72.8039,72.8039,189373.0
2022-08-17 11:00:00,81.72,81.75,81.66,81.69,445324.0,72.8128,72.8395,72.7593,72.7861,445324.0
2022-08-17 11:30:00,81.69,81.75,81.66,81.68,1364110.0,72.7861,72.8395,72.7593,72.7771,1364110.0
2022-08-17 12:00:00,81.68,81.69,81.62,81.64,157308.0,72.7771,72.7861,72.7237,72.7415,157308.0
2022-08-17 12:30:00,81.64,81.76,81.63,81.76,265269.0,72.7415,72.8484,72.7326,72.8484,265269.0
2022-08-17 13:00:00,81.74,81.76,81.65,81.72,342958.0,72.8306,72.8484,72.7504,72.8128,342958.0
2022-08-17 13:30:00,81.73,81.75,81.66,81.68,395571.0,72.8217,72.8395,72.7593,72.7771,395571.0
2022-08-17 14:00:00,81.68,81.97,81.68,81.94,362566.0,72.7771,73.0355,72.7771,73.0088,362566.0
2022-08-17 14:30:00,81.95,82.03,81.85,81.85,129530.0,73.0177,73.089,72.9286,72.9286,129530.0
2022-08-17 15:00:00,81.84,81.89,81.76,81.81,302400.0,72.9197,72.9643,72.8484,72.893,302400.0
2022-08-17 15:30:00,81.8,81.81,81.73,81.76,209360.0,72.8841,72.893,72.8217,72.8484,209360.0
2022-08-18 09:30:00,81.88,82.09,81.88,81.98,385558.0,72.9553,73.1425,72.9553,73.0444,385558.0
2022-08-18 10:00:00,81.98,82.06,81.97,81.98,95798.0,73.0444,73.1157,73.0355,73.0444,95798.0
2022-08-18 10:30:00,81.98,82.1,81.96,82.08,124675.0,73.0444,73.1514,73.0266,73.1335,124675.0
2022-08-18 11:00:00,82.08,82.13,82.07,82.08,86475.0,73.1335,73.1781,73.1246,73.1335,86475.0
2022-08-18 11:30:00,82.08,82.09,82.04,82.08,81863.0,73.1335,73.1425,73.0979,73.1335,81863.0
2022-08-18 12:00:00,82.08,82.09,82.0,82.04,448239.0,73.1335,73.1425,73.0623,73.0979,448239.0
2022-08-18 12:30:00,82.04,82.04,81.96,81.96,84708.0,73.0979,73.0979,73.0266,73.0266,84708.0
2022-08-18 13:00:00,81.97,82.04,81.95,81.95,241829.0,73.0355,73.0979,73.0177,73.0177,241829.0
2022-08-18 13:30:00,81.95,81.97,81.9,81.93,101185.0,73.0177,73.0355,72.9732,72.9999,101185.0
2022-08-18 14:00:00,81.92,81.94,81.9,81.93,199154.0,72.991,73.0088,72.9732,72.9999,199154.0
2022-08-18 14:30:00,81.93,81.94,81.88,81.91,146472.0,72.9999,73.0088,72.9553,72.9821,146472.0
2022-08-18 15:00:00,81.91,81.93,81.9,81.91,177588.0,72.9821,72.9999,72.9732,72.9821,177588.0
2022-08-18 15:30:00,81.91,81.94,81.87,81.89,273141.0,72.9821,73.0088,72.9464,72.9643,273141.0
2022-08-19 09:30:00,81.41,81.42,81.21,81.26,158802.0,72.5366,72.5455,72.3584,72.4029,158802.0
2022-08-19 10:00:00,81.26,81.29,81.19,81.2,276680.0,72.4029,72.4297,72.3406,72.3495,276680.0
2022-08-19 10:30:00,81.2,81.22,81.08,81.1,643891.0,72.3495,72.3673,72.2425,72.2604,643891.0
2022-08-19 11:00:00,81.1,81.15,81.08,81.14,635231.0,72.2604,72.3049,72.2425,72.296,635231.0
2022-08-19 11:30:00,81.15,81.23,81.12,81.2,204207.0,72.3049,72.3762,72.2782,72.3495,204207.0
2022-08-19 12:00:00,81.2,81.28,81.2,81.27,97401.0,72.3495,72.4207,72.3495,72.4118,97401.0
2022-08-19 12:30:00,81.26,81.32,81.25,81.29,109109.0,72.4029,72.4564,72.394,72.4297,109109.0
2022-08-19 13:00:00,81.28,81.3,81.24,81.25,93912.0,72.4207,72.4386,72.3851,72.394,93912.0
2022-08-19 13:30:00,81.25,81.3,81.23,81.29,224627.0,72.394,72.4386,72.3762,72.4297,224627.0
2022-08-19 14:00:00,81.29,81.29,81.23,81.28,184544.0,72.4297,72.4297,72.3762,72.4207,184544.0
2022-08-19 14:30:00,81.28,81.29,81.22,81.23,473008.0,72.4207,72.4297,72.3673,72.3762,473008.0
2022-08-19 15:00:00,81.23,81.26,81.19,81.26,390650.0,72.3762,72.4029,72.3406,72.4029,390650.0
2022-08-19 15:30:00,81.26,81.3,81.23,81.26,457607.0,72.4029,72.4386,72.3762,72.4029,457607.0
2022-08-22 09:30:00,80.94,81.01,80.94,80.95,318845.0,72.1178,72.1802,72.1178,72.1267,318845.0
2022-08-22 10:00:00,80.95,80.97,80.92,80.95,337690.0,72.1267,72.1445,72.1,72.1267,337690.0
2022-08-22 10:30:00,80.95,80.96,80.88,80.88,198738.0,72.1267,72.1356,72.0643,72.0643,198738.0
2022-08-22 11:00:00,80.88,80.9,80.82,80.84,169849.0,72.0643,72.0822,72.0109,72.0287,169849.0
2022-08-22 11:30:00,80.83,80.87,80.8,80.87,352570.0,72.0198,72.0554,71.9931,72.0554,352570.0
2022-08-22 12:00:00,80.87,80.88,80.83,80.84,166074.0,72.0554,72.0643,72.0198,72.0287,166074.0
2022-08-22 12:30:00,80.84,80.84,80.78,80.8,135652.0,72.0287,72.0287,71.9752,71.9931,135652.0
2022-08-22 13:00:00,80.8,80.83,80.78,80.8,113643.0,71.9931,72.0198,71.9752,71.9931,113643.0
2022-08-22 13:30:00,80.8,80.83,80.76,80.77,125487.0,71.9931,72.0198,71.9574,71.9663,125487.0
2022-08-22 14:00:00,80.78,80.78,80.73,80.76,445538.0,71.9752,71.9752,71.9307,71.9574,445538.0
2022-08-22 14:30:00,80.77,80.77,80.71,80.75,289785.0,71.9663,71.9663,71.9129,71.9485,289785.0
2022-08-22 15:00:00,80.75,80.8,80.74,80.79,133548.0,71.9485,71.9931,71.9396,71.9841,133548.0
2022-08-22 15:30:00,80.78,80.82,80.74,80.76,587208.0,71.9752,72.0109,71.9396,71.9574,587208.0
2022-08-23 09:30:00,80.72,80.89,80.6,80.8,308808.0,71.9218,72.0732,71.8149,71.9931,308808.0
2022-08-23 10:00:00,80.83,81.1,80.82,80.91,382323.0,72.0198,72.2604,72.0109,72.0911,382323.0
2022-08-23 10:30:00,80.91,81.03,80.9,81.0,181311.0,72.0911,72.198,72.0822,72.1713,181311.0
2022-08-23 11:00:00,81.0,81.1,80.99,81.03,97477.0,72.1713,72.2604,72.1623,72.198,97477.0
2022-08-23 11:30:00,81.04,81.07,81.01,81.04,118897.0,72.2069,72.2336,72.1802,72.2069,118897.0
2022-08-23 12:00:00,81.04,81.07,81.02,81.04,138677.0,72.2069,72.2336,72.1891,72.2069,138677.0
2022-08-23 12:30:00,81.04,81.07,81.01,81.03,75429.0,72.2069,72.2336,72.1802,72.198,75429.0
2022-08-23 13:00:00,81.03,81.04,80.88,80.89,271161.0,72.198,72.2069,72.0643,72.0732,271161.0
2022-08-23 13:30:00,80.89,80.9,80.82,80.84,376916.0,72.0732,72.0822,72.0109,72.0287,376916.0
2022-08-23 14:00:00,80.84,80.91,80.83,80.87,82342.0,72.0287,72.0911,72.0198,72.0554,82342.0
2022-08-23 14:30:00,80.87,80.87,80.81,80.82,1098673.0,72.0554,72.0554,72.002,72.0109,1098673.0
2022-08-23 15:00:00,80.81,80.87,80.81,80.84,195703.0,72.002,72.0554,72.002,72.0287,195703.0
2022-08-23 15:30:00,80.83,80.84,80.74,80.76,607967.0,72.0198,72.0287,71.9396,71.9574,607967.0
2022-08-24 09:30:00,80.59,80.7,80.57,80.59,364674.0,71.8059,71.904,71.7881,71.8059,364674.0
2022-08-24 10:00:00,80.59,80.67,80.57,80.59,363887.0,71.8059,71.8772,71.7881,71.8059,363887.0
2022-08-24 10:30:00,80.59,80.6,80.49,80.52,276925.0,71.8059,71.8149,71.7168,71.7436,276925.0
2022-08-24 11:00:00,80.51,80.65,80.49,80.64,82223.0,71.7347,71.8594,71.7168,71.8505,82223.0
2022-08-24 11:30:00,80.64,80.64,80.56,80.6,443258.0,71.8505,71.8505,71.7792,71.8149,443258.0
2022-08-24 12:00:00,80.58,80.65,80.57,80.58,52121.0,71.797,71.8594,71.7881,71.797,52121.0
2022-08-24 12:30:00,80.59,80.59,80.53,80.58,141563.0,71.8059,71.8059,71.7525,71.797,141563.0
2022-08-24 13:00:00,80.59,80.59,80.49,80.52,1007625.0,71.8059,71.8059,71.7168,71.7436,1007625.0
2022-08-24 13:30:00,80.51,80.6,80.49,80.59,74271.0,71.7347,71.8149,71.7168,71.8059,74271.0
2022-08-24 14:00:00,80.59,80.62,80.57,80.61,51904.0,71.8059,71.8327,71.7881,71.8238,51904.0
2022-08-24 14:30:00,80.61,80.61,80.57,80.59,336663.0,71.8238,71.8238,71.7881,71.8059,336663.0
2022-08-24 15:00:00,80.59,80.6,80.55,80.55,291162.0,71.8059,71.8149,71.7703,71.7703,291162.0
2022-08-24 15:30:00,80.55,80.58,80.54,80.57,853373.0,71.7703,71.797,71.7614,71.7881,853373.0
2022-08-25 09:30:00,80.67,80.71,80.55,80.64,1971250.0,71.8772,71.9129,71.7703,71.8505,1971250.0
2022-08-25 10:00:00,80.63,80.75,80.61,80.67,1062875.0,71.8416,71.9485,71.8238,71.8772,1062875.0
2022-08-25 10:30:00,80.68,80.71,80.63,80.7,904758.0,71.8861,71.9129,71.8416,71.904,904758.0
2022-08-25 11:00:00,80.7,80.82,80.68,80.82,814301.0,71.904,72.0109,71.8861,72.0109,814301.0
2022-08-25 11:30:00,80.82,80.87,80.81,80.84,564750.0,72.0109,72.0554,72.002,72.0287,564750.0
2022-08-25 12:00:00,80.85,80.89,80.82,80.87,527004.0,72.0376,72.0732,72.0109,72.0554,527004.0
2022-08-25 12:30:00,80.87,80.94,80.86,80.94,445361.0,72.0554,72.1178,72.0465,72.1178,445361.0
2022-08-25 13:00:00,80.95,81.1,80.95,81.06,733850.0,72.1267,72.2604,72.1267,72.2247,733850.0
2022-08-25 13:30:00,81.06,81.17,81.06,81.16,643915.0,72.2247,72.3227,72.2247,72.3138,643915.0
2022-08-25 14:00:00,81.16,81.24,81.14,81.24,1085811.0,72.3138,72.3851,72.296,72.3851,1085811.0
2022-08-25 14:30:00,81.23,81.29,81.21,81.29,897018.0,72.3762,72.4297,72.3584,72.4297,897018.0
2022-08-25 15:00:00,81.29,81.29,81.16,81.17,1263681.0,72.4297,72.4297,72.3138,72.3227,1263681.0
2022-08-25 15:30:00,81.17,81.25,81.15,81.24,973462.0,72.3227,72.394,72.3049,72.3851,973462.0
2022-08-26 09:30:00,81.02,81.19,81.0,81.11,300904.0,72.1891,72.3406,72.1713,72.2693,300904.0
2022-08-26 10:00:00,81.11,81.22,80.75,80.82,324618.0,72.2693,72.3673,71.9485,72.0109,324618.0
2022-08-26 10:30:00,80.81,80.96,80.79,80.91,406223.0,72.002,72.1356,71.9841,72.0911,406223.0
2022-08-26 11:00:00,80.91,80.98,80.88,80.95,319425.0,72.0911,72.1534,72.0643,72.1267,319425.0
2022-08-26 11:30:00,80.95,81.07,80.93,80.98,710818.0,72.1267,72.2336,72.1089,72.1534,710818.0
2022-08-26 12:00:00,80.98,81.0,80.88,80.89,167173.0,72.1534,72.1713,72.0643,72.0732,167173.0
2022-08-26 12:30:00,80.89,80.9,80.79,80.81,714776.0,72.0732,72.0822,71.9841,72.002,714776.0
2022-08-26 13:00:00,80.82,80.84,80.78,80.84,138721.0,72.0109,72.0287,71.9752,72.0287,138721.0
2022-08-26 13:30:00,80.84,80.84,80.8,80.83,582485.0,72.0287,72.0287,71.9931,72.0198,582485.0
2022-08-26 14:00:00,80.83,80.86,80.81,80.83,931645.0,72.0198,72.0465,72.002,72.0198,931645.0
2022-08-26 14:30:00,80.83,80.84,80.79,80.79,230747.0,72.0198,72.0287,71.9841,71.9841,230747.0
2022-08-26 15:00:00,80.79,80.8,80.72,80.73,265268.0,71.9841,71.9931,71.9218,71.9307,265268.0
2022-08-26 15:30:00,80.73,80.76,80.72,80.73,585072.0,71.9307,71.9574,71.9218,71.9307,585072.0
2022-08-29 09:30:00,80.38,80.41,80.28,80.28,632961.0,71.6188,71.6456,71.5297,71.5297,632961.0
2022-08-29 10:00:00,80.28,80.35,80.28,80.28,564011.0,71.5297,71.5921,71.5297,71.5297,564011.0
2022-08-29 10:30:00,80.27,80.29,80.18,80.21,543845.0,71.5208,71.5386,71.4406,71.4674,543845.0
2022-08-29 11:00:00,80.21,80.31,80.21,80.25,186833.0,71.4674,71.5565,71.4674,71.503,186833.0
2022-08-29 11:30:00,80.25,80.27,80.18,80.24,296895.0,71.503,71.5208,71.4406,71.4941,296895.0
2022-08-29 12:00:00,80.24,80.27,80.22,80.26,100129.0,71.4941,71.5208,71.4763,71.5119,100129.0
2022-08-29 12:30:00,80.26,80.33,80.25,80.32,101227.0,71.5119,71.5743,71.503,71.5654,101227.0
2022-08-29 13:00:00,80.33,80.37,80.3,80.31,167841.0,71.5743,71.6099,71.5476,71.5565,167841.0
2022-08-29 13:30:00,80.31,80.35,80.3,80.34,173904.0,71.5565,71.5921,71.5476,71.5832,173904.0
2022-08-29 14:00:00,80.34,80.34,80.3,80.31,55654.0,71.5832,71.5832,71.5476,71.5565,55654.0
2022-08-29 14:30:00,80.31,80.36,80.3,80.34,583112.0,71.5565,71.601,71.5476,71.5832,583112.0
2022-08-29 15:00:00,80.34,80.36,80.25,80.25,542215.0,71.5832,71.601,71.503,71.503,542215.0
2022-08-29 15:30:00,80.25,80.26,80.23,80.25,647526.0,71.503,71.5119,71.4852,71.503,647526.0
2022-08-30 09:30:00,80.34,80.49,80.31,80.43,740715.0,71.5832,71.7168,71.5565,71.6634,740715.0
2022-08-30 10:00:00,80.42,80.43,80.16,80.18,1828748.0,71.6545,71.6634,71.4228,71.4406,1828748.0
2022-08-30 10:30:00,80.17,80.18,79.98,80.09,1022271.0,71.4317,71.4406,71.2624,71.3604,1022271.0
2022-08-30 11:00:00,80.09,80.15,79.98,80.13,614461.0,71.3604,71.4139,71.2624,71.3961,614461.0
2022-08-30 11:30:00,80.13,80.24,80.11,80.16,629195.0,71.3961,71.4941,71.3783,71.4228,629195.0
2022-08-30 12:00:00,80.16,80.19,80.14,80.17,75130.0,71.4228,71.4495,71.405,71.4317,75130.0
2022-08-30 12:30:00,80.17,80.25,80.16,80.24,398847.0,71.4317,71.503,71.4228,71.4941,398847.0
2022-08-30 13:00:00,80.24,80.25,80.13,80.15,323896.0,71.4941,71.503,71.3961,71.4139,323896.0
2022-08-30 13:30:00,80.14,80.16,80.08,80.09,481791.0,71.405,71.4228,71.3515,71.3604,481791.0
2022-08-30 14:00:00,80.1,80.16,80.09,80.16,107714.0,71.3694,71.4228,71.3604,71.4228,107714.0
2022-08-30 14:30:00,80.16,80.21,80.15,80.2,110064.0,71.4228,71.4674,71.4139,71.4585,110064.0
2022-08-30 15:00:00,80.2,80.24,80.17,80.2,546761.0,71.4585,71.4941,71.4317,71.4585,546761.0
2022-08-30 15:30:00,80.18,80.26,80.15,80.24,488002.0,71.4406,71.5119,71.4139,71.4941,488002.0
2022-08-31 09:30:00,80.18,80.22,80.06,80.22,236736.0,71.4406,71.4763,71.3337,71.4763,236736.0
2022-08-31 10:00:00,80.22,80.22,80.11,80.13,109756.0,71.4763,71.4763,71.3783,71.3961,109756.0
2022-08-31 10:30:00,80.13,80.2,80.12,80.13,190101.0,71.3961,71.4585,71.3872,71.3961,190101.0
2022-08-31 11:00:00,80.14,80.15,80.05,80.11,380346.0,71.405,71.4139,71.3248,71.3783,380346.0
2022-08-31 11:30:00,80.11,80.11,80.02,80.07,519929.0,71.3783,71.3783,71.2981,71.3426,519929.0
2022-08-31 12:00:00,80.06,80.07,79.98,80.01,768136.0,71.3337,71.3426,71.2624,71.2892,768136.0
2022-08-31 12:30:00,80.01,80.03,79.97,80.01,344661.0,71.2892,71.307,71.2535,71.2892,344661.0
2022-08-31 13:00:00,80.0,80.01,79.97,80.01,236175.0,71.2803,71.2892,71.2535,71.2892,236175.0
2022-08-31 13:30:00,80.01,80.01,79.96,79.97,245219.0,71.2892,71.2892,71.2446,71.2535,245219.0
2022-08-31 14:00:00,79.97,79.97,79.87,79.91,928894.0,71.2535,71.2535,71.1644,71.2001,928894.0
2022-08-31 14:30:00,79.91,79.94,79.87,79.88,590659.0,71.2001,71.2268,71.1644,71.1733,590659.0
2022-08-31 15:00:00,79.87,79.89,79.8,79.86,297703.0,71.1644,71.1822,71.1021,71.1555,297703.0
2022-08-31 15:30:00,79.86,79.86,79.6,79.65,810725.0,71.1555,71.1555,70.9239,70.9684,810725.0
2022-09-01 09:30:00,79.11,79.15,79.02,79.1,515234.0,70.6714,70.7071,70.591,70.6624,515234.0
2022-09-01 10:00:00,79.06,79.06,78.77,78.88,245212.0,70.6267,70.6267,70.3676,70.4659,245212.0
2022-09-01 10:30:00,78.87,78.92,78.66,78.79,605689.0,70.457,70.5016,70.2694,70.3855,605689.0
2022-09-01 11:00:00,78.77,78.91,78.72,78.83,423073.0,70.3676,70.4927,70.323,70.4212,423073.0
2022-09-01 11:30:00,78.84,78.9,78.8,78.9,315454.0,70.4302,70.4838,70.3944,70.4838,315454.0
2022-09-01 12:00:00,78.9,78.99,78.89,78.95,118926.0,70.4838,70.5642,70.4748,70.5284,118926.0
2022-09-01 12:30:00,78.95,78.96,78.9,78.96,619971.0,70.5284,70.5374,70.4838,70.5374,619971.0
2022-09-01 13:00:00,78.95,79.0,78.94,78.97,273117.0,70.5284,70.5731,70.5195,70.5463,273117.0
2022-09-01 13:30:00,78.96,79.0,78.96,78.99,503575.0,70.5374,70.5731,70.5374,70.5642,503575.0
2022-09-01 14:00:00,78.98,79.04,78.95,78.96,398216.0,70.5552,70.6088,70.5284,70.5374,398216.0
2022-09-01 14:30:00,78.97,79.0,78.93,78.95,683335.0,70.5463,70.5731,70.5106,70.5284,683335.0
2022-09-01 15:00:00,78.95,79.07,78.95,79.05,960111.0,70.5284,70.6356,70.5284,70.6178,960111.0
2022-09-01 15:30:00,79.05,79.16,79.04,79.11,472929.0,70.6178,70.716,70.6088,70.6714,472929.0
2022-09-02 09:30:00,79.45,79.66,79.38,79.64,1056200.0,70.9751,71.1627,70.9126,71.1448,1056200.0
2022-09-02 10:00:00,79.64,79.69,79.49,79.53,129783.0,71.1448,71.1895,71.0108,71.0466,129783.0
2022-09-02 10:30:00,79.52,79.56,79.46,79.48,414242.0,71.0376,71.0734,70.984,71.0019,414242.0
2022-09-02 11:00:00,79.47,79.49,79.4,79.41,947366.0,70.993,71.0108,70.9304,70.9394,947366.0
2022-09-02 11:30:00,79.41,79.43,79.29,79.4,624885.0,70.9394,70.9572,70.8322,70.9304,624885.0
2022-09-02 12:00:00,79.39,79.4,79.35,79.37,191845.0,70.9215,70.9304,70.8858,70.9036,191845.0
2022-09-02 12:30:00,79.37,79.39,79.34,79.36,396236.0,70.9036,70.9215,70.8768,70.8947,396236.0
2022-09-02 13:00:00,79.37,79.42,79.37,79.38,139177.0,70.9036,70.9483,70.9036,70.9126,139177.0
2022-09-02 13:30:00,79.37,79.41,79.35,79.38,179542.0,70.9036,70.9394,70.8858,70.9126,179542.0
2022-09-02 14:00:00,79.38,79.4,79.34,79.39,252804.0,70.9126,70.9304,70.8768,70.9215,252804.0
2022-09-02 14:30:00,79.38,79.41,79.35,79.38,120819.0,70.9126,70.9394,70.8858,70.9126,120819.0
2022-09-02 15:00:00,79.39,79.39,79.32,79.34,137276.0,70.9215,70.9215,70.859,70.8768,137276.0
2022-09-02 15:30:00,79.34,79.35,79.26,79.27,384602.0,70.8768,70.8858,70.8054,70.8143,384602.0
2022-09-06 09:30:00,78.97,79.12,78.66,78.72,354887.0,70.5463,70.6803,70.2694,70.323,354887.0
2022-09-06 10:00:00,78.71,78.8,78.52,78.67,1341285.0,70.314,70.3944,70.1443,70.2783,1341285.0
2022-09-06 10:30:00,78.68,78.78,78.64,78.7,222681.0,70.2872,70.3766,70.2515,70.3051,222681.0
2022-09-06 11:00:00,78.69,78.8,78.63,78.71,872494.0,70.2962,70.3944,70.2426,70.314,872494.0
2022-09-06 11:30:00,78.72,78.78,78.65,78.67,124772.0,70.323,70.3766,70.2604,70.2783,124772.0
2022-09-06 12:00:00,78.67,78.7,78.58,78.61,164174.0,70.2783,70.3051,70.1979,70.2247,164174.0
2022-09-06 12:30:00,78.61,78.65,78.58,78.61,230239.0,70.2247,70.2604,70.1979,70.2247,230239.0
2022-09-06 13:00:00,78.62,78.65,78.6,78.6,870420.0,70.2336,70.2604,70.2158,70.2158,870420.0
2022-09-06 13:30:00,78.6,78.62,78.53,78.56,294947.0,70.2158,70.2336,70.1532,70.18,294947.0
2022-09-06 14:00:00,78.56,78.63,78.54,78.62,675052.0,70.18,70.2426,70.1622,70.2336,675052.0
2022-09-06 14:30:00,78.62,78.65,78.59,78.6,389238.0,70.2336,70.2604,70.2068,70.2158,389238.0
2022-09-06 15:00:00,78.61,78.7,78.61,78.67,125364.0,70.2247,70.3051,70.2247,70.2783,125364.0
2022-09-06 15:30:00,78.67,78.67,78.5,78.52,514095.0,70.2783,70.2783,70.1264,70.1443,514095.0
2022-09-07 09:30:00,78.76,79.01,78.73,78.93,634588.0,70.3587,70.582,70.3319,70.5106,634588.0
2022-09-07 10:00:00,78.93,79.01,78.9,78.99,274932.0,70.5106,70.582,70.4838,70.5642,274932.0
2022-09-07 10:30:00,78.98,79.04,78.96,78.97,597846.0,70.5552,70.6088,70.5374,70.5463,597846.0
2022-09-07 11:00:00,78.98,79.09,78.96,79.08,413268.0,70.5552,70.6535,70.5374,70.6446,413268.0
2022-09-07 11:30:00,79.08,79.1,79.02,79.05,130993.0,70.6446,70.6624,70.591,70.6178,130993.0
2022-09-07 12:00:00,79.04,79.07,79.02,79.05,426170.0,70.6088,70.6356,70.591,70.6178,426170.0
2022-09-07 12:30:00,79.05,79.11,79.03,79.1,55775.0,70.6178,70.6714,70.5999,70.6624,55775.0
2022-09-07 13:00:00,79.1,79.15,79.09,79.13,64845.0,70.6624,70.7071,70.6535,70.6892,64845.0
2022-09-07 13:30:00,79.14,79.25,79.13,79.24,268814.0,70.6982,70.7964,70.6892,70.7875,268814.0
2022-09-07 14:00:00,79.23,79.26,79.21,79.25,142405.0,70.7786,70.8054,70.7607,70.7964,142405.0
2022-09-07 14:30:00,79.25,79.26,79.2,79.23,307499.0,70.7964,70.8054,70.7518,70.7786,307499.0
2022-09-07 15:00:00,79.22,79.24,79.18,79.2,130083.0,70.7696,70.7875,70.7339,70.7518,130083.0
2022-09-07 15:30:00,79.2,79.24,79.17,79.22,147314.0,70.7518,70.7875,70.725,70.7696,147314.0
2022-09-08 09:30:00,79.18,79.36,79.14,79.31,156894.0,70.7339,70.8947,70.6982,70.85,156894.0
2022-09-08 10:00:00,79.32,79.33,79.2,79.28,499547.0,70.859,70.8679,70.7518,70.8232,499547.0
2022-09-08 10:30:00,79.28,79.36,79.24,79.34,476736.0,70.8232,70.8947,70.7875,70.8768,476736.0
2022-09-08 11:00:00,79.34,79.35,79.25,79.3,180406.0,70.8768,70.8858,70.7964,70.8411,180406.0
2022-09-08 11:30:00,79.3,79.3,79.21,79.22,131850.0,70.8411,70.8411,70.7607,70.7696,131850.0
2022-09-08 12:00:00,79.22,79.22,79.04,79.1,92694.0,70.7696,70.7696,70.6088,70.6624,92694.0
2022-09-08 12:30:00,79.09,79.16,79.08,79.14,881094.0,70.6535,70.716,70.6446,70.6982,881094.0
2022-09-08 13:00:00,79.13,79.2,79.11,79.17,856816.0,70.6892,70.7518,70.6714,70.725,856816.0
2022-09-08 13:30:00,79.17,79.21,79.1,79.14,424994.0,70.725,70.7607,70.6624,70.6982,424994.0
2022-09-08 14:00:00,79.13,79.17,79.1,79.14,2007111.0,70.6892,70.725,70.6624,70.6982,2007111.0
2022-09-08 14:30:00,79.14,79.18,79.09,79.1,274221.0,70.6982,70.7339,70.6535,70.6624,274221.0
2022-09-08 15:00:00,79.1,79.15,79.08,79.12,232561.0,70.6624,70.7071,70.6446,70.6803,232561.0
2022-09-08 15:30:00,79.12,79.13,79.03,79.08,522977.0,70.6803,70.6892,70.5999,70.6446,522977.0
2022-09-09 09:30:00,79.26,79.35,79.23,79.35,289755.0,70.8054,70.8858,70.7786,70.8858,289755.0
2022-09-09 10:00:00,79.34,79.53,79.34,79.44,233706.0,70.8768,71.0466,70.8768,70.9662,233706.0
2022-09-09 10:30:00,79.45,79.51,79.43,79.45,105883.0,70.9751,71.0287,70.9572,70.9751,105883.0
2022-09-09 11:00:00,79.44,79.44,79.31,79.33,92065.0,70.9662,70.9662,70.85,70.8679,92065.0
2022-09-09 11:30:00,79.33,79.44,79.32,79.34,791449.0,70.8679,70.9662,70.859,70.8768,791449.0
2022-09-09 12:00:00,79.34,79.35,79.2,79.22,169084.0,70.8768,70.8858,70.7518,70.7696,169084.0
2022-09-09 12:30:00,79.23,79.27,79.2,79.26,155987.0,70.7786,70.8143,70.7518,70.8054,155987.0
2022-09-09 13:00:00,79.25,79.32,79.22,79.28,249014.0,70.7964,70.859,70.7696,70.8232,249014.0
2022-09-09 13:30:00,79.29,79.31,79.22,79.23,219940.0,70.8322,70.85,70.7696,70.7786,219940.0
2022-09-09 14:00:00,79.23,79.23,79.17,79.22,255912.0,70.7786,70.7786,70.725,70.7696,255912.0
2022-09-09 14:30:00,79.22,79.24,79.14,79.15,383324.0,70.7696,70.7875,70.6982,70.7071,383324.0
2022-09-09 15:00:00,79.15,79.17,79.12,79.14,854057.0,70.7071,70.725,70.6803,70.6982,854057.0
2022-09-09 15:30:00,79.15,79.2,79.13,79.17,241252.0,70.7071,70.7518,70.6892,70.725,241252.0
2022-09-12 09:30:00,79.41,79.53,79.39,79.5,511919.0,70.9394,71.0466,70.9215,71.0198,511919.0
2022-09-12 10:00:00,79.49,79.5,79.37,79.38,223953.0,71.0108,71.0198,70.9036,70.9126,223953.0
2022-09-12 10:30:00,79.38,79.49,79.33,79.48,577925.0,70.9126,71.0108,70.8679,71.0019,577925.0
2022-09-12 11:00:00,79.48,79.51,79.43,79.46,292521.0,71.0019,71.0287,70.9572,70.984,292521.0
2022-09-12 11:30:00,79.48,79.48,79.3,79.31,291571.0,71.0019,71.0019,70.8411,70.85,291571.0
2022-09-12 12:00:00,79.31,79.33,79.26,79.28,584521.0,70.85,70.8679,70.8054,70.8232,584521.0
2022-09-12 12:30:00,79.28,79.35,79.28,79.35,696969.0,70.8232,70.8858,70.8232,70.8858,696969.0
2022-09-12 13:00:00,79.35,79.35,79.2,79.26,655213.0,70.8858,70.8858,70.7518,70.8054,655213.0
2022-09-12 13:30:00,79.26,79.32,79.22,79.31,1764187.0,70.8054,70.859,70.7696,70.85,1764187.0
2022-09-12 14:00:00,79.31,79.32,79.13,79.13,233047.0,70.85,70.859,70.6892,70.6892,233047.0
2022-09-12 14:30:00,79.13,79.14,79.1,79.12,215274.0,70.6892,70.6982,70.6624,70.6803,215274.0
2022-09-12 15:00:00,79.11,79.11,79.0,79.01,275340.0,70.6714,70.6714,70.5731,70.582,275340.0
2022-09-12 15:30:00,79.01,79.11,78.99,79.1,195946.0,70.582,70.6714,70.5642,70.6624,195946.0
2022-09-13 09:30:00,78.44,78.51,78.34,78.45,468917.0,70.0728,70.1354,69.9835,70.0818,468917.0
2022-09-13 10:00:00,78.45,78.55,78.41,78.47,348306.0,70.0818,70.1711,70.046,70.0996,348306.0
2022-09-13 10:30:00,78.47,78.5,78.44,78.48,184793.0,70.0996,70.1264,70.0728,70.1086,184793.0
2022-09-13 11:00:00,78.48,78.52,78.46,78.49,118390.0,70.1086,70.1443,70.0907,70.1175,118390.0
2022-09-13 11:30:00,78.49,78.54,78.42,78.43,565561.0,70.1175,70.1622,70.055,70.0639,565561.0
2022-09-13 12:00:00,78.42,78.51,78.39,78.41,269602.0,70.055,70.1354,70.0282,70.046,269602.0
2022-09-13 12:30:00,78.42,78.49,78.39,78.46,191491.0,70.055,70.1175,70.0282,70.0907,191491.0
2022-09-13 13:00:00,78.46,78.59,78.43,78.57,617413.0,70.0907,70.2068,70.0639,70.189,617413.0
2022-09-13 13:30:00,78.57,78.59,78.45,78.47,271091.0,70.189,70.2068,70.0818,70.0996,271091.0
2022-09-13 14:00:00,78.48,78.58,78.44,78.56,399998.0,70.1086,70.1979,70.0728,70.18,399998.0
2022-09-13 14:30:00,78.57,78.58,78.5,78.53,138404.0,70.189,70.1979,70.1264,70.1532,138404.0
2022-09-13 15:00:00,78.54,78.54,78.47,78.48,628861.0,70.1622,70.1622,70.0996,70.1086,628861.0
2022-09-13 15:30:00,78.48,78.51,78.4,78.5,417351.0,70.1086,70.1354,70.0371,70.1264,417351.0
2022-09-14 09:30:00,78.37,78.53,78.37,78.48,605255.0,70.0103,70.1532,70.0103,70.1086,605255.0
2022-09-14 10:00:00,78.48,78.6,78.44,78.51,477395.0,70.1086,70.2158,70.0728,70.1354,477395.0
2022-09-14 10:30:00,78.52,78.72,78.51,78.72,130926.0,70.1443,70.323,70.1354,70.323,130926.0
2022-09-14 11:00:00,78.72,78.8,78.69,78.76,260481.0,70.323,70.3944,70.2962,70.3587,260481.0
2022-09-14 11:30:00,78.77,78.78,78.71,78.72,204307.0,70.3676,70.3766,70.314,70.323,204307.0
2022-09-14 12:00:00,78.71,78.73,78.69,78.7,126652.0,70.314,70.3319,70.2962,70.3051,126652.0
2022-09-14 12:30:00,78.7,78.74,78.67,78.7,141667.0,70.3051,70.3408,70.2783,70.3051,141667.0
2022-09-14 13:00:00,78.7,78.71,78.65,78.67,85544.0,70.3051,70.314,70.2604,70.2783,85544.0
2022-09-14 13:30:00,78.68,78.73,78.66,78.68,114702.0,70.2872,70.3319,70.2694,70.2872,114702.0
2022-09-14 14:00:00,78.67,78.71,78.65,78.7,127514.0,70.2783,70.314,70.2604,70.3051,127514.0
2022-09-14 14:30:00,78.7,78.71,78.63,78.64,1438446.0,70.3051,70.314,70.2426,70.2515,1438446.0
2022-09-14 15:00:00,78.64,78.64,78.56,78.61,194611.0,70.2515,70.2515,70.18,70.2247,194611.0
2022-09-14 15:30:00,78.6,78.63,78.55,78.61,1091123.0,70.2158,70.2426,70.1711,70.2247,1091123.0
2022-09-15 09:30:00,78.53,78.53,78.36,78.5,251921.0,70.1532,70.1532,70.0014,70.1264,251921.0
2022-09-15 10:00:00,78.49,78.55,78.45,78.46,220802.0,70.1175,70.1711,70.0818,70.0907,220802.0
2022-09-15 10:30:00,78.47,78.5,78.39,78.42,246792.0,70.0996,70.1264,70.0282,70.055,246792.0
2022-09-15 11:00:00,78.42,78.46,78.4,78.42,907003.0,70.055,70.0907,70.0371,70.055,907003.0
2022-09-15 11:30:00,78.43,78.44,78.3,78.31,271601.0,70.0639,70.0728,69.9478,69.9567,271601.0
2022-09-15 12:00:00,78.31,78.32,78.26,78.29,456766.0,69.9567,69.9656,69.912,69.9388,456766.0
2022-09-15 12:30:00,78.28,78.33,78.28,78.3,400465.0,69.9299,69.9746,69.9299,69.9478,400465.0
2022-09-15 13:00:00,78.31,78.4,78.3,78.4,143690.0,69.9567,70.0371,69.9478,70.0371,143690.0
2022-09-15 13:30:00,78.39,78.41,78.37,78.39,363521.0,70.0282,70.046,70.0103,70.0282,363521.0
2022-09-15 14:00:00,78.39,78.4,78.35,78.37,223336.0,70.0282,70.0371,69.9924,70.0103,223336.0
2022-09-15 14:30:00,78.37,78.38,78.31,78.33,336921.0,70.0103,70.0192,69.9567,69.9746,336921.0
2022-09-15 15:00:00,78.33,78.36,78.27,78.28,236616.0,69.9746,70.0014,69.921,69.9299,236616.0
2022-09-15 15:30:00,78.28,78.34,78.24,78.32,236458.0,69.9299,69.9835,69.8942,69.9656,236458.0
2022-09-16 09:30:00,78.14,78.22,78.06,78.18,1425466.0,69.8048,69.8763,69.7334,69.8406,1425466.0
2022-09-16 10:00:00,78.19,78.43,78.16,78.42,873536.0,69.8495,70.0639,69.8227,70.055,873536.0
2022-09-16 10:30:00,78.44,78.48,78.28,78.29,310204.0,70.0728,70.1086,69.9299,69.9388,310204.0
2022-09-16 11:00:00,78.28,78.33,78.23,78.3,296332.0,69.9299,69.9746,69.8852,69.9478,296332.0
2022-09-16 11:30:00,78.3,78.36,78.28,78.29,272957.0,69.9478,70.0014,69.9299,69.9388,272957.0
2022-09-16 12:00:00,78.29,78.35,78.28,78.3,186031.0,69.9388,69.9924,69.9299,69.9478,186031.0
2022-09-16 12:30:00,78.29,78.3,78.25,78.27,343360.0,69.9388,69.9478,69.9031,69.921,343360.0
2022-09-16 13:00:00,78.26,78.31,78.25,78.29,143687.0,69.912,69.9567,69.9031,69.9388,143687.0
2022-09-16 13:30:00,78.28,78.3,78.26,78.28,127981.0,69.9299,69.9478,69.912,69.9299,127981.0
2022-09-16 14:00:00,78.28,78.37,78.28,78.36,327678.0,69.9299,70.0103,69.9299,70.0014,327678.0
2022-09-16 14:30:00,78.35,78.39,78.3,78.38,415425.0,69.9924,70.0282,69.9478,70.0192,415425.0
2022-09-16 15:00:00,78.37,78.4,78.35,78.36,275552.0,70.0103,70.0371,69.9924,70.0014,275552.0
2022-09-16 15:30:00,78.36,78.39,78.33,78.35,184755.0,70.0014,70.0282,69.9746,69.9924,184755.0
2022-09-19 09:30:00,78.01,78.12,77.95,78.09,888845.0,69.6887,69.787,69.6351,69.7602,888845.0
2022-09-19 10:00:00,78.1,78.18,78.06,78.17,298727.0,69.7691,69.8406,69.7334,69.8316,298727.0
2022-09-19 10:30:00,78.17,78.24,78.15,78.23,80048.0,69.8316,69.8942,69.8138,69.8852,80048.0
2022-09-19 11:00:00,78.22,78.37,78.22,78.31,460586.0,69.8763,70.0103,69.8763,69.9567,460586.0
2022-09-19 11:30:00,78.31,78.31,78.25,78.27,118239.0,69.9567,69.9567,69.9031,69.921,118239.0
2022-09-19 12:00:00,78.27,78.34,78.27,78.34,171873.0,69.921,69.9835,69.921,69.9835,171873.0
2022-09-19 12:30:00,78.33,78.35,78.3,78.33,191659.0,69.9746,69.9924,69.9478,69.9746,191659.0
2022-09-19 13:00:00,78.32,78.34,78.27,78.34,196713.0,69.9656,69.9835,69.921,69.9835,196713.0
2022-09-19 13:30:00,78.34,78.34,78.26,78.27,134434.0,69.9835,69.9835,69.912,69.921,134434.0
2022-09-19 14:00:00,78.27,78.28,78.23,78.25,451734.0,69.921,69.9299,69.8852,69.9031,451734.0
2022-09-19 14:30:00,78.25,78.29,78.24,78.25,235090.0,69.9031,69.9388,69.8942,69.9031,235090.0
2022-09-19 15:00:00,78.26,78.28,78.23,78.26,470141.0,69.912,69.9299,69.8852,69.912,470141.0
2022-09-19 15:30:00,78.26,78.29,78.23,78.28,401639.0,69.912,69.9388,69.8852,69.9299,401639.0
2022-09-20 09:30:00,77.79,77.83,77.7,77.76,539966.0,69.4922,69.5279,69.4118,69.4654,539966.0
2022-09-20 10:00:00,77.76,77.81,77.72,77.76,433708.0,69.4654,69.51,69.4296,69.4654,433708.0
2022-09-20 10:30:00,77.76,77.76,77.63,77.74,351738.0,69.4654,69.4654,69.3492,69.4475,351738.0
2022-09-20 11:00:00,77.74,77.76,77.68,77.72,209198.0,69.4475,69.4654,69.3939,69.4296,209198.0
2022-09-20 11:30:00,77.71,77.82,77.7,77.8,430181.0,69.4207,69.519,69.4118,69.5011,430181.0
2022-09-20 12:00:00,77.8,77.81,77.75,77.78,175199.0,69.5011,69.51,69.4564,69.4832,175199.0
2022-09-20 12:30:00,77.78,77.84,77.74,77.83,334909.0,69.4832,69.5368,69.4475,69.5279,334909.0
2022-09-20 13:00:00,77.83,77.91,77.82,77.89,495850.0,69.5279,69.5994,69.519,69.5815,495850.0
2022-09-20 13:30:00,77.88,77.9,77.82,77.89,325844.0,69.5726,69.5904,69.519,69.5815,325844.0
2022-09-20 14:00:00,77.89,77.89,77.73,77.73,479161.0,69.5815,69.5815,69.4386,69.4386,479161.0
2022-09-20 14:30:00,77.73,77.73,77.65,77.67,338303.0,69.4386,69.4386,69.3671,69.385,338303.0
2022-09-20 15:00:00,77.67,77.69,77.63,77.69,143330.0,69.385,69.4028,69.3492,69.4028,143330.0
2022-09-20 15:30:00,77.7,77.72,77.64,77.67,278037.0,69.4118,69.4296,69.3582,69.385,278037.0
2022-09-21 09:30:00,77.91,77.98,77.85,77.94,174974.0,69.5994,69.6619,69.5458,69.6262,174974.0
2022-09-21 10:00:00,77.94,77.99,77.87,77.88,168886.0,69.6262,69.6708,69.5636,69.5726,168886.0
2022-09-21 10:30:00,77.89,77.91,77.83,77.87,210268.0,69.5815,69.5994,69.5279,69.5636,210268.0
2022-09-21 11:00:00,77.87,77.87,77.75,77.77,100261.0,69.5636,69.5636,69.4564,69.4743,100261.0
2022-09-21 11:30:00,77.79,77.82,77.76,77.82,142465.0,69.4922,69.519,69.4654,69.519,142465.0
2022-09-21 12:00:00,77.82,77.82,77.72,77.75,100390.0,69.519,69.519,69.4296,69.4564,100390.0
2022-09-21 12:30:00,77.75,77.75,77.7,77.72,155321.0,69.4564,69.4564,69.4118,69.4296,155321.0
2022-09-21 13:00:00,77.72,77.74,77.67,77.72,176539.0,69.4296,69.4475,69.385,69.4296,176539.0
2022-09-21 13:30:00,77.72,77.81,77.71,77.78,129419.0,69.4296,69.51,69.4207,69.4832,129419.0
2022-09-21 14:00:00,77.7,77.73,77.23,77.55,754937.0,69.4118,69.4386,68.9919,69.2778,754937.0
2022-09-21 14:30:00,77.53,78.03,77.48,77.96,1337700.0,69.2599,69.7066,69.2152,69.644,1337700.0
2022-09-21 15:00:00,77.97,78.0,77.69,77.83,343815.0,69.653,69.6798,69.4028,69.5279,343815.0
2022-09-21 15:30:00,77.82,77.93,77.72,77.81,763370.0,69.519,69.6172,69.4296,69.51,763370.0
2022-09-22 09:30:00,77.22,77.28,77.03,77.11,437207.0,68.983,69.0366,68.8132,68.8847,437207.0
2022-09-22 10:00:00,77.09,77.23,77.02,77.19,401191.0,68.8668,68.9919,68.8043,68.9562,401191.0
2022-09-22 10:30:00,77.19,77.19,76.89,76.91,1170137.0,68.9562,68.9562,68.6882,68.706,1170137.0
2022-09-22 11:00:00,76.91,76.98,76.85,76.97,260031.0,68.706,68.7686,68.6524,68.7596,260031.0
2022-09-22 11:30:00,76.96,77.16,76.95,77.13,188949.0,68.7507,68.9294,68.7418,68.9026,188949.0
2022-09-22 12:00:00,77.12,77.16,76.96,76.97,646339.0,68.8936,68.9294,68.7507,68.7596,646339.0
2022-09-22 12:30:00,76.97,77.06,76.95,77.01,567787.0,68.7596,68.84,68.7418,68.7954,567787.0
2022-09-22 13:00:00,77.02,77.05,76.95,77.05,233087.0,68.8043,68.8311,68.7418,68.8311,233087.0
2022-09-22 13:30:00,77.05,77.08,77.01,77.04,225592.0,68.8311,68.8579,68.7954,68.8222,225592.0
2022-09-22 14:00:00,77.03,77.04,76.88,76.92,216568.0,68.8132,68.8222,68.6792,68.715,216568.0
2022-09-22 14:30:00,76.92,76.99,76.9,76.95,375820.0,68.715,68.7775,68.6971,68.7418,375820.0
2022-09-22 15:00:00,76.95,77.04,76.94,77.0,354396.0,68.7418,68.8222,68.7328,68.7864,354396.0
2022-09-22 15:30:00,77.01,77.06,76.94,76.95,658846.0,68.7954,68.84,68.7328,68.7418,658846.0
2022-09-23 09:30:00,76.76,76.86,76.55,76.66,1129036.0,68.572,68.6614,68.3844,68.4827,1129036.0
2022-09-23 10:00:00,76.65,76.76,76.59,76.75,431084.0,68.4738,68.572,68.4202,68.5631,431084.0
2022-09-23 10:30:00,76.75,76.76,76.58,76.64,443136.0,68.5631,68.572,68.4112,68.4648,443136.0
2022-09-23 11:00:00,76.64,76.69,76.48,76.49,860769.0,68.4648,68.5095,68.3219,68.3308,860769.0
2022-09-23 11:30:00,76.5,76.59,76.48,76.52,676831.0,68.3398,68.4202,68.3219,68.3576,676831.0
2022-09-23 12:00:00,76.52,76.63,76.5,76.58,751311.0,68.3576,68.4559,68.3398,68.4112,751311.0
2022-09-23 12:30:00,76.58,76.83,76.56,76.79,441249.0,68.4112,68.6346,68.3934,68.5988,441249.0
2022-09-23 13:00:00,76.79,76.84,76.72,76.73,366754.0,68.5988,68.6435,68.5363,68.5452,366754.0
2022-09-23 13:30:00,76.74,76.75,76.65,76.71,402047.0,68.5542,68.5631,68.4738,68.5274,402047.0
2022-09-23 14:00:00,76.7,76.73,76.66,76.7,380403.0,68.5184,68.5452,68.4827,68.5184,380403.0
2022-09-23 14:30:00,76.69,76.7,76.57,76.6,539965.0,68.5095,68.5184,68.4023,68.4291,539965.0
2022-09-23 15:00:00,76.61,76.74,76.6,76.74,345611.0,68.438,68.5542,68.4291,68.5542,345611.0
2022-09-23 15:30:00,76.74,76.82,76.72,76.78,325202.0,68.5542,68.6256,68.5363,68.5899,325202.0
2022-09-26 09:30:00,76.36,76.53,76.33,76.36,283526.0,68.2147,68.3666,68.1879,68.2147,283526.0
2022-09-26 10:00:00,76.35,76.44,76.3,76.38,295145.0,68.2058,68.2862,68.1611,68.2326,295145.0
2022-09-26 10:30:00,76.37,76.42,76.29,76.32,267424.0,68.2236,68.2683,68.1522,68.179,267424.0
2022-09-26 11:00:00,76.31,76.34,76.15,76.17,103936.0,68.17,68.1968,68.0271,68.045,103936.0
2022-09-26 11:30:00,76.17,76.26,76.03,76.03,305218.0,68.045,68.1254,67.9199,67.9199,305218.0
2022-09-26 12:00:00,76.02,76.04,75.82,75.86,375399.0,67.911,67.9288,67.7323,67.768,375399.0
2022-09-26 12:30:00,75.86,75.9,75.78,75.86,712105.0,67.768,67.8038,67.6966,67.768,712105.0
2022-09-26 13:00:00,75.85,75.89,75.61,75.74,421303.0,67.7591,67.7948,67.5447,67.6608,421303.0
2022-09-26 13:30:00,75.74,75.78,75.65,75.67,2195894.0,67.6608,67.6966,67.5804,67.5983,2195894.0
2022-09-26 14:00:00,75.67,75.73,75.61,75.63,389165.0,67.5983,67.6519,67.5447,67.5626,389165.0
2022-09-26 14:30:00,75.62,75.78,75.56,75.72,374695.0,67.5536,67.6966,67.5,67.643,374695.0
2022-09-26 15:00:00,75.72,75.77,75.68,75.72,1569392.0,67.643,67.6876,67.6072,67.643,1569392.0
2022-09-26 15:30:00,75.72,75.72,75.58,75.59,513030.0,67.643,67.643,67.5179,67.5268,513030.0
2022-09-27 09:30:00,75.68,75.82,75.47,75.48,605117.0,67.6072,67.7323,67.4196,67.4286,605117.0
2022-09-27 10:00:00,75.49,75.49,75.2,75.4,879468.0,67.4375,67.4375,67.1784,67.3571,879468.0
2022-09-27 10:30:00,75.41,75.61,75.37,75.49,367124.0,67.366,67.5447,67.3303,67.4375,367124.0
2022-09-27 11:00:00,75.49,75.51,75.18,75.2,571417.0,67.4375,67.4554,67.1606,67.1784,571417.0
2022-09-27 11:30:00,75.19,75.29,75.18,75.19,1808465.0,67.1695,67.2588,67.1606,67.1695,1808465.0
2022-09-27 12:00:00,75.19,75.23,75.06,75.11,379796.0,67.1695,67.2052,67.0534,67.098,379796.0
2022-09-27 12:30:00,75.11,75.21,75.1,75.12,1201952.0,67.098,67.1874,67.0891,67.107,1201952.0
2022-09-27 13:00:00,75.11,75.17,74.96,75.05,699559.0,67.098,67.1516,66.964,67.0444,699559.0
2022-09-27 13:30:00,75.04,75.04,74.86,74.91,602704.0,67.0355,67.0355,66.8747,66.9194,602704.0
2022-09-27 14:00:00,74.9,75.03,74.89,75.03,509629.0,66.9104,67.0266,66.9015,67.0266,509629.0
2022-09-27 14:30:00,75.03,75.18,75.0,75.06,905518.0,67.0266,67.1606,66.9998,67.0534,905518.0
2022-09-27 15:00:00,75.06,75.09,74.97,74.98,1395551.0,67.0534,67.0802,66.973,66.9819,1395551.0
2022-09-27 15:30:00,74.99,75.0,74.86,74.87,1176445.0,66.9908,66.9998,66.8747,66.8836,1176445.0
2022-09-28 09:30:00,75.53,75.66,75.49,75.53,672792.0,67.4732,67.5894,67.4375,67.4732,672792.0
2022-09-28 10:00:00,75.54,75.8,75.43,75.79,691704.0,67.4822,67.7144,67.3839,67.7055,691704.0
2022-09-28 10:30:00,75.8,75.84,75.66,75.79,793424.0,67.7144,67.7502,67.5894,67.7055,793424.0
2022-09-28 11:00:00,75.78,76.07,75.75,75.95,1849694.0,67.6966,67.9556,67.6698,67.8484,1849694.0
2022-09-28 11:30:00,75.96,76.0,75.87,75.98,682377.0,67.8574,67.8931,67.777,67.8752,682377.0
2022-09-28 12:00:00,75.98,76.04,75.85,75.86,407534.0,67.8752,67.9288,67.7591,67.768,407534.0
2022-09-28 12:30:00,75.87,75.96,75.83,75.95,365828.0,67.777,67.8574,67.7412,67.8484,365828.0
2022-09-28 13:00:00,75.95,76.1,75.89,76.0,1295931.0,67.8484,67.9824,67.7948,67.8931,1295931.0
2022-09-28 13:30:00,75.99,76.08,75.94,75.95,954054.0,67.8842,67.9646,67.8395,67.8484,954054.0
2022-09-28 14:00:00,75.95,75.99,75.9,75.91,966277.0,67.8484,67.8842,67.8038,67.8127,966277.0
2022-09-28 14:30:00,75.91,76.13,75.88,76.11,2325075.0,67.8127,68.0092,67.7859,67.9914,2325075.0
2022-09-28 15:00:00,76.1,76.17,76.06,76.09,825035.0,67.9824,68.045,67.9467,67.9735,825035.0
2022-09-28 15:30:00,76.08,76.24,76.08,76.21,1572359.0,67.9646,68.1075,67.9646,68.0807,1572359.0
2022-09-29 09:30:00,75.72,75.72,75.45,75.57,662002.0,67.643,67.643,67.4018,67.509,662002.0
2022-09-29 10:00:00,75.56,75.58,75.26,75.33,916618.0,67.5,67.5179,67.232,67.2946,916618.0
2022-09-29 10:30:00,75.34,75.34,75.2,75.33,1462360.0,67.3035,67.3035,67.1784,67.2946,1462360.0
2022-09-29 11:00:00,75.33,75.53,75.3,75.53,1329270.0,67.2946,67.4732,67.2678,67.4732,1329270.0
2022-09-29 11:30:00,75.52,75.69,75.5,75.67,522243.0,67.4643,67.6162,67.4464,67.5983,522243.0
2022-09-29 12:00:00,75.66,75.79,75.54,75.56,452469.0,67.5894,67.7055,67.4822,67.5,452469.0
2022-09-29 12:30:00,75.56,75.57,75.45,75.48,472224.0,67.5,67.509,67.4018,67.4286,472224.0
2022-09-29 13:00:00,75.49,75.49,75.37,75.37,583347.0,67.4375,67.4375,67.3303,67.3303,583347.0
2022-09-29 13:30:00,75.37,75.42,75.36,75.41,494741.0,67.3303,67.375,67.3214,67.366,494741.0
2022-09-29 14:00:00,75.41,75.46,75.36,75.42,496424.0,67.366,67.4107,67.3214,67.375,496424.0
2022-09-29 14:30:00,75.41,75.59,75.41,75.58,510618.0,67.366,67.5268,67.366,67.5179,510618.0
2022-09-29 15:00:00,75.57,75.62,75.56,75.59,776747.0,67.509,67.5536,67.5,67.5268,776747.0
2022-09-29 15:30:00,75.59,75.72,75.58,75.69,1401165.0,67.5268,67.643,67.5179,67.6162,1401165.0
2022-09-30 09:30:00,75.91,76.22,75.91,76.05,868013.0,67.8127,68.0896,67.8127,67.9378,868013.0
2022-09-30 10:00:00,76.06,76.09,75.93,75.96,1251257.0,67.9467,67.9735,67.8306,67.8574,1251257.0
2022-09-30 10:30:00,75.96,76.06,75.89,75.97,657510.0,67.8574,67.9467,67.7948,67.8663,657510.0
2022-09-30 11:00:00,75.98,76.05,75.95,76.0,351469.0,67.8752,67.9378,67.8484,67.8931,351469.0
2022-09-30 11:30:00,75.99,76.04,75.96,75.99,303742.0,67.8842,67.9288,67.8574,67.8842,303742.0
2022-09-30 12:00:00,75.99,76.0,75.92,75.98,220638.0,67.8842,67.8931,67.8216,67.8752,220638.0
2022-09-30 12:30:00,75.97,76.08,75.97,76.06,286723.0,67.8663,67.9646,67.8663,67.9467,286723.0
2022-09-30 13:00:00,76.06,76.09,76.01,76.07,167500.0,67.9467,67.9735,67.902,67.9556,167500.0
2022-09-30 13:30:00,76.08,76.08,75.91,75.99,379191.0,67.9646,67.9646,67.8127,67.8842,379191.0
2022-09-30 14:00:00,76.0,76.07,75.98,76.06,328194.0,67.8931,67.9556,67.8752,67.9467,328194.0
2022-09-30 14:30:00,76.06,76.07,75.65,75.66,547304.0,67.9467,67.9556,67.5804,67.5894,547304.0
2022-09-30 15:00:00,75.66,75.77,75.6,75.69,672294.0,67.5894,67.6876,67.5358,67.6162,672294.0
2022-09-30 15:30:00,75.7,75.73,75.53,75.67,1188062.0,67.6251,67.6519,67.4732,67.5983,1188062.0
2022-10-03 09:30:00,76.23,76.3,76.14,76.15,413462.0,68.2861,68.3488,68.2055,68.2144,413462.0
2022-10-03 10:00:00,76.18,76.75,76.16,76.72,744263.0,68.2413,68.7519,68.2234,68.725,744263.0
2022-10-03 10:30:00,76.72,76.84,76.65,76.76,1667631.0,68.725,68.8325,68.6623,68.7609,1667631.0
2022-10-03 11:00:00,76.76,77.02,76.74,76.8,2973023.0,68.7609,68.9938,68.7429,68.7967,2973023.0
2022-10-03 11:30:00,76.79,76.85,76.62,76.65,2809474.0,68.7877,68.8415,68.6355,68.6623,2809474.0
2022-10-03 12:00:00,76.66,76.76,76.6,76.61,225062.0,68.6713,68.7609,68.6175,68.6265,225062.0
2022-10-03 12:30:00,76.61,76.64,76.54,76.56,209911.0,68.6265,68.6534,68.5638,68.5817,209911.0
2022-10-03 13:00:00,76.56,76.57,76.49,76.55,323675.0,68.5817,68.5907,68.519,68.5727,323675.0
2022-10-03 13:30:00,76.55,76.59,76.5,76.51,164786.0,68.5727,68.6086,68.528,68.5369,164786.0
2022-10-03 14:00:00,76.51,76.54,76.45,76.51,238562.0,68.5369,68.5638,68.4832,68.5369,238562.0
2022-10-03 14:30:00,76.5,76.57,76.46,76.53,287038.0,68.528,68.5907,68.4921,68.5548,287038.0
2022-10-03 15:00:00,76.53,76.54,76.41,76.47,297460.0,68.5548,68.5638,68.4473,68.5011,297460.0
2022-10-03 15:30:00,76.47,76.51,76.44,76.47,825081.0,68.5011,68.5369,68.4742,68.5011,825081.0
2022-10-04 09:30:00,76.87,76.98,76.71,76.88,470474.0,68.8594,68.9579,68.7161,68.8684,470474.0
2022-10-04 10:00:00,76.89,77.16,76.89,77.03,271733.0,68.8773,69.1192,68.8773,69.0027,271733.0
2022-10-04 10:30:00,77.02,77.12,76.98,77.08,417928.0,68.9938,69.0833,68.9579,69.0475,417928.0
2022-10-04 11:00:00,77.08,77.09,76.94,76.98,217964.0,69.0475,69.0565,68.9221,68.9579,217964.0
2022-10-04 11:30:00,76.99,77.02,76.95,77.0,126376.0,68.9669,68.9938,68.9311,68.9759,126376.0
2022-10-04 12:00:00,77.01,77.1,77.01,77.06,154985.0,68.9848,69.0654,68.9848,69.0296,154985.0
2022-10-04 12:30:00,77.05,77.07,76.89,76.9,175980.0,69.0206,69.0386,68.8773,68.8863,175980.0
2022-10-04 13:00:00,76.9,76.95,76.83,76.88,383916.0,68.8863,68.9311,68.8236,68.8684,383916.0
2022-10-04 13:30:00,76.87,76.92,76.84,76.87,114329.0,68.8594,68.9042,68.8325,68.8594,114329.0
2022-10-04 14:00:00,76.87,76.87,76.82,76.84,125518.0,68.8594,68.8594,68.8146,68.8325,125518.0
2022-10-04 14:30:00,76.84,76.92,76.83,76.92,140557.0,68.8325,68.9042,68.8236,68.9042,140557.0
2022-10-04 15:00:00,76.91,76.95,76.87,76.92,288548.0,68.8952,68.9311,68.8594,68.9042,288548.0
2022-10-04 15:30:00,76.92,76.95,76.84,76.84,259837.0,68.9042,68.9311,68.8325,68.8325,259837.0
2022-10-05 09:30:00,76.31,76.48,76.24,76.28,449315.0,68.3578,68.51,68.2951,68.3309,449315.0
2022-10-05 10:00:00,76.28,76.28,75.95,76.06,1825685.0,68.3309,68.3309,68.0353,68.1338,1825685.0
2022-10-05 10:30:00,76.06,76.19,76.02,76.03,427840.0,68.1338,68.2503,68.098,68.1069,427840.0
2022-10-05 11:00:00,76.02,76.14,75.99,76.1,667472.0,68.098,68.2055,68.0711,68.1696,667472.0
2022-10-05 11:30:00,76.1,76.17,76.07,76.13,809581.0,68.1696,68.2323,68.1428,68.1965,809581.0
2022-10-05 12:00:00,76.12,76.2,76.07,76.15,758710.0,68.1876,68.2592,68.1428,68.2144,758710.0
2022-10-05 12:30:00,76.15,76.17,76.09,76.1,350123.0,68.2144,68.2323,68.1607,68.1696,350123.0
2022-10-05 13:00:00,76.09,76.2,76.08,76.14,187821.0,68.1607,68.2592,68.1517,68.2055,187821.0
2022-10-05 13:30:00,76.14,76.17,76.1,76.11,125571.0,68.2055,68.2323,68.1696,68.1786,125571.0
2022-10-05 14:00:00,76.1,76.22,76.09,76.2,809668.0,68.1696,68.2771,68.1607,68.2592,809668.0
2022-10-05 14:30:00,76.2,76.25,76.14,76.25,296282.0,68.2592,68.304,68.2055,68.304,296282.0
2022-10-05 15:00:00,76.25,76.37,76.24,76.29,335152.0,68.304,68.4115,68.2951,68.3398,335152.0
2022-10-05 15:30:00,76.29,76.33,76.26,76.28,298611.0,68.3398,68.3757,68.313,68.3309,298611.0
2022-10-06 09:30:00,76.23,76.28,76.05,76.08,984032.0,68.2861,68.3309,68.1249,68.1517,984032.0
2022-10-06 10:00:00,76.07,76.08,75.92,75.94,417173.0,68.1428,68.1517,68.0084,68.0263,417173.0
2022-10-06 10:30:00,75.94,76.09,75.92,76.09,723247.0,68.0263,68.1607,68.0084,68.1607,723247.0
2022-10-06 11:00:00,76.09,76.2,76.04,76.19,1056754.0,68.1607,68.2592,68.1159,68.2503,1056754.0
2022-10-06 11:30:00,76.18,76.18,76.08,76.09,188451.0,68.2413,68.2413,68.1517,68.1607,188451.0
2022-10-06 12:00:00,76.09,76.14,76.04,76.1,930244.0,68.1607,68.2055,68.1159,68.1696,930244.0
2022-10-06 12:30:00,76.1,76.16,76.09,76.09,347165.0,68.1696,68.2234,68.1607,68.1607,347165.0
2022-10-06 13:00:00,76.11,76.2,76.07,76.16,199129.0,68.1786,68.2592,68.1428,68.2234,199129.0
2022-10-06 13:30:00,76.15,76.21,76.12,76.18,897052.0,68.2144,68.2682,68.1876,68.2413,897052.0
2022-10-06 14:00:00,76.17,76.19,76.11,76.17,556592.0,68.2323,68.2503,68.1786,68.2323,556592.0
2022-10-06 14:30:00,76.17,76.18,76.04,76.05,284666.0,68.2323,68.2413,68.1159,68.1249,284666.0
2022-10-06 15:00:00,76.05,76.11,76.04,76.09,252192.0,68.1249,68.1786,68.1159,68.1607,252192.0
2022-10-06 15:30:00,76.09,76.1,75.98,75.99,244970.0,68.1607,68.1696,68.0621,68.0711,244970.0
2022-10-07 09:30:00,75.74,75.74,75.58,75.59,603155.0,67.8472,67.8472,67.7038,67.7128,603155.0
2022-10-07 10:00:00,75.59,75.6,75.48,75.56,349853.0,67.7128,67.7217,67.6143,67.6859,349853.0
2022-10-07 10:30:00,75.57,75.68,75.5,75.63,169169.0,67.6949,67.7934,67.6322,67.7486,169169.0
2022-10-07 11:00:00,75.65,75.69,75.62,75.67,833440.0,67.7665,67.8024,67.7397,67.7845,833440.0
2022-10-07 11:30:00,75.68,75.74,75.65,75.67,200880.0,67.7934,67.8472,67.7665,67.7845,200880.0
2022-10-07 12:00:00,75.66,75.73,75.59,75.6,276835.0,67.7755,67.8382,67.7128,67.7217,276835.0
2022-10-07 12:30:00,75.61,75.61,75.54,75.54,248988.0,67.7307,67.7307,67.668,67.668,248988.0
2022-10-07 13:00:00,75.55,75.58,75.5,75.58,204294.0,67.677,67.7038,67.6322,67.7038,204294.0
2022-10-07 13:30:00,75.57,75.63,75.55,75.56,1134461.0,67.6949,67.7486,67.677,67.6859,1134461.0
2022-10-07 14:00:00,75.56,75.57,75.51,75.52,208019.0,67.6859,67.6949,67.6411,67.6501,208019.0
2022-10-07 14:30:00,75.52,75.57,75.5,75.51,645346.0,67.6501,67.6949,67.6322,67.6411,645346.0
2022-10-07 15:00:00,75.5,75.52,75.43,75.44,636300.0,67.6322,67.6501,67.5695,67.5784,636300.0
2022-10-07 15:30:00,75.44,75.5,75.44,75.47,550712.0,67.5784,67.6322,67.5784,67.6053,550712.0
2022-10-10 09:30:00,75.47,75.56,75.26,75.28,87532.0,67.6053,67.6859,67.4172,67.4351,87532.0
2022-10-10 10:00:00,75.28,75.3,75.13,75.14,102230.0,67.4351,67.453,67.3007,67.3097,102230.0
2022-10-10 10:30:00,75.12,75.16,74.89,74.99,197852.0,67.2918,67.3276,67.0857,67.1753,197852.0
2022-10-10 11:00:00,74.99,75.01,74.88,74.98,100712.0,67.1753,67.1932,67.0768,67.1664,100712.0
2022-10-10 11:30:00,74.98,75.02,74.95,74.96,51258.0,67.1664,67.2022,67.1395,67.1484,51258.0
2022-10-10 12:00:00,74.96,75.0,74.91,74.92,170564.0,67.1484,67.1843,67.1037,67.1126,170564.0
2022-10-10 12:30:00,74.92,74.92,74.81,74.81,98036.0,67.1126,67.1126,67.0141,67.0141,98036.0
2022-10-10 13:00:00,74.81,74.94,74.78,74.93,316409.0,67.0141,67.1305,66.9872,67.1216,316409.0
2022-10-10 13:30:00,74.94,75.08,74.93,75.02,205265.0,67.1305,67.2559,67.1216,67.2022,205265.0
2022-10-10 14:00:00,75.02,75.05,74.99,75.02,95680.0,67.2022,67.2291,67.1753,67.2022,95680.0
2022-10-10 14:30:00,75.02,75.05,74.95,74.95,116267.0,67.2022,67.2291,67.1395,67.1395,116267.0
2022-10-10 15:00:00,74.96,75.12,74.95,75.06,149550.0,67.1484,67.2918,67.1395,67.238,149550.0
2022-10-10 15:30:00,75.06,75.11,75.04,75.04,168300.0,67.238,67.2828,67.2201,67.2201,168300.0
2022-10-11 09:30:00,75.16,75.21,74.99,75.02,192108.0,67.3276,67.3724,67.1753,67.2022,192108.0
2022-10-11 10:00:00,75.01,75.1,74.83,75.06,358249.0,67.1932,67.2739,67.032,67.238,358249.0
2022-10-11 10:30:00,75.05,75.22,75.05,75.15,1638747.0,67.2291,67.3813,67.2291,67.3186,1638747.0
2022-10-11 11:00:00,75.14,75.27,75.14,75.19,534457.0,67.3097,67.4261,67.3097,67.3545,534457.0
2022-10-11 11:30:00,75.19,75.26,75.15,75.2,228932.0,67.3545,67.4172,67.3186,67.3634,228932.0
2022-10-11 12:00:00,75.21,75.39,75.18,75.36,2357310.0,67.3724,67.5336,67.3455,67.5068,2357310.0
2022-10-11 12:30:00,75.36,75.42,75.32,75.34,164115.0,67.5068,67.5605,67.4709,67.4888,164115.0
2022-10-11 13:00:00,75.34,75.35,75.26,75.28,378014.0,67.4888,67.4978,67.4172,67.4351,378014.0
2022-10-11 13:30:00,75.28,75.3,75.24,75.27,255280.0,67.4351,67.453,67.3993,67.4261,255280.0
2022-10-11 14:00:00,75.27,75.28,75.16,75.22,194469.0,67.4261,67.4351,67.3276,67.3813,194469.0
2022-10-11 14:30:00,75.21,75.24,74.88,74.91,401160.0,67.3724,67.3993,67.0768,67.1037,401160.0
2022-10-11 15:00:00,74.91,74.95,74.81,74.94,1552006.0,67.1037,67.1395,67.0141,67.1305,1552006.0
2022-10-11 15:30:00,74.94,75.04,74.92,74.99,2048528.0,67.1305,67.2201,67.1126,67.1753,2048528.0
2022-10-12 09:30:00,74.98,74.98,74.84,74.94,272961.0,67.1664,67.1664,67.0409,67.1305,272961.0
2022-10-12 10:00:00,74.94,74.95,74.8,74.88,762370.0,67.1305,67.1395,67.0051,67.0768,762370.0
2022-10-12 10:30:00,74.88,74.9,74.77,74.78,773506.0,67.0768,67.0947,66.9782,66.9872,773506.0
2022-10-12 11:00:00,74.78,74.91,74.77,74.91,6018119.0,66.9872,67.1037,66.9782,67.1037,6018119.0
2022-10-12 11:30:00,74.92,74.96,74.78,74.85,245930.0,67.1126,67.1484,66.9872,67.0499,245930.0
2022-10-12 12:00:00,74.85,74.93,74.82,74.91,456429.0,67.0499,67.1216,67.023,67.1037,456429.0
2022-10-12 12:30:00,74.91,74.93,74.83,74.85,1120034.0,67.1037,67.1216,67.032,67.0499,1120034.0
2022-10-12 13:00:00,74.85,74.92,74.71,74.75,1031437.0,67.0499,67.1126,66.9245,66.9603,1031437.0
2022-10-12 13:30:00,74.75,74.8,74.71,74.79,226368.0,66.9603,67.0051,66.9245,66.9962,226368.0
2022-10-12 14:00:00,74.78,75.06,74.78,74.96,356868.0,66.9872,67.238,66.9872,67.1484,356868.0
2022-10-12 14:30:00,74.97,74.98,74.89,74.91,219385.0,67.1574,67.1664,67.0857,67.1037,219385.0
2022-10-12 15:00:00,74.9,74.97,74.81,74.95,831981.0,67.0947,67.1574,67.0141,67.1395,831981.0
2022-10-12 15:30:00,74.96,74.98,74.91,74.93,1167127.0,67.1484,67.1664,67.1037,67.1216,1167127.0
2022-10-13 09:30:00,73.87,74.3,73.8,74.3,1064443.0,66.172,66.5572,66.1093,66.5572,1064443.0
2022-10-13 10:00:00,74.31,74.61,74.23,74.23,704456.0,66.5662,66.8349,66.4945,66.4945,704456.0
2022-10-13 10:30:00,74.23,74.55,74.23,74.43,474984.0,66.4945,66.7812,66.4945,66.6737,474984.0
2022-10-13 11:00:00,74.43,74.83,74.4,74.79,448606.0,66.6737,67.032,66.6468,66.9962,448606.0
2022-10-13 11:30:00,74.8,75.01,74.74,74.82,473268.0,67.0051,67.1932,66.9514,67.023,473268.0
2022-10-13 12:00:00,74.83,74.92,74.76,74.79,648049.0,67.032,67.1126,66.9693,66.9962,648049.0
2022-10-13 12:30:00,74.79,74.83,74.7,74.77,626086.0,66.9962,67.032,66.9155,66.9782,626086.0
2022-10-13 13:00:00,74.76,75.08,74.65,75.0,385194.0,66.9693,67.2559,66.8707,67.1843,385194.0
2022-10-13 13:30:00,75.02,75.13,75.02,75.06,225397.0,67.2022,67.3007,67.2022,67.238,225397.0
2022-10-13 14:00:00,75.04,75.04,74.88,74.9,716723.0,67.2201,67.2201,67.0768,67.0947,716723.0
2022-10-13 14:30:00,74.91,74.98,74.88,74.91,371652.0,67.1037,67.1664,67.0768,67.1037,371652.0
2022-10-13 15:00:00,74.9,74.97,74.87,74.9,212997.0,67.0947,67.1574,67.0678,67.0947,212997.0
2022-10-13 15:30:00,74.9,75.08,74.9,74.97,1195981.0,67.0947,67.2559,67.0947,67.1574,1195981.0
2022-10-14 09:30:00,75.29,75.32,75.02,75.17,498318.0,67.4441,67.4709,67.2022,67.3366,498318.0
2022-10-14 10:00:00,75.16,75.16,74.75,74.81,642755.0,67.3276,67.3276,66.9603,67.0141,642755.0
2022-10-14 10:30:00,74.82,74.89,74.61,74.72,700114.0,67.023,67.0857,66.8349,66.9335,700114.0
2022-10-14 11:00:00,74.72,74.8,74.44,74.49,374652.0,66.9335,67.0051,66.6826,66.7274,374652.0
2022-10-14 11:30:00,74.48,74.54,74.42,74.47,672197.0,66.7185,66.7722,66.6647,66.7095,672197.0
2022-10-14 12:00:00,74.47,74.61,74.37,74.47,640974.0,66.7095,66.8349,66.6199,66.7095,640974.0
2022-10-14 12:30:00,74.47,74.53,74.41,74.43,160775.0,66.7095,66.7632,66.6558,66.6737,160775.0
2022-10-14 13:00:00,74.43,74.47,74.28,74.33,233915.0,66.6737,66.7095,66.5393,66.5841,233915.0
2022-10-14 13:30:00,74.33,74.37,74.27,74.31,531105.0,66.5841,66.6199,66.5303,66.5662,531105.0
2022-10-14 14:00:00,74.31,74.37,74.26,74.34,380233.0,66.5662,66.6199,66.5214,66.593,380233.0
2022-10-14 14:30:00,74.33,74.41,74.29,74.35,1461900.0,66.5841,66.6558,66.5483,66.602,1461900.0
2022-10-14 15:00:00,74.37,74.42,74.3,74.42,679033.0,66.6199,66.6647,66.5572,66.6647,679033.0
2022-10-14 15:30:00,74.41,74.42,74.33,74.33,323426.0,66.6558,66.6647,66.5841,66.5841,323426.0
2022-10-17 09:30:00,74.9,75.17,74.88,74.93,589669.0,67.0947,67.3366,67.0768,67.1216,589669.0
2022-10-17 10:00:00,74.94,74.99,74.82,74.83,872842.0,67.1305,67.1753,67.023,67.032,872842.0
2022-10-17 10:30:00,74.84,74.92,74.82,74.85,321897.0,67.0409,67.1126,67.023,67.0499,321897.0
2022-10-17 11:00:00,74.85,74.87,74.75,74.87,175312.0,67.0499,67.0678,66.9603,67.0678,175312.0
2022-10-17 11:30:00,74.87,74.92,74.84,74.89,565213.0,67.0678,67.1126,67.0409,67.0857,565213.0
2022-10-17 12:00:00,74.9,74.9,74.82,74.84,195931.0,67.0947,67.0947,67.023,67.0409,195931.0
2022-10-17 12:30:00,74.84,74.84,74.68,74.7,146455.0,67.0409,67.0409,66.8976,66.9155,146455.0
2022-10-17 13:00:00,74.71,74.76,74.68,74.73,152317.0,66.9245,66.9693,66.8976,66.9424,152317.0
2022-10-17 13:30:00,74.74,74.75,74.68,74.7,235827.0,66.9514,66.9603,66.8976,66.9155,235827.0
2022-10-17 14:00:00,74.7,74.73,74.63,74.66,193593.0,66.9155,66.9424,66.8528,66.8797,193593.0
2022-10-17 14:30:00,74.66,74.73,74.62,74.68,862585.0,66.8797,66.9424,66.8439,66.8976,862585.0
2022-10-17 15:00:00,74.68,74.7,74.63,74.67,158222.0,66.8976,66.9155,66.8528,66.8887,158222.0
2022-10-17 15:30:00,74.66,74.7,74.63,74.7,1100924.0,66.8797,66.9155,66.8528,66.9155,1100924.0
2022-10-18 09:30:00,75.0,75.11,74.94,74.98,707037.0,67.1843,67.2828,67.1305,67.1664,707037.0
2022-10-18 10:00:00,74.98,75.06,74.91,74.91,359196.0,67.1664,67.238,67.1037,67.1037,359196.0
2022-10-18 10:30:00,74.91,74.95,74.86,74.94,206743.0,67.1037,67.1395,67.0589,67.1305,206743.0
2022-10-18 11:00:00,74.93,74.93,74.55,74.61,263801.0,67.1216,67.1216,66.7812,66.8349,263801.0
2022-10-18 11:30:00,74.61,74.63,74.49,74.59,151905.0,66.8349,66.8528,66.7274,66.817,151905.0
2022-10-18 12:00:00,74.59,74.73,74.58,74.7,170972.0,66.817,66.9424,66.808,66.9155,170972.0
2022-10-18 12:30:00,74.7,74.83,74.68,74.76,379283.0,66.9155,67.032,66.8976,66.9693,379283.0
2022-10-18 13:00:00,74.76,74.8,74.65,74.74,144903.0,66.9693,67.0051,66.8707,66.9514,144903.0
2022-10-18 13:30:00,74.74,74.84,74.74,74.81,409978.0,66.9514,67.0409,66.9514,67.0141,409978.0
2022-10-18 14:00:00,74.81,74.86,74.76,74.85,1248068.0,67.0141,67.0589,66.9693,67.0499,1248068.0
2022-10-18 14:30:00,74.85,74.93,74.8,74.92,202513.0,67.0499,67.1216,67.0051,67.1126,202513.0
2022-10-18 15:00:00,74.92,75.0,74.88,74.92,503110.0,67.1126,67.1843,67.0768,67.1126,503110.0
2022-10-18 15:30:00,74.91,75.01,74.91,74.98,1042257.0,67.1037,67.1932,67.1037,67.1664,1042257.0
2022-10-19 09:30:00,74.43,74.51,74.33,74.43,319606.0,66.6737,66.7453,66.5841,66.6737,319606.0
2022-10-19 10:00:00,74.42,74.57,74.39,74.53,410318.0,66.6647,66.7991,66.6378,66.7632,410318.0
2022-10-19 10:30:00,74.54,74.55,74.39,74.4,353389.0,66.7722,66.7812,66.6378,66.6468,353389.0
2022-10-19 11:00:00,74.4,74.48,74.35,74.38,153909.0,66.6468,66.7185,66.602,66.6289,153909.0
2022-10-19 11:30:00,74.37,74.4,74.33,74.35,196582.0,66.6199,66.6468,66.5841,66.602,196582.0
2022-10-19 12:00:00,74.35,74.35,74.18,74.21,223527.0,66.602,66.602,66.4497,66.4766,223527.0
2022-10-19 12:30:00,74.21,74.25,74.15,74.23,245313.0,66.4766,66.5124,66.4228,66.4945,245313.0
2022-10-19 13:00:00,74.23,74.29,74.07,74.23,286832.0,66.4945,66.5483,66.3512,66.4945,286832.0
2022-10-19 13:30:00,74.23,74.24,74.14,74.18,283204.0,66.4945,66.5035,66.4139,66.4497,283204.0
2022-10-19 14:00:00,74.18,74.24,74.17,74.23,231203.0,66.4497,66.5035,66.4408,66.4945,231203.0
2022-10-19 14:30:00,74.23,74.24,74.14,74.15,395042.0,66.4945,66.5035,66.4139,66.4228,395042.0
2022-10-19 15:00:00,74.15,74.23,74.11,74.12,152943.0,66.4228,66.4945,66.387,66.396,152943.0
2022-10-19 15:30:00,74.12,74.15,74.08,74.13,246420.0,66.396,66.4228,66.3601,66.4049,246420.0
2022-10-20 09:30:00,73.94,74.12,73.94,74.05,627278.0,66.2347,66.396,66.2347,66.3333,627278.0
2022-10-20 10:00:00,74.05,74.31,74.05,74.3,1103186.0,66.3333,66.5662,66.3333,66.5572,1103186.0
2022-10-20 10:30:00,74.31,74.31,74.13,74.25,345604.0,66.5662,66.5662,66.4049,66.5124,345604.0
2022-10-20 11:00:00,74.25,74.27,74.14,74.15,264832.0,66.5124,66.5303,66.4139,66.4228,264832.0
2022-10-20 11:30:00,74.16,74.22,74.11,74.12,597713.0,66.4318,66.4856,66.387,66.396,597713.0
2022-10-20 12:00:00,74.13,74.14,73.97,73.98,273702.0,66.4049,66.4139,66.2616,66.2706,273702.0
2022-10-20 12:30:00,73.98,73.99,73.86,73.92,296091.0,66.2706,66.2795,66.1631,66.2168,296091.0
2022-10-20 13:00:00,73.92,73.94,73.81,73.82,247850.0,66.2168,66.2347,66.1183,66.1272,247850.0
2022-10-20 13:30:00,73.82,73.84,73.74,73.81,340423.0,66.1272,66.1452,66.0556,66.1183,340423.0
2022-10-20 14:00:00,73.82,73.82,73.73,73.74,391097.0,66.1272,66.1272,66.0466,66.0556,391097.0
2022-10-20 14:30:00,73.74,73.83,73.69,73.73,293178.0,66.0556,66.1362,66.0108,66.0466,293178.0
2022-10-20 15:00:00,73.72,73.77,73.63,73.67,440913.0,66.0377,66.0824,65.957,65.9929,440913.0
2022-10-20 15:30:00,73.67,73.68,73.6,73.66,424557.0,65.9929,66.0018,65.9302,65.9839,424557.0
2022-10-21 09:30:00,73.43,73.8,73.37,73.79,388387.0,65.7779,66.1093,65.7241,66.1004,388387.0
2022-10-21 10:00:00,73.8,73.92,73.65,73.65,424441.0,66.1093,66.2168,65.975,65.975,424441.0
2022-10-21 10:30:00,73.67,73.82,73.58,73.63,469845.0,65.9929,66.1272,65.9122,65.957,469845.0
2022-10-21 11:00:00,73.64,73.75,73.52,73.74,385559.0,65.966,66.0645,65.8585,66.0556,385559.0
2022-10-21 11:30:00,73.75,73.9,73.64,73.89,728827.0,66.0645,66.1989,65.966,66.1899,728827.0
2022-10-21 12:00:00,73.9,73.99,73.78,73.83,848362.0,66.1989,66.2795,66.0914,66.1362,848362.0
2022-10-21 12:30:00,73.84,73.94,73.81,73.89,667999.0,66.1452,66.2347,66.1183,66.1899,667999.0
2022-10-21 13:00:00,73.88,74.01,73.87,73.93,664008.0,66.181,66.2974,66.172,66.2258,664008.0
2022-10-21 13:30:00,73.94,73.97,73.87,73.92,292987.0,66.2347,66.2616,66.172,66.2168,292987.0
2022-10-21 14:00:00,73.92,73.97,73.91,73.97,215371.0,66.2168,66.2616,66.2079,66.2616,215371.0
2022-10-21 14:30:00,73.96,74.09,73.96,74.03,271314.0,66.2526,66.3691,66.2526,66.3154,271314.0
2022-10-21 15:00:00,74.02,74.12,73.99,74.09,384309.0,66.3064,66.396,66.2795,66.3691,384309.0
2022-10-21 15:30:00,74.09,74.09,74.01,74.02,454831.0,66.3691,66.3691,66.2974,66.3064,454831.0
2022-10-24 09:30:00,74.02,74.26,73.87,74.14,701422.0,66.3064,66.5214,66.172,66.4139,701422.0
2022-10-24 10:00:00,74.15,74.16,73.73,73.84,576194.0,66.4228,66.4318,66.0466,66.1452,576194.0
2022-10-24 10:30:00,73.84,74.02,73.8,74.01,210801.0,66.1452,66.3064,66.1093,66.2974,210801.0
2022-10-24 11:00:00,74.01,74.16,73.94,74.1,839148.0,66.2974,66.4318,66.2347,66.3781,839148.0
2022-10-24 11:30:00,74.09,74.26,74.08,74.25,423922.0,66.3691,66.5214,66.3601,66.5124,423922.0
2022-10-24 12:00:00,74.24,74.35,74.19,74.34,169920.0,66.5035,66.602,66.4587,66.593,169920.0
2022-10-24 12:30:00,74.33,74.35,74.2,74.2,94807.0,66.5841,66.602,66.4676,66.4676,94807.0
2022-10-24 13:00:00,74.2,74.21,74.13,74.16,95405.0,66.4676,66.4766,66.4049,66.4318,95405.0
2022-10-24 13:30:00,74.16,74.21,74.13,74.14,313254.0,66.4318,66.4766,66.4049,66.4139,313254.0
2022-10-24 14:00:00,74.14,74.16,74.09,74.11,235234.0,66.4139,66.4318,66.3691,66.387,235234.0
2022-10-24 14:30:00,74.11,74.14,74.08,74.13,214397.0,66.387,66.4139,66.3601,66.4049,214397.0
2022-10-24 15:00:00,74.14,74.2,74.14,74.16,138767.0,66.4139,66.4676,66.4139,66.4318,138767.0
2022-10-24 15:30:00,74.15,74.17,74.07,74.07,251060.0,66.4228,66.4408,66.3512,66.3512,251060.0
2022-10-25 09:30:00,74.62,74.93,74.61,74.89,416191.0,66.8439,67.1216,66.8349,67.0857,416191.0
2022-10-25 10:00:00,74.89,74.98,74.83,74.95,284368.0,67.0857,67.1664,67.032,67.1395,284368.0
2022-10-25 10:30:00,74.94,74.98,74.83,74.86,702169.0,67.1305,67.1664,67.032,67.0589,702169.0
2022-10-25 11:00:00,74.86,75.08,74.86,75.07,3393259.0,67.0589,67.2559,67.0589,67.247,3393259.0
2022-10-25 11:30:00,75.07,75.14,75.01,75.01,1761307.0,67.247,67.3097,67.1932,67.1932,1761307.0
2022-10-25 12:00:00,75.02,75.02,74.91,74.92,572297.0,67.2022,67.2022,67.1037,67.1126,572297.0
2022-10-25 12:30:00,74.92,74.95,74.85,74.88,899254.0,67.1126,67.1395,67.0499,67.0768,899254.0
2022-10-25 13:00:00,74.88,74.95,74.83,74.89,757458.0,67.0768,67.1395,67.032,67.0857,757458.0
2022-10-25 13:30:00,74.89,74.93,74.84,74.89,876400.0,67.0857,67.1216,67.0409,67.0857,876400.0
2022-10-25 14:00:00,74.89,74.96,74.88,74.95,1147237.0,67.0857,67.1484,67.0768,67.1395,1147237.0
2022-10-25 14:30:00,74.95,74.96,74.78,74.79,574406.0,67.1395,67.1484,66.9872,66.9962,574406.0
2022-10-25 15:00:00,74.8,74.86,74.77,74.86,690429.0,67.0051,67.0589,66.9782,67.0589,690429.0
2022-10-25 15:30:00,74.86,74.93,74.82,74.85,891998.0,67.0589,67.1216,67.023,67.0499,891998.0
2022-10-26 09:30:00,74.92,75.13,74.92,75.07,746861.0,67.1126,67.3007,67.1126,67.247,746861.0
2022-10-26 10:00:00,75.07,75.31,75.04,75.11,1136401.0,67.247,67.462,67.2201,67.2828,1136401.0
2022-10-26 10:30:00,75.11,75.18,74.99,75.17,1103312.0,67.2828,67.3455,67.1753,67.3366,1103312.0
2022-10-26 11:00:00,75.16,75.35,75.15,75.33,523914.0,67.3276,67.4978,67.3186,67.4799,523914.0
2022-10-26 11:30:00,75.32,75.36,75.19,75.24,994687.0,67.4709,67.5068,67.3545,67.3993,994687.0
2022-10-26 12:00:00,75.25,75.27,75.18,75.25,645973.0,67.4082,67.4261,67.3455,67.4082,645973.0
2022-10-26 12:30:00,75.25,75.29,75.05,75.09,327118.0,67.4082,67.4441,67.2291,67.2649,327118.0
2022-10-26 13:00:00,75.08,75.18,75.04,75.11,334399.0,67.2559,67.3455,67.2201,67.2828,334399.0
2022-10-26 13:30:00,75.1,75.15,75.07,75.12,190218.0,67.2739,67.3186,67.247,67.2918,190218.0
2022-10-26 14:00:00,75.13,75.15,75.07,75.09,276407.0,67.3007,67.3186,67.247,67.2649,276407.0
2022-10-26 14:30:00,75.09,75.12,75.05,75.11,435530.0,67.2649,67.2918,67.2291,67.2828,435530.0
2022-10-26 15:00:00,75.1,75.1,75.01,75.03,749545.0,67.2739,67.2739,67.1932,67.2111,749545.0
2022-10-26 15:30:00,75.03,75.12,75.02,75.08,292985.0,67.2111,67.2918,67.2022,67.2559,292985.0
2022-10-27 09:30:00,75.3,75.34,75.06,75.26,611413.0,67.453,67.4888,67.238,67.4172,611413.0
2022-10-27 10:00:00,75.27,75.55,75.24,75.53,1725866.0,67.4261,67.677,67.3993,67.659,1725866.0
2022-10-27 10:30:00,75.53,75.58,75.4,75.5,381495.0,67.659,67.7038,67.5426,67.6322,381495.0
2022-10-27 11:00:00,75.51,75.59,75.45,75.57,257763.0,67.6411,67.7128,67.5874,67.6949,257763.0
2022-10-27 11:30:00,75.58,75.59,75.4,75.48,670324.0,67.7038,67.7128,67.5426,67.6143,670324.0
2022-10-27 12:00:00,75.48,75.55,75.38,75.38,579041.0,67.6143,67.677,67.5247,67.5247,579041.0
2022-10-27 12:30:00,75.39,75.44,75.35,75.42,117788.0,67.5336,67.5784,67.4978,67.5605,117788.0
2022-10-27 13:00:00,75.43,75.51,75.36,75.42,388486.0,67.5695,67.6411,67.5068,67.5605,388486.0
2022-10-27 13:30:00,75.44,75.46,75.37,75.37,156162.0,67.5784,67.5963,67.5157,67.5157,156162.0
2022-10-27 14:00:00,75.38,75.41,75.33,75.34,717094.0,67.5247,67.5515,67.4799,67.4888,717094.0
2022-10-27 14:30:00,75.34,75.45,75.33,75.43,175983.0,67.4888,67.5874,67.4799,67.5695,175983.0
2022-10-27 15:00:00,75.43,75.44,75.31,75.34,375252.0,67.5695,67.5784,67.462,67.4888,375252.0
2022-10-27 15:30:00,75.34,75.39,75.32,75.34,502063.0,67.4888,67.5336,67.4709,67.4888,502063.0
2022-10-28 09:30:00,75.14,75.44,75.08,75.39,1305995.0,67.3097,67.5784,67.2559,67.5336,1305995.0
2022-10-28 10:00:00,75.4,75.51,75.24,75.34,1264366.0,67.5426,67.6411,67.3993,67.4888,1264366.0
2022-10-28 10:30:00,75.35,75.42,75.31,75.4,645668.0,67.4978,67.5605,67.462,67.5426,645668.0
2022-10-28 11:00:00,75.4,75.5,75.33,75.34,374023.0,67.5426,67.6322,67.4799,67.4888,374023.0
2022-10-28 11:30:00,75.35,75.39,75.29,75.29,164254.0,67.4978,67.5336,67.4441,67.4441,164254.0
2022-10-28 12:00:00,75.29,75.36,75.27,75.34,1218729.0,67.4441,67.5068,67.4261,67.4888,1218729.0
2022-10-28 12:30:00,75.34,75.38,75.33,75.37,2223414.0,67.4888,67.5247,67.4799,67.5157,2223414.0
2022-10-28 13:00:00,75.36,75.39,75.31,75.34,1723972.0,67.5068,67.5336,67.462,67.4888,1723972.0
2022-10-28 13:30:00,75.35,75.4,75.34,75.39,245930.0,67.4978,67.5426,67.4888,67.5336,245930.0
2022-10-28 14:00:00,75.39,75.43,75.34,75.38,272841.0,67.5336,67.5695,67.4888,67.5247,272841.0
2022-10-28 14:30:00,75.38,75.4,75.3,75.38,979110.0,67.5247,67.5426,67.453,67.5247,979110.0
2022-10-28 15:00:00,75.38,75.39,75.33,75.37,647018.0,67.5247,67.5336,67.4799,67.5157,647018.0
2022-10-28 15:30:00,75.37,75.45,75.36,75.45,584027.0,67.5157,67.5874,67.5068,67.5874,584027.0
2022-10-31 09:30:00,75.22,75.22,75.04,75.12,312567.0,67.3813,67.3813,67.2201,67.2918,312567.0
2022-10-31 10:00:00,75.11,75.21,75.1,75.16,530935.0,67.2828,67.3724,67.2739,67.3276,530935.0
2022-10-31 10:30:00,75.17,75.25,75.15,75.2,619137.0,67.3366,67.4082,67.3186,67.3634,619137.0
2022-10-31 11:00:00,75.19,75.23,75.15,75.18,450347.0,67.3545,67.3903,67.3186,67.3455,450347.0
2022-10-31 11:30:00,75.19,75.21,75.15,75.17,338287.0,67.3545,67.3724,67.3186,67.3366,338287.0
2022-10-31 12:00:00,75.18,75.22,75.14,75.2,392067.0,67.3455,67.3813,67.3097,67.3634,392067.0
2022-10-31 12:30:00,75.21,75.22,75.17,75.2,204276.0,67.3724,67.3813,67.3366,67.3634,204276.0
2022-10-31 13:00:00,75.19,75.22,75.16,75.2,318066.0,67.3545,67.3813,67.3276,67.3634,318066.0
2022-10-31 13:30:00,75.2,75.22,75.14,75.2,366255.0,67.3634,67.3813,67.3097,67.3634,366255.0
2022-10-31 14:00:00,75.2,75.21,75.16,75.16,216505.0,67.3634,67.3724,67.3276,67.3276,216505.0
2022-10-31 14:30:00,75.17,75.17,75.01,75.04,339711.0,67.3366,67.3366,67.1932,67.2201,339711.0
2022-10-31 15:00:00,75.05,75.05,74.89,75.01,1355601.0,67.2291,67.2291,67.0857,67.1932,1355601.0
2022-10-31 15:30:00,75.01,75.13,74.99,75.11,1019609.0,67.1932,67.3007,67.1753,67.2828,1019609.0
2022-11-01 09:30:00,75.55,75.55,75.3,75.38,761545.0,67.8649,67.8649,67.6403,67.7122,761545.0
2022-11-01 10:00:00,75.38,75.38,74.89,75.05,551666.0,67.7122,67.7122,67.272,67.4158,551666.0
2022-11-01 10:30:00,75.06,75.2,74.86,74.9,920805.0,67.4247,67.5505,67.2451,67.281,920805.0
2022-11-01 11:00:00,74.91,75.02,74.84,74.98,966921.0,67.29,67.3888,67.2271,67.3529,966921.0
2022-11-01 11:30:00,74.98,75.08,74.93,75.08,488349.0,67.3529,67.4427,67.308,67.4427,488349.0
2022-11-01 12:00:00,75.08,75.21,75.04,75.09,686529.0,67.4427,67.5595,67.4068,67.4517,686529.0
2022-11-01 12:30:00,75.09,75.13,75.05,75.1,947602.0,67.4517,67.4876,67.4158,67.4607,947602.0
2022-11-01 13:00:00,75.11,75.15,75.05,75.06,725380.0,67.4697,67.5056,67.4158,67.4247,725380.0
2022-11-01 13:30:00,75.06,75.1,75.05,75.09,612790.0,67.4247,67.4607,67.4158,67.4517,612790.0
2022-11-01 14:00:00,75.09,75.11,75.05,75.11,285513.0,67.4517,67.4697,67.4158,67.4697,285513.0
2022-11-01 14:30:00,75.11,75.24,75.09,75.23,5594359.0,67.4697,67.5864,67.4517,67.5775,5594359.0
2022-11-01 15:00:00,75.23,75.24,75.15,75.2,325210.0,67.5775,67.5864,67.5056,67.5505,325210.0
2022-11-01 15:30:00,75.21,75.26,75.14,75.14,1137788.0,67.5595,67.6044,67.4966,67.4966,1137788.0
2022-11-02 09:30:00,75.21,75.27,75.11,75.14,518813.0,67.5595,67.6134,67.4697,67.4966,518813.0
2022-11-02 10:00:00,75.15,75.25,75.11,75.23,371558.0,67.5056,67.5954,67.4697,67.5775,371558.0
2022-11-02 10:30:00,75.22,75.35,75.2,75.33,486950.0,67.5685,67.6852,67.5505,67.6673,486950.0
2022-11-02 11:00:00,75.32,75.33,75.26,75.28,1250910.0,67.6583,67.6673,67.6044,67.6224,1250910.0
2022-11-02 11:30:00,75.28,75.34,75.26,75.29,262965.0,67.6224,67.6763,67.6044,67.6314,262965.0
2022-11-02 12:00:00,75.29,75.32,75.26,75.31,153826.0,67.6314,67.6583,67.6044,67.6493,153826.0
2022-11-02 12:30:00,75.3,75.35,75.3,75.31,292897.0,67.6403,67.6852,67.6403,67.6493,292897.0
2022-11-02 13:00:00,75.31,75.32,75.27,75.31,247391.0,67.6493,67.6583,67.6134,67.6493,247391.0
2022-11-02 13:30:00,75.3,75.47,75.3,75.47,406289.0,67.6403,67.793,67.6403,67.793,406289.0
2022-11-02 14:00:00,75.55,75.82,75.21,75.69,842342.0,67.8649,68.1074,67.5595,67.9907,842342.0
2022-11-02 14:30:00,75.7,75.95,75.13,75.25,1307971.0,67.9996,68.2242,67.4876,67.5954,1307971.0
2022-11-02 15:00:00,75.22,75.4,74.75,74.87,479787.0,67.5685,67.7302,67.1463,67.2541,479787.0
2022-11-02 15:30:00,74.86,74.99,74.8,74.9,785954.0,67.2451,67.3619,67.1912,67.281,785954.0
2022-11-03 09:30:00,74.33,74.42,74.2,74.28,1842620.0,66.769,66.8498,66.6522,66.7241,1842620.0
2022-11-03 10:00:00,74.3,74.53,74.28,74.5,1973360.0,66.7421,66.9487,66.7241,66.9217,1973360.0
2022-11-03 10:30:00,74.5,74.65,74.41,74.65,872393.0,66.9217,67.0565,66.8409,67.0565,872393.0
2022-11-03 11:00:00,74.65,74.65,74.51,74.52,949952.0,67.0565,67.0565,66.9307,66.9397,949952.0
2022-11-03 11:30:00,74.52,74.54,74.36,74.38,783590.0,66.9397,66.9576,66.796,66.8139,783590.0
2022-11-03 12:00:00,74.38,74.54,74.37,74.5,1449545.0,66.8139,66.9576,66.8049,66.9217,1449545.0
2022-11-03 12:30:00,74.5,74.57,74.42,74.56,2173161.0,66.9217,66.9846,66.8498,66.9756,2173161.0
2022-11-03 13:00:00,74.56,74.78,74.56,74.73,2675036.0,66.9756,67.1732,66.9756,67.1283,2675036.0
2022-11-03 13:30:00,74.72,74.83,74.71,74.77,2301868.0,67.1193,67.2181,67.1103,67.1642,2301868.0
2022-11-03 14:00:00,74.77,74.82,74.74,74.81,1969527.0,67.1642,67.2092,67.1373,67.2002,1969527.0
2022-11-03 14:30:00,74.81,74.89,74.8,74.82,2220176.0,67.2002,67.272,67.1912,67.2092,2220176.0
2022-11-03 15:00:00,74.82,74.83,74.75,74.8,2562863.0,67.2092,67.2181,67.1463,67.1912,2562863.0
2022-11-03 15:30:00,74.79,74.81,74.71,74.72,3318820.0,67.1822,67.2002,67.1103,67.1193,3318820.0
2022-11-04 09:30:00,74.95,74.95,74.64,74.81,684482.0,67.3259,67.3259,67.0475,67.2002,684482.0
2022-11-04 10:00:00,74.82,75.08,74.78,75.05,605066.0,67.2092,67.4427,67.1732,67.4158,605066.0
2022-11-04 10:30:00,75.05,75.15,74.95,74.96,663195.0,67.4158,67.5056,67.3259,67.3349,663195.0
2022-11-04 11:00:00,74.98,75.02,74.79,74.8,269406.0,67.3529,67.3888,67.1822,67.1912,269406.0
2022-11-04 11:30:00,74.79,74.86,74.76,74.77,663122.0,67.1822,67.2451,67.1553,67.1642,663122.0
2022-11-04 12:00:00,74.77,74.84,74.69,74.84,460928.0,67.1642,67.2271,67.0924,67.2271,460928.0
2022-11-04 12:30:00,74.84,74.84,74.68,74.74,498217.0,67.2271,67.2271,67.0834,67.1373,498217.0
2022-11-04 13:00:00,74.73,74.79,74.69,74.76,173528.0,67.1283,67.1822,67.0924,67.1553,173528.0
2022-11-04 13:30:00,74.76,74.82,74.73,74.79,171145.0,67.1553,67.2092,67.1283,67.1822,171145.0
2022-11-04 14:00:00,74.79,74.87,74.74,74.83,399542.0,67.1822,67.2541,67.1373,67.2181,399542.0
2022-11-04 14:30:00,74.83,74.94,74.81,74.91,168058.0,67.2181,67.317,67.2002,67.29,168058.0
2022-11-04 15:00:00,74.9,74.95,74.86,74.88,282221.0,67.281,67.3259,67.2451,67.2631,282221.0
2022-11-04 15:30:00,74.88,74.96,74.86,74.91,286322.0,67.2631,67.3349,67.2451,67.29,286322.0
2022-11-07 09:30:00,74.87,74.96,74.68,74.71,396307.0,67.2541,67.3349,67.0834,67.1103,396307.0
2022-11-07 10:00:00,74.71,74.84,74.71,74.76,183345.0,67.1103,67.2271,67.1103,67.1553,183345.0
2022-11-07 10:30:00,74.77,74.81,74.71,74.81,299774.0,67.1642,67.2002,67.1103,67.2002,299774.0
2022-11-07 11:00:00,74.81,74.83,74.73,74.73,178107.0,67.2002,67.2181,67.1283,67.1283,178107.0
2022-11-07 11:30:00,74.73,74.75,74.6,74.66,115340.0,67.1283,67.1463,67.0115,67.0654,115340.0
2022-11-07 12:00:00,74.65,74.7,74.62,74.69,100472.0,67.0565,67.1014,67.0295,67.0924,100472.0
2022-11-07 12:30:00,74.7,74.79,74.69,74.78,71450.0,67.1014,67.1822,67.0924,67.1732,71450.0
2022-11-07 13:00:00,74.78,74.88,74.78,74.84,96298.0,67.1732,67.2631,67.1732,67.2271,96298.0
2022-11-07 13:30:00,74.84,74.85,74.82,74.84,122272.0,67.2271,67.2361,67.2092,67.2271,122272.0
2022-11-07 14:00:00,74.84,74.9,74.82,74.9,176410.0,67.2271,67.281,67.2092,67.281,176410.0
2022-11-07 14:30:00,74.9,74.9,74.8,74.8,180932.0,67.281,67.281,67.1912,67.1912,180932.0
2022-11-07 15:00:00,74.8,74.86,74.79,74.84,505394.0,67.1912,67.2451,67.1822,67.2271,505394.0
2022-11-07 15:30:00,74.84,74.85,74.78,74.8,298287.0,67.2271,67.2361,67.1732,67.1912,298287.0
2022-11-08 09:30:00,74.98,75.0,74.88,74.95,329320.0,67.3529,67.3708,67.2631,67.3259,329320.0
2022-11-08 10:00:00,74.95,75.06,74.94,75.01,208864.0,67.3259,67.4247,67.317,67.3798,208864.0
2022-11-08 10:30:00,75.02,75.16,75.01,75.11,422797.0,67.3888,67.5146,67.3798,67.4697,422797.0
2022-11-08 11:00:00,75.11,75.13,75.03,75.12,193752.0,67.4697,67.4876,67.3978,67.4786,193752.0
2022-11-08 11:30:00,75.12,75.18,75.11,75.15,117746.0,67.4786,67.5325,67.4697,67.5056,117746.0
2022-11-08 12:00:00,75.16,75.17,75.08,75.13,198240.0,67.5146,67.5236,67.4427,67.4876,198240.0
2022-11-08 12:30:00,75.14,75.15,75.11,75.15,105587.0,67.4966,67.5056,67.4697,67.5056,105587.0
2022-11-08 13:00:00,75.15,75.22,75.04,75.05,145190.0,67.5056,67.5685,67.4068,67.4158,145190.0
2022-11-08 13:30:00,75.03,75.13,75.02,75.08,135532.0,67.3978,67.4876,67.3888,67.4427,135532.0
2022-11-08 14:00:00,75.08,75.11,75.02,75.02,771015.0,67.4427,67.4697,67.3888,67.3888,771015.0
2022-11-08 14:30:00,75.03,75.14,74.99,75.1,2425499.0,67.3978,67.4966,67.3619,67.4607,2425499.0
2022-11-08 15:00:00,75.1,75.18,75.08,75.16,646881.0,67.4607,67.5325,67.4427,67.5146,646881.0
2022-11-08 15:30:00,75.16,75.16,75.04,75.04,1088792.0,67.5146,67.5146,67.4068,67.4068,1088792.0
2022-11-09 09:30:00,74.98,74.98,74.82,74.9,173562.0,67.3529,67.3529,67.2092,67.281,173562.0
2022-11-09 10:00:00,74.89,75.18,74.89,75.14,326217.0,67.272,67.5325,67.272,67.4966,326217.0
2022-11-09 10:30:00,75.14,75.18,75.0,75.14,362119.0,67.4966,67.5325,67.3708,67.4966,362119.0
2022-11-09 11:00:00,75.15,75.26,75.12,75.17,239116.0,67.5056,67.6044,67.4786,67.5236,239116.0
2022-11-09 11:30:00,75.18,75.19,75.08,75.09,236612.0,67.5325,67.5415,67.4427,67.4517,236612.0
2022-11-09 12:00:00,75.09,75.13,75.08,75.12,558120.0,67.4517,67.4876,67.4427,67.4786,558120.0
2022-11-09 12:30:00,75.11,75.16,75.07,75.16,144392.0,67.4697,67.5146,67.4337,67.5146,144392.0
2022-11-09 13:00:00,75.16,75.19,74.95,75.0,449278.0,67.5146,67.5415,67.3259,67.3708,449278.0
2022-11-09 13:30:00,74.99,75.0,74.94,74.98,300552.0,67.3619,67.3708,67.317,67.3529,300552.0
2022-11-09 14:00:00,74.97,74.98,74.93,74.97,195477.0,67.3439,67.3529,67.308,67.3439,195477.0
2022-11-09 14:30:00,74.96,75.0,74.87,75.0,164850.0,67.3349,67.3708,67.2541,67.3708,164850.0
2022-11-09 15:00:00,74.99,75.02,74.94,74.97,473441.0,67.3619,67.3888,67.317,67.3439,473441.0
2022-11-09 15:30:00,74.97,75.03,74.95,75.01,1085046.0,67.3439,67.3978,67.3259,67.3798,1085046.0
2022-11-10 09:30:00,76.27,76.7,76.27,76.7,657607.0,68.5117,68.8979,68.5117,68.8979,657607.0
2022-11-10 10:00:00,76.71,76.92,76.7,76.91,1076787.0,68.9069,69.0955,68.8979,69.0866,1076787.0
2022-11-10 10:30:00,76.91,76.93,76.69,76.84,657437.0,69.0866,69.1045,68.8889,69.0237,657437.0
2022-11-10 11:00:00,76.85,76.85,76.76,76.81,617889.0,69.0327,69.0327,68.9518,68.9967,617889.0
2022-11-10 11:30:00,76.82,76.88,76.8,76.85,388762.0,69.0057,69.0596,68.9878,69.0327,388762.0
2022-11-10 12:00:00,76.85,76.88,76.78,76.82,451070.0,69.0327,69.0596,68.9698,69.0057,451070.0
2022-11-10 12:30:00,76.82,76.83,76.66,76.71,431202.0,69.0057,69.0147,68.862,68.9069,431202.0
2022-11-10 13:00:00,76.7,76.94,76.7,76.81,410234.0,68.8979,69.1135,68.8979,68.9967,410234.0
2022-11-10 13:30:00,76.81,76.9,76.77,76.87,591806.0,68.9967,69.0776,68.9608,69.0506,591806.0
2022-11-10 14:00:00,76.88,76.92,76.81,76.9,244491.0,69.0596,69.0955,68.9967,69.0776,244491.0
2022-11-10 14:30:00,76.9,76.96,76.87,76.95,234961.0,69.0776,69.1315,69.0506,69.1225,234961.0
2022-11-10 15:00:00,76.95,77.06,76.95,77.06,580658.0,69.1225,69.2213,69.1225,69.2213,580658.0
2022-11-10 15:30:00,77.06,77.08,76.94,76.99,805661.0,69.2213,69.2393,69.1135,69.1584,805661.0
2022-11-11 09:30:00,76.93,76.95,76.79,76.92,220680.0,69.1045,69.1225,68.9788,69.0955,220680.0
2022-11-11 10:00:00,76.94,77.07,76.85,77.05,132285.0,69.1135,69.2303,69.0327,69.2123,132285.0
2022-11-11 10:30:00,77.03,77.1,77.0,77.07,146246.0,69.1944,69.2572,69.1674,69.2303,146246.0
2022-11-11 11:00:00,77.07,77.13,76.98,76.99,103166.0,69.2303,69.2842,69.1494,69.1584,103166.0
2022-11-11 11:30:00,76.99,77.04,76.97,77.03,137405.0,69.1584,69.2033,69.1405,69.1944,137405.0
2022-11-11 12:00:00,77.02,77.13,77.02,77.09,146115.0,69.1854,69.2842,69.1854,69.2483,146115.0
2022-11-11 12:30:00,77.09,77.17,77.08,77.15,82055.0,69.2483,69.3201,69.2393,69.3021,82055.0
2022-11-11 13:00:00,77.15,77.21,77.15,77.19,160347.0,69.3021,69.356,69.3021,69.3381,160347.0
2022-11-11 13:30:00,77.19,77.22,77.14,77.17,290688.0,69.3381,69.365,69.2932,69.3201,290688.0
2022-11-11 14:00:00,77.17,77.18,77.12,77.16,122849.0,69.3201,69.3291,69.2752,69.3111,122849.0
2022-11-11 14:30:00,77.16,77.16,77.1,77.13,136408.0,69.3111,69.3111,69.2572,69.2842,136408.0
2022-11-11 15:00:00,77.13,77.14,77.05,77.13,165686.0,69.2842,69.2932,69.2123,69.2842,165686.0
2022-11-11 15:30:00,77.13,77.18,77.01,77.14,271044.0,69.2842,69.3291,69.1764,69.2932,271044.0
2022-11-14 09:30:00,76.79,77.0,76.79,76.9,430623.0,68.9788,69.1674,68.9788,69.0776,430623.0
2022-11-14 10:00:00,76.9,76.94,76.84,76.84,234107.0,69.0776,69.1135,69.0237,69.0237,234107.0
2022-11-14 10:30:00,76.85,76.91,76.82,76.91,609222.0,69.0327,69.0866,69.0057,69.0866,609222.0
2022-11-14 11:00:00,76.92,76.92,76.77,76.79,1511794.0,69.0955,69.0955,68.9608,68.9788,1511794.0
2022-11-14 11:30:00,76.78,76.92,76.77,76.84,737961.0,68.9698,69.0955,68.9608,69.0237,737961.0
2022-11-14 12:00:00,76.84,76.9,76.8,76.84,470906.0,69.0237,69.0776,68.9878,69.0237,470906.0
2022-11-14 12:30:00,76.83,76.88,76.81,76.84,503370.0,69.0147,69.0596,68.9967,69.0237,503370.0
2022-11-14 13:00:00,76.85,76.91,76.84,76.9,235399.0,69.0327,69.0866,69.0237,69.0776,235399.0
2022-11-14 13:30:00,76.89,76.98,76.89,76.97,761580.0,69.0686,69.1494,69.0686,69.1405,761580.0
2022-11-14 14:00:00,76.97,77.0,76.91,76.92,303320.0,69.1405,69.1674,69.0866,69.0955,303320.0
2022-11-14 14:30:00,76.92,76.99,76.9,76.97,393586.0,69.0955,69.1584,69.0776,69.1405,393586.0
2022-11-14 15:00:00,76.98,77.0,76.89,76.92,330849.0,69.1494,69.1674,69.0686,69.0955,330849.0
2022-11-14 15:30:00,76.92,76.94,76.78,76.79,1279256.0,69.0955,69.1135,68.9698,68.9788,1279256.0
2022-11-15 09:30:00,77.33,77.43,77.28,77.41,376800.0,69.4638,69.5537,69.4189,69.5357,376800.0
2022-11-15 10:00:00,77.43,77.47,77.37,77.44,180355.0,69.5537,69.5896,69.4998,69.5626,180355.0
2022-11-15 10:30:00,77.44,77.46,77.32,77.39,254978.0,69.5626,69.5806,69.4549,69.5177,254978.0
2022-11-15 11:00:00,77.39,77.47,77.35,77.45,341903.0,69.5177,69.5896,69.4818,69.5716,341903.0
2022-11-15 11:30:00,77.45,77.49,77.38,77.42,182338.0,69.5716,69.6076,69.5088,69.5447,182338.0
2022-11-15 12:00:00,77.42,77.43,77.34,77.38,182203.0,69.5447,69.5537,69.4728,69.5088,182203.0
2022-11-15 12:30:00,77.38,77.4,77.31,77.34,126805.0,69.5088,69.5267,69.4459,69.4728,126805.0
2022-11-15 13:00:00,77.34,77.39,77.22,77.33,346534.0,69.4728,69.5177,69.365,69.4638,346534.0
2022-11-15 13:30:00,77.32,77.48,77.25,77.38,808708.0,69.4549,69.5986,69.392,69.5088,808708.0
2022-11-15 14:00:00,77.38,77.47,77.32,77.38,763459.0,69.5088,69.5896,69.4549,69.5088,763459.0
2022-11-15 14:30:00,77.38,77.45,77.36,77.42,521560.0,69.5088,69.5716,69.4908,69.5447,521560.0
2022-11-15 15:00:00,77.41,77.48,77.4,77.44,277555.0,69.5357,69.5986,69.5267,69.5626,277555.0
2022-11-15 15:30:00,77.44,77.62,77.41,77.61,4388945.0,69.5626,69.7243,69.5357,69.7154,4388945.0
2022-11-16 09:30:00,77.84,77.92,77.7,77.7,941590.0,69.922,69.9938,69.7962,69.7962,941590.0
2022-11-16 10:00:00,77.72,77.82,77.71,77.74,852597.0,69.8142,69.904,69.8052,69.8321,852597.0
2022-11-16 10:30:00,77.74,77.77,77.67,77.72,475634.0,69.8321,69.8591,69.7693,69.8142,475634.0
2022-11-16 11:00:00,77.72,77.81,77.72,77.73,456501.0,69.8142,69.895,69.8142,69.8231,456501.0
2022-11-16 11:30:00,77.73,77.75,77.7,77.75,821772.0,69.8231,69.8411,69.7962,69.8411,821772.0
2022-11-16 12:00:00,77.74,77.82,77.73,77.8,413605.0,69.8321,69.904,69.8231,69.886,413605.0
2022-11-16 12:30:00,77.8,77.88,77.75,77.84,834800.0,69.886,69.9579,69.8411,69.922,834800.0
2022-11-16 13:00:00,77.83,77.93,77.81,77.89,651525.0,69.913,70.0028,69.895,69.9669,651525.0
2022-11-16 13:30:00,77.89,77.9,77.84,77.85,273312.0,69.9669,69.9759,69.922,69.9309,273312.0
2022-11-16 14:00:00,77.85,77.95,77.85,77.94,249366.0,69.9309,70.0208,69.9309,70.0118,249366.0
2022-11-16 14:30:00,77.94,77.98,77.85,77.98,1060108.0,70.0118,70.0477,69.9309,70.0477,1060108.0
2022-11-16 15:00:00,77.98,78.08,77.95,78.08,412148.0,70.0477,70.1375,70.0208,70.1375,412148.0
2022-11-16 15:30:00,78.09,78.11,78.0,78.04,1120923.0,70.1465,70.1645,70.0657,70.1016,1120923.0
2022-11-17 09:30:00,77.57,77.57,77.36,77.36,614188.0,69.6794,69.6794,69.4908,69.4908,614188.0
2022-11-17 10:00:00,77.36,77.48,77.33,77.48,1007197.0,69.4908,69.5986,69.4638,69.5986,1007197.0
2022-11-17 10:30:00,77.47,77.48,77.33,77.41,215990.0,69.5896,69.5986,69.4638,69.5357,215990.0
2022-11-17 11:00:00,77.41,77.47,77.38,77.45,182380.0,69.5357,69.5896,69.5088,69.5716,182380.0
2022-11-17 11:30:00,77.45,77.52,77.4,77.51,164892.0,69.5716,69.6345,69.5267,69.6255,164892.0
2022-11-17 12:00:00,77.51,77.57,77.47,77.48,323549.0,69.6255,69.6794,69.5896,69.5986,323549.0
2022-11-17 12:30:00,77.48,77.55,77.46,77.5,251041.0,69.5986,69.6615,69.5806,69.6165,251041.0
2022-11-17 13:00:00,77.51,77.52,77.48,77.5,231008.0,69.6255,69.6345,69.5986,69.6165,231008.0
2022-11-17 13:30:00,77.5,77.59,77.46,77.49,446865.0,69.6165,69.6974,69.5806,69.6076,446865.0
2022-11-17 14:00:00,77.49,77.5,77.44,77.45,499655.0,69.6076,69.6165,69.5626,69.5716,499655.0
2022-11-17 14:30:00,77.46,77.55,77.44,77.54,763593.0,69.5806,69.6615,69.5626,69.6525,763593.0
2022-11-17 15:00:00,77.53,77.56,77.48,77.51,291336.0,69.6435,69.6704,69.5986,69.6255,291336.0
2022-11-17 15:30:00,77.51,77.62,77.5,77.59,671655.0,69.6255,69.7243,69.6165,69.6974,671655.0
2022-11-18 09:30:00,77.68,77.75,77.54,77.59,591489.0,69.7782,69.8411,69.6525,69.6974,591489.0
2022-11-18 10:00:00,77.61,77.67,77.58,77.62,561209.0,69.7154,69.7693,69.6884,69.7243,561209.0
2022-11-18 10:30:00,77.61,77.65,77.55,77.62,350773.0,69.7154,69.7513,69.6615,69.7243,350773.0
2022-11-18 11:00:00,77.62,77.64,77.53,77.54,436595.0,69.7243,69.7423,69.6435,69.6525,436595.0
2022-11-18 11:30:00,77.54,77.55,77.44,77.52,167888.0,69.6525,69.6615,69.5626,69.6345,167888.0
2022-11-18 12:00:00,77.53,77.54,77.39,77.45,166775.0,69.6435,69.6525,69.5177,69.5716,166775.0
2022-11-18 12:30:00,77.45,77.5,77.43,77.47,297625.0,69.5716,69.6165,69.5537,69.5896,297625.0
2022-11-18 13:00:00,77.47,77.52,77.46,77.51,252164.0,69.5896,69.6345,69.5806,69.6255,252164.0
2022-11-18 13:30:00,77.51,77.52,77.45,77.47,102985.0,69.6255,69.6345,69.5716,69.5896,102985.0
2022-11-18 14:00:00,77.48,77.53,77.47,77.5,118879.0,69.5986,69.6435,69.5896,69.6165,118879.0
2022-11-18 14:30:00,77.5,77.53,77.47,77.5,115927.0,69.6165,69.6435,69.5896,69.6165,115927.0
2022-11-18 15:00:00,77.5,77.52,77.48,77.52,169958.0,69.6165,69.6345,69.5986,69.6345,169958.0
2022-11-18 15:30:00,77.52,77.54,77.45,77.52,745947.0,69.6345,69.6525,69.5716,69.6345,745947.0
2022-11-21 09:30:00,77.7,77.8,77.66,77.68,437033.0,69.7962,69.886,69.7603,69.7782,437033.0
2022-11-21 10:00:00,77.68,77.69,77.54,77.58,294144.0,69.7782,69.7872,69.6525,69.6884,294144.0
2022-11-21 10:30:00,77.58,77.68,77.57,77.63,2698210.0,69.6884,69.7782,69.6794,69.7333,2698210.0
2022-11-21 11:00:00,77.62,77.68,77.6,77.67,111051.0,69.7243,69.7782,69.7064,69.7693,111051.0
2022-11-21 11:30:00,77.67,77.71,77.51,77.53,217199.0,69.7693,69.8052,69.6255,69.6435,217199.0
2022-11-21 12:00:00,77.52,77.55,77.45,77.5,149988.0,69.6345,69.6615,69.5716,69.6165,149988.0
2022-11-21 12:30:00,77.5,77.57,77.49,77.53,154496.0,69.6165,69.6794,69.6076,69.6435,154496.0
2022-11-21 13:00:00,77.54,77.57,77.49,77.5,530861.0,69.6525,69.6794,69.6076,69.6165,530861.0
2022-11-21 13:30:00,77.5,77.51,77.45,77.48,520412.0,69.6165,69.6255,69.5716,69.5986,520412.0
2022-11-21 14:00:00,77.48,77.53,77.48,77.48,184067.0,69.5986,69.6435,69.5986,69.5986,184067.0
2022-11-21 14:30:00,77.48,77.55,77.47,77.47,355851.0,69.5986,69.6615,69.5896,69.5896,355851.0
2022-11-21 15:00:00,77.48,77.49,77.39,77.4,178720.0,69.5986,69.6076,69.5177,69.5267,178720.0
2022-11-21 15:30:00,77.41,77.45,77.38,77.4,649838.0,69.5357,69.5716,69.5088,69.5267,649838.0
2022-11-22 09:30:00,77.63,77.69,77.58,77.6,281721.0,69.7333,69.7872,69.6884,69.7064,281721.0
2022-11-22 10:00:00,77.6,77.67,77.57,77.67,358493.0,69.7064,69.7693,69.6794,69.7693,358493.0
2022-11-22 10:30:00,77.66,77.71,77.56,77.67,162620.0,69.7603,69.8052,69.6704,69.7693,162620.0
2022-11-22 11:00:00,77.67,77.68,77.62,77.67,241903.0,69.7693,69.7782,69.7243,69.7693,241903.0
2022-11-22 11:30:00,77.67,77.72,77.66,77.71,254205.0,69.7693,69.8142,69.7603,69.8052,254205.0
2022-11-22 12:00:00,77.71,77.74,77.67,77.69,253614.0,69.8052,69.8321,69.7693,69.7872,253614.0
2022-11-22 12:30:00,77.69,77.75,77.67,77.73,191476.0,69.7872,69.8411,69.7693,69.8231,191476.0
2022-11-22 13:00:00,77.74,77.76,77.67,77.73,308108.0,69.8321,69.8501,69.7693,69.8231,308108.0
2022-11-22 13:30:00,77.74,77.79,77.73,77.79,302136.0,69.8321,69.877,69.8231,69.877,302136.0
2022-11-22 14:00:00,77.79,77.88,77.77,77.87,179991.0,69.877,69.9579,69.8591,69.9489,179991.0
2022-11-22 14:30:00,77.88,77.91,77.84,77.89,199718.0,69.9579,69.9848,69.922,69.9669,199718.0
2022-11-22 15:00:00,77.89,77.89,77.85,77.87,168285.0,69.9669,69.9669,69.9309,69.9489,168285.0
2022-11-22 15:30:00,77.87,77.88,77.82,77.82,638834.0,69.9489,69.9579,69.904,69.904,638834.0
2022-11-23 09:30:00,77.99,78.26,77.95,78.06,571309.0,70.0567,70.2992,70.0208,70.1196,571309.0
2022-11-23 10:00:00,78.09,78.23,78.0,78.13,354250.0,70.1465,70.2723,70.0657,70.1825,354250.0
2022-11-23 10:30:00,78.13,78.2,78.05,78.08,221872.0,70.1825,70.2453,70.1106,70.1375,221872.0
2022-11-23 11:00:00,78.1,78.14,78.03,78.1,146955.0,70.1555,70.1914,70.0926,70.1555,146955.0
2022-11-23 11:30:00,78.11,78.12,77.99,78.01,207253.0,70.1645,70.1735,70.0567,70.0747,207253.0
2022-11-23 12:00:00,78.01,78.04,77.97,78.02,139157.0,70.0747,70.1016,70.0387,70.0836,139157.0
2022-11-23 12:30:00,78.02,78.05,77.98,77.99,158499.0,70.0836,70.1106,70.0477,70.0567,158499.0
2022-11-23 13:00:00,77.99,78.02,77.96,78.0,81412.0,70.0567,70.0836,70.0298,70.0657,81412.0
2022-11-23 13:30:00,78.01,78.04,77.94,77.97,80944.0,70.0747,70.1016,70.0118,70.0387,80944.0
2022-11-23 14:00:00,78.03,78.25,77.95,78.2,326242.0,70.0926,70.2903,70.0208,70.2453,326242.0
2022-11-23 14:30:00,78.2,78.27,78.12,78.25,228220.0,70.2453,70.3082,70.1735,70.2903,228220.0
2022-11-23 15:00:00,78.24,78.26,78.2,78.23,173499.0,70.2813,70.2992,70.2453,70.2723,173499.0
2022-11-23 15:30:00,78.23,78.32,78.21,78.31,210450.0,70.2723,70.3531,70.2543,70.3441,210450.0
2022-11-25 09:30:00,78.34,78.34,78.24,78.27,149398.0,70.3711,70.3711,70.2813,70.3082,149398.0
2022-11-25 10:00:00,78.28,78.33,78.25,78.33,90200.0,70.3172,70.3621,70.2903,70.3621,90200.0
2022-11-25 10:30:00,78.33,78.33,78.27,78.31,220191.0,70.3621,70.3621,70.3082,70.3441,220191.0
2022-11-25 11:00:00,78.31,78.4,78.29,78.31,161667.0,70.3441,70.425,70.3262,70.3441,161667.0
2022-11-25 11:30:00,78.31,78.36,78.29,78.34,146160.0,70.3441,70.3891,70.3262,70.3711,146160.0
2022-11-25 12:00:00,78.33,78.35,78.29,78.35,698201.0,70.3621,70.3801,70.3262,70.3801,698201.0
2022-11-25 12:30:00,78.35,78.4,78.31,78.39,153973.0,70.3801,70.425,70.3441,70.416,153973.0
2022-11-28 09:30:00,78.29,78.42,78.23,78.26,253600.0,70.3262,70.443,70.2723,70.2992,253600.0
2022-11-28 10:00:00,78.25,78.32,78.23,78.3,470818.0,70.2903,70.3531,70.2723,70.3352,470818.0
2022-11-28 10:30:00,78.3,78.31,78.22,78.25,196524.0,70.3352,70.3441,70.2633,70.2903,196524.0
2022-11-28 11:00:00,78.26,78.29,78.15,78.16,428682.0,70.2992,70.3262,70.2004,70.2094,428682.0
2022-11-28 11:30:00,78.15,78.19,78.12,78.16,484639.0,70.2004,70.2364,70.1735,70.2094,484639.0
2022-11-28 12:00:00,78.16,78.18,78.04,78.08,867382.0,70.2094,70.2274,70.1016,70.1375,867382.0
2022-11-28 12:30:00,78.08,78.09,78.01,78.02,373220.0,70.1375,70.1465,70.0747,70.0836,373220.0
2022-11-28 13:00:00,78.02,78.02,77.93,77.99,604587.0,70.0836,70.0836,70.0028,70.0567,604587.0
2022-11-28 13:30:00,77.98,78.02,77.96,78.0,647434.0,70.0477,70.0836,70.0298,70.0657,647434.0
2022-11-28 14:00:00,78.0,78.02,77.98,78.01,519016.0,70.0657,70.0836,70.0477,70.0747,519016.0
2022-11-28 14:30:00,78.01,78.02,77.91,77.94,315951.0,70.0747,70.0836,69.9848,70.0118,315951.0
2022-11-28 15:00:00,77.94,77.96,77.88,77.91,865545.0,70.0118,70.0298,69.9579,69.9848,865545.0
2022-11-28 15:30:00,77.91,77.98,77.9,77.98,1704492.0,69.9848,70.0477,69.9759,70.0477,1704492.0
2022-11-29 09:30:00,77.94,77.94,77.63,77.77,322844.0,70.0118,70.0118,69.7333,69.8591,322844.0
2022-11-29 10:00:00,77.78,77.86,77.74,77.84,907947.0,69.8681,69.9399,69.8321,69.922,907947.0
2022-11-29 10:30:00,77.84,77.88,77.79,77.83,651585.0,69.922,69.9579,69.877,69.913,651585.0
2022-11-29 11:00:00,77.83,77.85,77.77,77.77,355874.0,69.913,69.9309,69.8591,69.8591,355874.0
2022-11-29 11:30:00,77.78,77.81,77.73,77.81,272301.0,69.8681,69.895,69.8231,69.895,272301.0
2022-11-29 12:00:00,77.81,77.87,77.79,77.82,536141.0,69.895,69.9489,69.877,69.904,536141.0
2022-11-29 12:30:00,77.82,77.83,77.78,77.81,116899.0,69.904,69.913,69.8681,69.895,116899.0
2022-11-29 13:00:00,77.81,77.82,77.75,77.76,415488.0,69.895,69.904,69.8411,69.8501,415488.0
2022-11-29 13:30:00,77.76,77.83,77.75,77.81,776250.0,69.8501,69.913,69.8411,69.895,776250.0
2022-11-29 14:00:00,77.81,77.82,77.76,77.77,318072.0,69.895,69.904,69.8501,69.8591,318072.0
2022-11-29 14:30:00,77.77,77.83,77.73,77.81,255177.0,69.8591,69.913,69.8231,69.895,255177.0
2022-11-29 15:00:00,77.82,77.82,77.73,77.76,379611.0,69.904,69.904,69.8231,69.8501,379611.0
2022-11-29 15:30:00,77.76,77.79,77.66,77.7,417462.0,69.8501,69.877,69.7603,69.7962,417462.0
2022-11-30 09:30:00,77.78,77.78,77.6,77.73,585492.0,69.8681,69.8681,69.7064,69.8231,585492.0
2022-11-30 10:00:00,77.73,77.74,77.53,77.57,222387.0,69.8231,69.8321,69.6435,69.6794,222387.0
2022-11-30 10:30:00,77.57,77.7,77.55,77.68,374619.0,69.6794,69.7962,69.6615,69.7782,374619.0
2022-11-30 11:00:00,77.68,77.69,77.58,77.59,376053.0,69.7782,69.7872,69.6884,69.6974,376053.0
2022-11-30 11:30:00,77.59,77.68,77.58,77.64,626587.0,69.6974,69.7782,69.6884,69.7423,626587.0
2022-11-30 12:00:00,77.64,77.66,77.6,77.64,338103.0,69.7423,69.7603,69.7064,69.7423,338103.0
2022-11-30 12:30:00,77.64,77.68,77.61,77.67,97753.0,69.7423,69.7782,69.7154,69.7693,97753.0
2022-11-30 13:00:00,77.67,77.7,77.62,77.63,1397533.0,69.7693,69.7962,69.7243,69.7333,1397533.0
2022-11-30 13:30:00,77.64,78.19,77.62,78.15,1502156.0,69.7423,70.2364,69.7243,70.2004,1502156.0
2022-11-30 14:00:00,78.14,78.33,78.14,78.24,1396388.0,70.1914,70.3621,70.1914,70.2813,1396388.0
2022-11-30 14:30:00,78.24,78.42,78.23,78.38,645691.0,70.2813,70.443,70.2723,70.407,645691.0
2022-11-30 15:00:00,78.39,78.46,78.34,78.42,1270461.0,70.416,70.4789,70.3711,70.443,1270461.0
2022-11-30 15:30:00,78.42,78.59,78.37,78.58,1186075.0,70.443,70.5957,70.398,70.5867,1186075.0
2022-12-01 09:30:00,78.63,78.72,78.54,78.69,735949.0,70.8251,70.9062,70.744,70.8791,735949.0
2022-12-01 10:00:00,78.71,78.75,78.52,78.59,1872321.0,70.8971,70.9332,70.726,70.7891,1872321.0
2022-12-01 10:30:00,78.58,78.71,78.53,78.71,377787.0,70.7801,70.8971,70.735,70.8971,377787.0
2022-12-01 11:00:00,78.71,78.74,78.65,78.68,1507157.0,70.8971,70.9242,70.8431,70.8701,1507157.0
2022-12-01 11:30:00,78.67,78.88,78.67,78.88,658491.0,70.8611,71.0503,70.8611,71.0503,658491.0
2022-12-01 12:00:00,78.87,78.89,78.78,78.88,391673.0,71.0413,71.0593,70.9602,71.0503,391673.0
2022-12-01 12:30:00,78.88,78.94,78.83,78.92,847151.0,71.0503,71.1043,71.0052,71.0863,847151.0
2022-12-01 13:00:00,78.92,78.95,78.85,78.9,466650.0,71.0863,71.1133,71.0233,71.0683,466650.0
2022-12-01 13:30:00,78.9,78.91,78.83,78.88,791153.0,71.0683,71.0773,71.0052,71.0503,791153.0
2022-12-01 14:00:00,78.88,79.03,78.87,79.03,420665.0,71.0503,71.1854,71.0413,71.1854,420665.0
2022-12-01 14:30:00,79.03,79.05,78.98,79.04,369661.0,71.1854,71.2034,71.1403,71.1944,369661.0
2022-12-01 15:00:00,79.05,79.05,78.92,79.02,762857.0,71.2034,71.2034,71.0863,71.1764,762857.0
2022-12-01 15:30:00,79.01,79.13,79.01,79.1,755100.0,71.1674,71.2755,71.1674,71.2484,755100.0
2022-12-02 09:30:00,78.69,78.75,78.49,78.52,904148.0,70.8791,70.9332,70.699,70.726,904148.0
2022-12-02 10:00:00,78.53,78.68,78.53,78.6,397715.0,70.735,70.8701,70.735,70.7981,397715.0
2022-12-02 10:30:00,78.6,78.69,78.55,78.61,184004.0,70.7981,70.8791,70.753,70.8071,184004.0
2022-12-02 11:00:00,78.61,78.76,78.57,78.75,1357512.0,70.8071,70.9422,70.771,70.9332,1357512.0
2022-12-02 11:30:00,78.75,78.93,78.74,78.85,493135.0,70.9332,71.0953,70.9242,71.0233,493135.0
2022-12-02 12:00:00,78.84,78.94,78.82,78.88,182137.0,71.0142,71.1043,70.9962,71.0503,182137.0
2022-12-02 12:30:00,78.88,78.92,78.81,78.88,184124.0,71.0503,71.0863,70.9872,71.0503,184124.0
2022-12-02 13:00:00,78.88,78.97,78.87,78.96,176237.0,71.0503,71.1313,71.0413,71.1223,176237.0
2022-12-02 13:30:00,78.95,79.08,78.94,79.06,146477.0,71.1133,71.2304,71.1043,71.2124,146477.0
2022-12-02 14:00:00,79.07,79.18,79.06,79.17,193894.0,71.2214,71.3205,71.2124,71.3115,193894.0
2022-12-02 14:30:00,79.17,79.25,79.12,79.25,353370.0,71.3115,71.3835,71.2665,71.3835,353370.0
2022-12-02 15:00:00,79.25,79.29,79.13,79.16,375779.0,71.3835,71.4196,71.2755,71.3025,375779.0
2022-12-02 15:30:00,79.16,79.36,79.15,79.33,739855.0,71.3025,71.4826,71.2935,71.4556,739855.0
2022-12-05 09:30:00,78.94,78.98,78.84,78.89,166730.0,71.1043,71.1403,71.0142,71.0593,166730.0
2022-12-05 10:00:00,78.9,78.9,78.63,78.69,447509.0,71.0683,71.0683,70.8251,70.8791,447509.0
2022-12-05 10:30:00,78.69,78.87,78.64,78.86,163386.0,70.8791,71.0413,70.8341,71.0323,163386.0
2022-12-05 11:00:00,78.87,78.91,78.83,78.85,364553.0,71.0413,71.0773,71.0052,71.0233,364553.0
2022-12-05 11:30:00,78.85,78.86,78.77,78.77,127393.0,71.0233,71.0323,70.9512,70.9512,127393.0
2022-12-05 12:00:00,78.78,78.83,78.71,78.79,223907.0,70.9602,71.0052,70.8971,70.9692,223907.0
2022-12-05 12:30:00,78.8,78.81,78.72,78.75,55675.0,70.9782,70.9872,70.9062,70.9332,55675.0
2022-12-05 13:00:00,78.76,78.76,78.72,78.74,82769.0,70.9422,70.9422,70.9062,70.9242,82769.0
2022-12-05 13:30:00,78.74,78.75,78.64,78.65,127034.0,70.9242,70.9332,70.8341,70.8431,127034.0
2022-12-05 14:00:00,78.65,78.67,78.57,78.6,185216.0,70.8431,70.8611,70.771,70.7981,185216.0
2022-12-05 14:30:00,78.59,78.72,78.58,78.7,564549.0,70.7891,70.9062,70.7801,70.8881,564549.0
2022-12-05 15:00:00,78.7,78.73,78.63,78.68,403668.0,70.8881,70.9152,70.8251,70.8701,403668.0
2022-12-05 15:30:00,78.67,78.78,78.67,78.75,625012.0,70.8611,70.9602,70.8611,70.9332,625012.0
2022-12-06 09:30:00,78.91,78.96,78.83,78.83,339066.0,71.0773,71.1223,71.0052,71.0052,339066.0
2022-12-06 10:00:00,78.84,78.88,78.79,78.85,281082.0,71.0142,71.0503,70.9692,71.0233,281082.0
2022-12-06 10:30:00,78.86,78.9,78.76,78.78,486485.0,71.0323,71.0683,70.9422,70.9602,486485.0
2022-12-06 11:00:00,78.79,78.86,78.75,78.84,591573.0,70.9692,71.0323,70.9332,71.0142,591573.0
2022-12-06 11:30:00,78.84,78.89,78.8,78.81,513071.0,71.0142,71.0593,70.9782,70.9872,513071.0
2022-12-06 12:00:00,78.8,78.83,78.78,78.8,177517.0,70.9782,71.0052,70.9602,70.9782,177517.0
2022-12-06 12:30:00,78.8,78.83,78.77,78.8,75391.0,70.9782,71.0052,70.9512,70.9782,75391.0
2022-12-06 13:00:00,78.79,78.81,78.76,78.78,159660.0,70.9692,70.9872,70.9422,70.9602,159660.0
2022-12-06 13:30:00,78.78,78.8,78.77,78.78,173860.0,70.9602,70.9782,70.9512,70.9602,173860.0
2022-12-06 14:00:00,78.78,78.91,78.77,78.87,672064.0,70.9602,71.0773,70.9512,71.0413,672064.0
2022-12-06 14:30:00,78.87,78.99,78.86,78.98,557053.0,71.0413,71.1494,71.0323,71.1403,557053.0
2022-12-06 15:00:00,78.98,79.0,78.91,78.92,572310.0,71.1403,71.1584,71.0773,71.0863,572310.0
2022-12-06 15:30:00,78.92,78.94,78.85,78.94,489263.0,71.0863,71.1043,71.0233,71.1043,489263.0
2022-12-07 09:30:00,79.28,79.37,79.16,79.23,1027826.0,71.4106,71.4916,71.3025,71.3655,1027826.0
2022-12-07 10:00:00,79.22,79.52,79.15,79.29,871810.0,71.3565,71.6267,71.2935,71.4196,871810.0
2022-12-07 10:30:00,79.29,79.33,79.22,79.31,729303.0,71.4196,71.4556,71.3565,71.4376,729303.0
2022-12-07 11:00:00,79.31,79.33,79.21,79.23,243170.0,71.4376,71.4556,71.3475,71.3655,243170.0
2022-12-07 11:30:00,79.22,79.29,79.18,79.29,180793.0,71.3565,71.4196,71.3205,71.4196,180793.0
2022-12-07 12:00:00,79.29,79.32,79.25,79.29,331125.0,71.4196,71.4466,71.3835,71.4196,331125.0
2022-12-07 12:30:00,79.29,79.33,79.26,79.33,248698.0,71.4196,71.4556,71.3926,71.4556,248698.0
2022-12-07 13:00:00,79.33,79.39,79.32,79.34,263638.0,71.4556,71.5097,71.4466,71.4646,263638.0
2022-12-07 13:30:00,79.34,79.38,79.31,79.38,237708.0,71.4646,71.5006,71.4376,71.5006,237708.0
2022-12-07 14:00:00,79.38,79.43,79.36,79.41,495192.0,71.5006,71.5457,71.4826,71.5277,495192.0
2022-12-07 14:30:00,79.41,79.57,79.4,79.5,428658.0,71.5277,71.6718,71.5187,71.6087,428658.0
2022-12-07 15:00:00,79.5,79.51,79.41,79.45,206821.0,71.6087,71.6177,71.5277,71.5637,206821.0
2022-12-07 15:30:00,79.44,79.55,79.43,79.53,552735.0,71.5547,71.6538,71.5457,71.6358,552735.0
2022-12-08 09:30:00,79.29,79.38,79.15,79.37,992627.0,71.4196,71.5006,71.2935,71.4916,992627.0
2022-12-08 10:00:00,79.37,79.45,79.33,79.43,393777.0,71.4916,71.5637,71.4556,71.5457,393777.0
2022-12-08 10:30:00,79.43,79.45,79.37,79.42,559533.0,71.5457,71.5637,71.4916,71.5367,559533.0
2022-12-08 11:00:00,79.44,79.49,79.32,79.42,649230.0,71.5547,71.5997,71.4466,71.5367,649230.0
2022-12-08 11:30:00,79.42,79.46,79.4,79.42,1421979.0,71.5367,71.5727,71.5187,71.5367,1421979.0
2022-12-08 12:00:00,79.42,79.45,79.37,79.4,231668.0,71.5367,71.5637,71.4916,71.5187,231668.0
2022-12-08 12:30:00,79.4,79.42,79.32,79.34,296214.0,71.5187,71.5367,71.4466,71.4646,296214.0
2022-12-08 13:00:00,79.34,79.4,79.33,79.4,241399.0,71.4646,71.5187,71.4556,71.5187,241399.0
2022-12-08 13:30:00,79.4,79.4,79.31,79.32,384301.0,71.5187,71.5187,71.4376,71.4466,384301.0
2022-12-08 14:00:00,79.31,79.33,79.24,79.29,473005.0,71.4376,71.4556,71.3745,71.4196,473005.0
2022-12-08 14:30:00,79.3,79.35,79.27,79.29,424987.0,71.4286,71.4736,71.4016,71.4196,424987.0
2022-12-08 15:00:00,79.28,79.31,79.24,79.3,270611.0,71.4106,71.4376,71.3745,71.4286,270611.0
2022-12-08 15:30:00,79.3,79.32,79.24,79.27,771786.0,71.4286,71.4466,71.3745,71.4016,771786.0
2022-12-09 09:30:00,79.08,79.13,78.99,79.09,277714.0,71.2304,71.2755,71.1494,71.2394,277714.0
2022-12-09 10:00:00,79.1,79.16,78.99,79.05,378969.0,71.2484,71.3025,71.1494,71.2034,378969.0
2022-12-09 10:30:00,79.06,79.13,79.03,79.12,361767.0,71.2124,71.2755,71.1854,71.2665,361767.0
2022-12-09 11:00:00,79.12,79.12,79.03,79.08,237743.0,71.2665,71.2665,71.1854,71.2304,237743.0
2022-12-09 11:30:00,79.08,79.16,79.07,79.11,1071932.0,71.2304,71.3025,71.2214,71.2574,1071932.0
2022-12-09 12:00:00,79.11,79.16,79.07,79.08,248196.0,71.2574,71.3025,71.2214,71.2304,248196.0
2022-12-09 12:30:00,79.09,79.1,79.03,79.05,512010.0,71.2394,71.2484,71.1854,71.2034,512010.0
2022-12-09 13:00:00,79.04,79.07,79.0,79.06,402302.0,71.1944,71.2214,71.1584,71.2124,402302.0
2022-12-09 13:30:00,79.06,79.09,79.05,79.08,130521.0,71.2124,71.2394,71.2034,71.2304,130521.0
2022-12-09 14:00:00,79.07,79.09,79.04,79.06,477980.0,71.2214,71.2394,71.1944,71.2124,477980.0
2022-12-09 14:30:00,79.06,79.08,79.03,79.05,197806.0,71.2124,71.2304,71.1854,71.2034,197806.0
2022-12-09 15:00:00,79.05,79.08,79.03,79.04,263859.0,71.2034,71.2304,71.1854,71.1944,263859.0
2022-12-09 15:30:00,79.05,79.06,78.9,78.92,383474.0,71.2034,71.2124,71.0683,71.0863,383474.0
2022-12-12 09:30:00,79.21,79.3,79.16,79.17,440765.0,71.3475,71.4286,71.3025,71.3115,440765.0
2022-12-12 10:00:00,79.16,79.16,79.04,79.05,374456.0,71.3025,71.3025,71.1944,71.2034,374456.0
2022-12-12 10:30:00,79.05,79.08,79.04,79.07,183473.0,71.2034,71.2304,71.1944,71.2214,183473.0
2022-12-12 11:00:00,79.07,79.08,78.97,78.98,529220.0,71.2214,71.2304,71.1313,71.1403,529220.0
2022-12-12 11:30:00,78.98,79.01,78.93,79.0,544068.0,71.1403,71.1674,71.0953,71.1584,544068.0
2022-12-12 12:00:00,79.0,79.05,78.96,78.97,364453.0,71.1584,71.2034,71.1223,71.1313,364453.0
2022-12-12 12:30:00,78.97,79.0,78.92,78.98,241936.0,71.1313,71.1584,71.0863,71.1403,241936.0
2022-12-12 13:00:00,78.98,79.03,78.79,78.88,1205729.0,71.1403,71.1854,70.9692,71.0503,1205729.0
2022-12-12 13:30:00,78.88,78.92,78.81,78.9,466044.0,71.0503,71.0863,70.9872,71.0683,466044.0
2022-12-12 14:00:00,78.89,78.9,78.82,78.83,283437.0,71.0593,71.0683,70.9962,71.0052,283437.0
2022-12-12 14:30:00,78.82,78.87,78.81,78.83,197868.0,70.9962,71.0413,70.9872,71.0052,197868.0
2022-12-12 15:00:00,78.82,78.91,78.78,78.86,228367.0,70.9962,71.0773,70.9602,71.0323,228367.0
2022-12-12 15:30:00,78.86,78.9,78.79,78.81,550884.0,71.0323,71.0683,70.9692,70.9872,550884.0
2022-12-13 09:30:00,80.0,80.13,79.72,80.05,1018737.0,72.0591,72.1762,71.8069,72.1041,1018737.0
2022-12-13 10:00:00,80.04,80.05,79.74,79.74,827144.0,72.0951,72.1041,71.8249,71.8249,827144.0
2022-12-13 10:30:00,79.75,79.82,79.65,79.73,409531.0,71.8339,71.897,71.7438,71.8159,409531.0
2022-12-13 11:00:00,79.74,79.77,79.69,79.72,616224.0,71.8249,71.8519,71.7799,71.8069,616224.0
2022-12-13 11:30:00,79.72,79.73,79.52,79.56,264624.0,71.8069,71.8159,71.6267,71.6628,264624.0
2022-12-13 12:00:00,79.56,79.57,79.45,79.48,520989.0,71.6628,71.6718,71.5637,71.5907,520989.0
2022-12-13 12:30:00,79.48,79.55,79.45,79.55,638864.0,71.5907,71.6538,71.5637,71.6538,638864.0
2022-12-13 13:00:00,79.54,79.58,79.45,79.53,779931.0,71.6448,71.6808,71.5637,71.6358,779931.0
2022-12-13 13:30:00,79.54,79.55,79.44,79.49,759372.0,71.6448,71.6538,71.5547,71.5997,759372.0
2022-12-13 14:00:00,79.48,79.5,79.41,79.46,175496.0,71.5907,71.6087,71.5277,71.5727,175496.0
2022-12-13 14:30:00,79.46,79.55,79.43,79.5,333188.0,71.5727,71.6538,71.5457,71.6087,333188.0
2022-12-13 15:00:00,79.49,79.49,79.41,79.45,424867.0,71.5997,71.5997,71.5277,71.5637,424867.0
2022-12-13 15:30:00,79.45,79.48,79.38,79.47,2646357.0,71.5637,71.5907,71.5006,71.5817,2646357.0
2022-12-14 09:30:00,79.51,79.61,79.46,79.59,558209.0,71.6177,71.7078,71.5727,71.6898,558209.0
2022-12-14 10:00:00,79.59,79.69,79.59,79.66,552970.0,71.6898,71.7799,71.6898,71.7529,552970.0
2022-12-14 10:30:00,79.67,79.71,79.59,79.66,203720.0,71.7619,71.7979,71.6898,71.7529,203720.0
2022-12-14 11:00:00,79.68,79.68,79.57,79.66,139672.0,71.7709,71.7709,71.6718,71.7529,139672.0
2022-12-14 11:30:00,79.65,79.66,79.51,79.55,240138.0,71.7438,71.7529,71.6177,71.6538,240138.0
2022-12-14 12:00:00,79.55,79.59,79.52,79.55,444388.0,71.6538,71.6898,71.6267,71.6538,444388.0
2022-12-14 12:30:00,79.54,79.57,79.47,79.5,1400440.0,71.6448,71.6718,71.5817,71.6087,1400440.0
2022-12-14 13:00:00,79.5,79.53,79.46,79.51,593774.0,71.6087,71.6358,71.5727,71.6177,593774.0
2022-12-14 13:30:00,79.5,79.57,79.49,79.5,2047429.0,71.6087,71.6718,71.5997,71.6087,2047429.0
2022-12-14 14:00:00,79.49,79.49,79.04,79.22,645822.0,71.5997,71.5997,71.1944,71.3565,645822.0
2022-12-14 14:30:00,79.22,79.53,79.09,79.43,1562001.0,71.3565,71.6358,71.2394,71.5457,1562001.0
2022-12-14 15:00:00,79.45,79.73,79.41,79.52,1149843.0,71.5637,71.8159,71.5277,71.6267,1149843.0
2022-12-14 15:30:00,79.52,79.75,79.49,79.64,477340.0,71.6267,71.8339,71.5997,71.7348,477340.0
2022-12-15 09:30:00,79.71,79.75,79.52,79.55,357944.0,71.7979,71.8339,71.6267,71.6538,357944.0
2022-12-15 10:00:00,79.56,79.57,79.42,79.48,537973.0,71.6628,71.6718,71.5367,71.5907,537973.0
2022-12-15 10:30:00,79.49,79.61,79.46,79.59,855595.0,71.5997,71.7078,71.5727,71.6898,855595.0
2022-12-15 11:00:00,79.6,79.62,79.54,79.59,680103.0,71.6988,71.7168,71.6448,71.6898,680103.0
2022-12-15 11:30:00,79.59,79.63,79.54,79.56,651331.0,71.6898,71.7258,71.6448,71.6628,651331.0
2022-12-15 12:00:00,79.57,79.67,79.55,79.67,298429.0,71.6718,71.7619,71.6538,71.7619,298429.0
2022-12-15 12:30:00,79.67,79.67,79.62,79.65,278973.0,71.7619,71.7619,71.7168,71.7438,278973.0
2022-12-15 13:00:00,79.65,79.67,79.64,79.66,120609.0,71.7438,71.7619,71.7348,71.7529,120609.0
2022-12-15 13:30:00,79.66,79.68,79.64,79.64,213025.0,71.7529,71.7709,71.7348,71.7348,213025.0
2022-12-15 14:00:00,79.64,79.66,79.59,79.66,387199.0,71.7348,71.7529,71.6898,71.7529,387199.0
2022-12-15 14:30:00,79.65,79.69,79.64,79.68,437045.0,71.7438,71.7799,71.7348,71.7709,437045.0
2022-12-15 15:00:00,79.67,79.71,79.66,79.7,473027.0,71.7619,71.7979,71.7529,71.7889,473027.0
2022-12-15 15:30:00,79.7,79.73,79.64,79.71,545811.0,71.7889,71.8159,71.7348,71.7979,545811.0
2022-12-16 09:30:00,79.18,79.42,79.17,79.36,621246.0,71.3205,71.5367,71.3115,71.4826,621246.0
2022-12-16 10:00:00,79.36,79.36,79.25,79.34,636179.0,71.4826,71.4826,71.3835,71.4646,636179.0
2022-12-16 10:30:00,79.34,79.38,79.3,79.35,517101.0,71.4646,71.5006,71.4286,71.4736,517101.0
2022-12-16 11:00:00,79.34,79.42,79.3,79.41,650339.0,71.4646,71.5367,71.4286,71.5277,650339.0
2022-12-16 11:30:00,79.42,79.47,79.4,79.4,320101.0,71.5367,71.5817,71.5187,71.5187,320101.0
2022-12-16 12:00:00,79.41,79.47,79.4,79.47,240373.0,71.5277,71.5817,71.5187,71.5817,240373.0
2022-12-16 12:30:00,79.47,79.49,79.43,79.49,636168.0,71.5817,71.5997,71.5457,71.5997,636168.0
2022-12-16 13:00:00,79.48,79.57,79.48,79.54,154760.0,71.5907,71.6718,71.5907,71.6448,154760.0
2022-12-16 13:30:00,79.54,79.61,79.53,79.56,538948.0,71.6448,71.7078,71.6358,71.6628,538948.0
2022-12-16 14:00:00,79.56,79.58,79.53,79.56,1078377.0,71.6628,71.6808,71.6358,71.6628,1078377.0
2022-12-16 14:30:00,79.56,79.57,79.51,79.53,245443.0,71.6628,71.6718,71.6177,71.6358,245443.0
2022-12-16 15:00:00,79.52,79.56,79.49,79.54,323513.0,71.6267,71.6628,71.5997,71.6448,323513.0
2022-12-16 15:30:00,79.55,79.59,79.51,79.51,297024.0,71.6538,71.6898,71.6177,71.6177,297024.0
2022-12-19 09:30:00,79.26,79.26,79.01,79.03,244626.0,71.3926,71.3926,71.1674,71.1854,244626.0
2022-12-19 10:00:00,79.03,79.06,78.99,79.02,297133.0,71.1854,71.2124,71.1494,71.1764,297133.0
2022-12-19 10:30:00,79.01,79.03,78.96,78.98,408657.0,71.1674,71.1854,71.1223,71.1403,408657.0
2022-12-19 11:00:00,78.97,78.98,78.91,78.93,821538.0,71.1313,71.1403,71.0773,71.0953,821538.0
2022-12-19 11:30:00,78.94,78.94,78.87,78.91,158937.0,71.1043,71.1043,71.0413,71.0773,158937.0
2022-12-19 12:00:00,78.91,78.94,78.9,78.91,103858.0,71.0773,71.1043,71.0683,71.0773,103858.0
2022-12-19 12:30:00,78.92,78.98,78.9,78.97,107489.0,71.0863,71.1403,71.0683,71.1313,107489.0
2022-12-19 13:00:00,78.97,79.0,78.96,78.98,182559.0,71.1313,71.1584,71.1223,71.1403,182559.0
2022-12-19 13:30:00,78.98,78.99,78.95,78.95,211117.0,71.1403,71.1494,71.1133,71.1133,211117.0
2022-12-19 14:00:00,78.95,78.96,78.88,78.89,335990.0,71.1133,71.1223,71.0503,71.0593,335990.0
2022-12-19 14:30:00,78.89,78.93,78.86,78.89,148844.0,71.0593,71.0953,71.0323,71.0593,148844.0
2022-12-19 15:00:00,78.89,78.93,78.87,78.91,194498.0,71.0593,71.0953,71.0413,71.0773,194498.0
2022-12-19 15:30:00,78.91,78.98,78.91,78.95,382471.0,71.0773,71.1403,71.0773,71.1133,382471.0
2022-12-20 09:30:00,78.5,78.5,78.26,78.31,572639.0,70.708,70.708,70.4918,70.5369,572639.0
2022-12-20 10:00:00,78.3,78.46,78.3,78.45,421838.0,70.5278,70.672,70.5278,70.663,421838.0
2022-12-20 10:30:00,78.46,78.5,78.38,78.41,132055.0,70.672,70.708,70.5999,70.6269,132055.0
2022-12-20 11:00:00,78.41,78.41,78.3,78.31,203571.0,70.6269,70.6269,70.5278,70.5369,203571.0
2022-12-20 11:30:00,78.31,78.37,78.29,78.34,494987.0,70.5369,70.5909,70.5188,70.5639,494987.0
2022-12-20 12:00:00,78.34,78.37,78.31,78.33,142831.0,70.5639,70.5909,70.5369,70.5549,142831.0
2022-12-20 12:30:00,78.32,78.33,78.28,78.31,134488.0,70.5459,70.5549,70.5098,70.5369,134488.0
2022-12-20 13:00:00,78.31,78.33,78.27,78.31,251306.0,70.5369,70.5549,70.5008,70.5369,251306.0
2022-12-20 13:30:00,78.31,78.37,78.31,78.34,151837.0,70.5369,70.5909,70.5369,70.5639,151837.0
2022-12-20 14:00:00,78.33,78.43,78.33,78.42,150493.0,70.5549,70.6449,70.5549,70.6359,150493.0
2022-12-20 14:30:00,78.42,78.45,78.39,78.4,419028.0,70.6359,70.663,70.6089,70.6179,419028.0
2022-12-20 15:00:00,78.4,78.4,78.33,78.34,329747.0,70.6179,70.6179,70.5549,70.5639,329747.0
2022-12-20 15:30:00,78.35,78.36,78.31,78.32,614656.0,70.5729,70.5819,70.5369,70.5459,614656.0
2022-12-21 09:30:00,78.7,78.75,78.67,78.69,353979.0,70.8881,70.9332,70.8611,70.8791,353979.0
2022-12-21 10:00:00,78.69,78.74,78.63,78.73,168159.0,70.8791,70.9242,70.8251,70.9152,168159.0
2022-12-21 10:30:00,78.73,78.77,78.64,78.66,213196.0,70.9152,70.9512,70.8341,70.8521,213196.0
2022-12-21 11:00:00,78.66,78.68,78.57,78.63,118330.0,70.8521,70.8701,70.771,70.8251,118330.0
2022-12-21 11:30:00,78.63,78.64,78.53,78.56,335949.0,70.8251,70.8341,70.735,70.762,335949.0
2022-12-21 12:00:00,78.56,78.58,78.52,78.53,276340.0,70.762,70.7801,70.726,70.735,276340.0
2022-12-21 12:30:00,78.53,78.6,78.52,78.59,166195.0,70.735,70.7981,70.726,70.7891,166195.0
2022-12-21 13:00:00,78.58,78.66,78.55,78.61,376466.0,70.7801,70.8521,70.753,70.8071,376466.0
2022-12-21 13:30:00,78.61,78.68,78.59,78.68,135136.0,70.8071,70.8701,70.7891,70.8701,135136.0
2022-12-21 14:00:00,78.67,78.72,78.66,78.69,184192.0,70.8611,70.9062,70.8521,70.8791,184192.0
2022-12-21 14:30:00,78.69,78.71,78.6,78.63,348188.0,70.8791,70.8971,70.7981,70.8251,348188.0
2022-12-21 15:00:00,78.63,78.64,78.58,78.6,274437.0,70.8251,70.8341,70.7801,70.7981,274437.0
2022-12-21 15:30:00,78.61,78.67,78.6,78.64,349235.0,70.8071,70.8611,70.7981,70.8341,349235.0
2022-12-22 09:30:00,78.67,78.7,78.55,78.67,150221.0,70.8611,70.8881,70.753,70.8611,150221.0
2022-12-22 10:00:00,78.67,78.75,78.67,78.69,167644.0,70.8611,70.9332,70.8611,70.8791,167644.0
2022-12-22 10:30:00,78.68,78.74,78.67,78.73,250835.0,70.8701,70.9242,70.8611,70.9152,250835.0
2022-12-22 11:00:00,78.73,78.78,78.69,78.7,193177.0,70.9152,70.9602,70.8791,70.8881,193177.0
2022-12-22 11:30:00,78.7,78.7,78.65,78.67,129860.0,70.8881,70.8881,70.8431,70.8611,129860.0
2022-12-22 12:00:00,78.68,78.68,78.61,78.62,111330.0,70.8701,70.8701,70.8071,70.8161,111330.0
2022-12-22 12:30:00,78.62,78.62,78.58,78.59,484247.0,70.8161,70.8161,70.7801,70.7891,484247.0
2022-12-22 13:00:00,78.59,78.62,78.56,78.58,141774.0,70.7891,70.8161,70.762,70.7801,141774.0
2022-12-22 13:30:00,78.59,78.61,78.56,78.61,95565.0,70.7891,70.8071,70.762,70.8071,95565.0
2022-12-22 14:00:00,78.61,78.64,78.58,78.63,298247.0,70.8071,70.8341,70.7801,70.8251,298247.0
2022-12-22 14:30:00,78.62,78.69,78.62,78.68,176529.0,70.8161,70.8791,70.8161,70.8701,176529.0
2022-12-22 15:00:00,78.68,78.73,78.65,78.71,514818.0,70.8701,70.9152,70.8431,70.8971,514818.0
2022-12-22 15:30:00,78.72,78.72,78.66,78.68,895906.0,70.9062,70.9062,70.8521,70.8701,895906.0
2022-12-23 09:30:00,78.3,78.3,78.13,78.17,785767.0,70.7352,70.7352,70.5816,70.6177,785767.0
2022-12-23 10:00:00,78.18,78.37,78.18,78.3,226417.0,70.6267,70.7984,70.6267,70.7352,226417.0
2022-12-23 10:30:00,78.31,78.42,78.31,78.38,313656.0,70.7442,70.8436,70.7442,70.8074,313656.0
2022-12-23 11:00:00,78.39,78.41,78.35,78.37,94636.0,70.8165,70.8345,70.7803,70.7984,94636.0
2022-12-23 11:30:00,78.37,78.41,78.3,78.32,105604.0,70.7984,70.8345,70.7352,70.7532,105604.0
2022-12-23 12:00:00,78.31,78.36,78.29,78.35,95172.0,70.7442,70.7894,70.7261,70.7803,95172.0
2022-12-23 12:30:00,78.35,78.37,78.27,78.27,76306.0,70.7803,70.7984,70.7081,70.7081,76306.0
2022-12-23 13:00:00,78.27,78.31,78.25,78.28,76164.0,70.7081,70.7442,70.69,70.7171,76164.0
2022-12-23 13:30:00,78.28,78.29,78.24,78.26,163217.0,70.7171,70.7261,70.681,70.699,163217.0
2022-12-23 14:00:00,78.27,78.27,78.25,78.25,100024.0,70.7081,70.7081,70.69,70.69,100024.0
2022-12-23 14:30:00,78.26,78.3,78.25,78.3,100915.0,70.699,70.7352,70.69,70.7352,100915.0
2022-12-23 15:00:00,78.31,78.34,78.27,78.28,80081.0,70.7442,70.7713,70.7081,70.7171,80081.0
2022-12-23 15:30:00,78.28,78.35,78.27,78.34,126709.0,70.7171,70.7803,70.7081,70.7713,126709.0
2022-12-27 09:30:00,77.98,78.05,77.97,77.97,318521.0,70.4461,70.5093,70.437,70.437,318521.0
2022-12-27 10:00:00,77.98,78.08,77.96,78.06,305077.0,70.4461,70.5364,70.428,70.5183,305077.0
2022-12-27 10:30:00,78.06,78.06,77.95,77.95,140833.0,70.5183,70.5183,70.419,70.419,140833.0
2022-12-27 11:00:00,77.95,77.96,77.88,77.89,113383.0,70.419,70.428,70.3557,70.3648,113383.0
2022-12-27 11:30:00,77.89,77.91,77.76,77.77,192701.0,70.3648,70.3828,70.2473,70.2564,192701.0
2022-12-27 12:00:00,77.78,77.83,77.77,77.8,112299.0,70.2654,70.3106,70.2564,70.2835,112299.0
2022-12-27 12:30:00,77.8,77.8,77.73,77.74,226499.0,70.2835,70.2835,70.2202,70.2293,226499.0
2022-12-27 13:00:00,77.75,77.8,77.73,77.78,168099.0,70.2383,70.2835,70.2202,70.2654,168099.0
2022-12-27 13:30:00,77.77,77.78,77.7,77.7,73596.0,70.2564,70.2654,70.1931,70.1931,73596.0
2022-12-27 14:00:00,77.7,77.74,77.68,77.69,206240.0,70.1931,70.2293,70.1751,70.1841,206240.0
2022-12-27 14:30:00,77.68,77.7,77.62,77.63,245952.0,70.1751,70.1931,70.1209,70.1299,245952.0
2022-12-27 15:00:00,77.64,77.71,77.64,77.7,293474.0,70.1389,70.2022,70.1389,70.1931,293474.0
2022-12-27 15:30:00,77.7,77.71,77.61,77.61,262975.0,70.1931,70.2022,70.1118,70.1118,262975.0
2022-12-28 09:30:00,77.72,77.86,77.7,77.81,328737.0,70.2112,70.3377,70.1931,70.2925,328737.0
2022-12-28 10:00:00,77.81,77.82,77.65,77.67,281607.0,70.2925,70.3015,70.148,70.166,281607.0
2022-12-28 10:30:00,77.67,77.7,77.55,77.56,259077.0,70.166,70.1931,70.0576,70.0666,259077.0
2022-12-28 11:00:00,77.55,77.61,77.52,77.57,119977.0,70.0576,70.1118,70.0305,70.0757,119977.0
2022-12-28 11:30:00,77.57,77.61,77.53,77.6,145536.0,70.0757,70.1118,70.0395,70.1028,145536.0
2022-12-28 12:00:00,77.6,77.61,77.51,77.52,574603.0,70.1028,70.1118,70.0215,70.0305,574603.0
2022-12-28 12:30:00,77.53,77.57,77.5,77.52,137173.0,70.0395,70.0757,70.0124,70.0305,137173.0
2022-12-28 13:00:00,77.51,77.59,77.5,77.56,257548.0,70.0215,70.0938,70.0124,70.0666,257548.0
2022-12-28 13:30:00,77.56,77.57,77.5,77.52,152873.0,70.0666,70.0757,70.0124,70.0305,152873.0
2022-12-28 14:00:00,77.52,77.53,77.46,77.5,229159.0,70.0305,70.0395,69.9763,70.0124,229159.0
2022-12-28 14:30:00,77.5,77.54,77.49,77.51,225097.0,70.0124,70.0486,70.0034,70.0215,225097.0
2022-12-28 15:00:00,77.5,77.53,77.44,77.51,121516.0,70.0124,70.0395,69.9582,70.0215,121516.0
2022-12-28 15:30:00,77.52,77.52,77.42,77.44,228420.0,70.0305,70.0305,69.9402,69.9582,228420.0
2022-12-29 09:30:00,77.7,77.74,77.61,77.67,393131.0,70.1931,70.2293,70.1118,70.166,393131.0
2022-12-29 10:00:00,77.68,77.71,77.6,77.63,525349.0,70.1751,70.2022,70.1028,70.1299,525349.0
2022-12-29 10:30:00,77.62,77.69,77.61,77.66,177125.0,70.1209,70.1841,70.1118,70.157,177125.0
2022-12-29 11:00:00,77.67,77.71,77.64,77.69,107342.0,70.166,70.2022,70.1389,70.1841,107342.0
2022-12-29 11:30:00,77.69,77.77,77.67,77.75,126491.0,70.1841,70.2564,70.166,70.2383,126491.0
2022-12-29 12:00:00,77.75,77.79,77.74,77.76,193503.0,70.2383,70.2744,70.2293,70.2473,193503.0
2022-12-29 12:30:00,77.76,77.82,77.74,77.78,127132.0,70.2473,70.3015,70.2293,70.2654,127132.0
2022-12-29 13:00:00,77.77,77.86,77.72,77.81,166337.0,70.2564,70.3377,70.2112,70.2925,166337.0
2022-12-29 13:30:00,77.81,77.82,77.78,77.8,99838.0,70.2925,70.3015,70.2654,70.2835,99838.0
2022-12-29 14:00:00,77.8,77.82,77.76,77.79,197384.0,70.2835,70.3015,70.2473,70.2744,197384.0
2022-12-29 14:30:00,77.78,77.79,77.75,77.78,182959.0,70.2654,70.2744,70.2383,70.2654,182959.0
2022-12-29 15:00:00,77.78,77.78,77.73,77.75,282358.0,70.2654,70.2654,70.2202,70.2383,282358.0
2022-12-29 15:30:00,77.76,77.85,77.75,77.83,394243.0,70.2473,70.3286,70.2383,70.3106,394243.0
2022-12-30 09:30:00,77.68,77.75,77.54,77.56,306368.0,70.1751,70.2383,70.0486,70.0666,306368.0
2022-12-30 10:00:00,77.57,77.57,77.44,77.45,467379.0,70.0757,70.0757,69.9582,69.9673,467379.0
2022-12-30 10:30:00,77.45,77.55,77.44,77.5,346946.0,69.9673,70.0576,69.9582,70.0124,346946.0
2022-12-30 11:00:00,77.51,77.51,77.4,77.45,149424.0,70.0215,70.0215,69.9221,69.9673,149424.0
2022-12-30 11:30:00,77.44,77.48,77.41,77.45,119217.0,69.9582,69.9944,69.9311,69.9673,119217.0
2022-12-30 12:00:00,77.45,77.46,77.37,77.39,158090.0,69.9673,69.9763,69.895,69.9131,158090.0
2022-12-30 12:30:00,77.39,77.7,77.38,77.7,246369.0,69.9131,70.1931,69.904,70.1931,246369.0
2022-12-30 13:00:00,77.71,77.71,77.46,77.51,336056.0,70.2022,70.2022,69.9763,70.0215,336056.0
2022-12-30 13:30:00,77.51,77.52,77.38,77.42,165057.0,70.0215,70.0305,69.904,69.9402,165057.0
2022-12-30 14:00:00,77.42,77.43,77.37,77.41,91619.0,69.9402,69.9492,69.895,69.9311,91619.0
2022-12-30 14:30:00,77.42,77.42,77.37,77.39,136159.0,69.9402,69.9402,69.895,69.9131,136159.0
2022-12-30 15:00:00,77.39,77.47,77.38,77.44,95589.0,69.9131,69.9853,69.904,69.9582,95589.0
2022-12-30 15:30:00,77.45,77.54,77.44,77.5,198089.0,69.9673,70.0486,69.9582,70.0124,198089.0
2023-01-03 09:30:00,78.24,78.29,78.06,78.06,227878.0,70.681,70.7261,70.5183,70.5183,227878.0
2023-01-03 10:00:00,78.07,78.08,77.89,77.91,1041143.0,70.5274,70.5364,70.3648,70.3828,1041143.0
2023-01-03 10:30:00,77.92,77.98,77.89,77.96,246624.0,70.3919,70.4461,70.3648,70.428,246624.0
2023-01-03 11:00:00,77.96,77.99,77.82,77.9,553423.0,70.428,70.4551,70.3015,70.3738,553423.0
2023-01-03 11:30:00,77.89,77.92,77.73,77.81,173112.0,70.3648,70.3919,70.2202,70.2925,173112.0
2023-01-03 12:00:00,77.81,77.89,77.81,77.83,126404.0,70.2925,70.3648,70.2925,70.3106,126404.0
2023-01-03 12:30:00,77.83,77.93,77.81,77.92,123120.0,70.3106,70.4009,70.2925,70.3919,123120.0
2023-01-03 13:00:00,77.91,77.92,77.83,77.91,206869.0,70.3828,70.3919,70.3106,70.3828,206869.0
2023-01-03 13:30:00,77.92,77.92,77.84,77.88,153157.0,70.3919,70.3919,70.3196,70.3557,153157.0
2023-01-03 14:00:00,77.88,77.93,77.86,77.9,117647.0,70.3557,70.4009,70.3377,70.3738,117647.0
2023-01-03 14:30:00,77.91,77.92,77.86,77.87,179111.0,70.3828,70.3919,70.3377,70.3467,179111.0
2023-01-03 15:00:00,77.88,77.91,77.86,77.91,220325.0,70.3557,70.3828,70.3377,70.3828,220325.0
2023-01-03 15:30:00,77.9,77.93,77.86,77.89,324486.0,70.3738,70.4009,70.3377,70.3648,324486.0
2023-01-04 09:30:00,78.44,78.44,78.16,78.42,339481.0,70.8616,70.8616,70.6087,70.8436,339481.0
2023-01-04 10:00:00,78.42,78.43,78.12,78.23,315452.0,70.8436,70.8526,70.5725,70.6719,315452.0
2023-01-04 10:30:00,78.24,78.35,78.19,78.34,173399.0,70.681,70.7803,70.6358,70.7713,173399.0
2023-01-04 11:00:00,78.34,78.38,78.25,78.28,157789.0,70.7713,70.8074,70.69,70.7171,157789.0
2023-01-04 11:30:00,78.29,78.39,78.29,78.3,154964.0,70.7261,70.8165,70.7261,70.7352,154964.0
2023-01-04 12:00:00,78.3,78.31,78.23,78.25,122681.0,70.7352,70.7442,70.6719,70.69,122681.0
2023-01-04 12:30:00,78.25,78.29,78.21,78.22,85938.0,70.69,70.7261,70.6538,70.6629,85938.0
2023-01-04 13:00:00,78.21,78.28,78.19,78.26,82402.0,70.6538,70.7171,70.6358,70.699,82402.0
2023-01-04 13:30:00,78.27,78.35,78.24,78.29,206214.0,70.7081,70.7803,70.681,70.7261,206214.0
2023-01-04 14:00:00,78.29,78.31,78.16,78.29,269052.0,70.7261,70.7442,70.6087,70.7261,269052.0
2023-01-04 14:30:00,78.28,78.31,78.23,78.27,170168.0,70.7171,70.7442,70.6719,70.7081,170168.0
2023-01-04 15:00:00,78.27,78.38,78.26,78.34,509278.0,70.7081,70.8074,70.699,70.7713,509278.0
2023-01-04 15:30:00,78.34,78.39,78.29,78.39,319443.0,70.7713,70.8165,70.7261,70.8165,319443.0
2023-01-05 09:30:00,77.93,77.98,77.83,77.93,254404.0,70.4009,70.4461,70.3106,70.4009,254404.0
2023-01-05 10:00:00,77.93,78.02,77.93,77.99,303440.0,70.4009,70.4822,70.4009,70.4551,303440.0
2023-01-05 10:30:00,77.98,78.03,77.94,78.0,199536.0,70.4461,70.4912,70.4099,70.4641,199536.0
2023-01-05 11:00:00,77.99,78.09,77.95,78.08,432466.0,70.4551,70.5454,70.419,70.5364,432466.0
2023-01-05 11:30:00,78.08,78.16,78.06,78.15,358094.0,70.5364,70.6087,70.5183,70.5996,358094.0
2023-01-05 12:00:00,78.14,78.22,78.14,78.18,106253.0,70.5906,70.6629,70.5906,70.6267,106253.0
2023-01-05 12:30:00,78.19,78.2,78.14,78.16,139621.0,70.6358,70.6448,70.5906,70.6087,139621.0
2023-01-05 13:00:00,78.16,78.28,78.11,78.24,126791.0,70.6087,70.7171,70.5635,70.681,126791.0
2023-01-05 13:30:00,78.23,78.26,78.21,78.25,156949.0,70.6719,70.699,70.6538,70.69,156949.0
2023-01-05 14:00:00,78.25,78.3,78.17,78.23,154293.0,70.69,70.7352,70.6177,70.6719,154293.0
2023-01-05 14:30:00,78.22,78.29,78.21,78.22,128133.0,70.6629,70.7261,70.6538,70.6629,128133.0
2023-01-05 15:00:00,78.21,78.22,78.18,78.22,321998.0,70.6538,70.6629,70.6267,70.6629,321998.0
2023-01-05 15:30:00,78.23,78.27,78.21,78.22,399809.0,70.6719,70.7081,70.6538,70.6629,399809.0
2023-01-06 09:30:00,78.44,78.53,78.28,78.36,181199.0,70.8616,70.9429,70.7171,70.7894,181199.0
2023-01-06 10:00:00,78.36,78.82,78.36,78.77,514246.0,70.7894,71.2049,70.7894,71.1597,514246.0
2023-01-06 10:30:00,78.77,79.05,78.76,79.01,702829.0,71.1597,71.4127,71.1507,71.3766,702829.0
2023-01-06 11:00:00,79.01,79.1,79.0,79.1,986832.0,71.3766,71.4579,71.3675,71.4579,986832.0
2023-01-06 11:30:00,79.08,79.08,78.96,79.08,442740.0,71.4398,71.4398,71.3314,71.4398,442740.0
2023-01-06 12:00:00,79.07,79.09,79.05,79.06,217932.0,71.4308,71.4488,71.4127,71.4217,217932.0
2023-01-06 12:30:00,79.06,79.11,79.02,79.11,204268.0,71.4217,71.4669,71.3856,71.4669,204268.0
2023-01-06 13:00:00,79.11,79.14,79.07,79.13,211881.0,71.4669,71.494,71.4308,71.485,211881.0
2023-01-06 13:30:00,79.12,79.21,79.12,79.2,524155.0,71.4759,71.5572,71.4759,71.5482,524155.0
2023-01-06 14:00:00,79.2,79.26,79.17,79.25,1096947.0,71.5482,71.6024,71.5211,71.5934,1096947.0
2023-01-06 14:30:00,79.24,79.27,79.22,79.23,483473.0,71.5843,71.6114,71.5663,71.5753,483473.0
2023-01-06 15:00:00,79.23,79.36,79.22,79.34,856266.0,71.5753,71.6927,71.5663,71.6747,856266.0
2023-01-06 15:30:00,79.33,79.38,79.26,79.28,1323088.0,71.6656,71.7108,71.6024,71.6205,1323088.0
2023-01-09 09:30:00,79.25,79.45,79.19,79.42,954921.0,71.5934,71.774,71.5392,71.7469,954921.0
2023-01-09 10:00:00,79.43,79.49,79.42,79.43,929680.0,71.756,71.8102,71.7469,71.756,929680.0
2023-01-09 10:30:00,79.43,79.48,79.42,79.47,214538.0,71.756,71.8012,71.7469,71.7921,214538.0
2023-01-09 11:00:00,79.47,79.67,79.46,79.66,372830.0,71.7921,71.9728,71.7831,71.9638,372830.0
2023-01-09 11:30:00,79.67,79.68,79.6,79.61,966818.0,71.9728,71.9818,71.9096,71.9186,966818.0
2023-01-09 12:00:00,79.61,79.61,79.51,79.53,137075.0,71.9186,71.9186,71.8283,71.8463,137075.0
2023-01-09 12:30:00,79.55,79.57,79.5,79.56,227666.0,71.8644,71.8825,71.8192,71.8734,227666.0
2023-01-09 13:00:00,79.56,79.57,79.52,79.56,185035.0,71.8734,71.8825,71.8373,71.8734,185035.0
2023-01-09 13:30:00,79.56,79.58,79.5,79.52,110554.0,71.8734,71.8915,71.8192,71.8373,110554.0
2023-01-09 14:00:00,79.52,79.61,79.52,79.59,254707.0,71.8373,71.9186,71.8373,71.9005,254707.0
2023-01-09 14:30:00,79.58,79.59,79.52,79.52,110360.0,71.8915,71.9005,71.8373,71.8373,110360.0
2023-01-09 15:00:00,79.52,79.54,79.45,79.47,275760.0,71.8373,71.8554,71.774,71.7921,275760.0
2023-01-09 15:30:00,79.47,79.5,79.39,79.49,315978.0,71.7921,71.8192,71.7198,71.8102,315978.0
2023-01-10 09:30:00,79.23,79.44,79.23,79.36,627317.0,71.5753,71.765,71.5753,71.6927,627317.0
2023-01-10 10:00:00,79.37,79.4,79.3,79.31,894650.0,71.7018,71.7289,71.6385,71.6476,894650.0
2023-01-10 10:30:00,79.31,79.36,79.21,79.26,319077.0,71.6476,71.6927,71.5572,71.6024,319077.0
2023-01-10 11:00:00,79.26,79.26,79.15,79.16,559047.0,71.6024,71.6024,71.503,71.5121,559047.0
2023-01-10 11:30:00,79.17,79.18,79.1,79.14,869463.0,71.5211,71.5301,71.4579,71.494,869463.0
2023-01-10 12:00:00,79.14,79.21,79.11,79.2,178241.0,71.494,71.5572,71.4669,71.5482,178241.0
2023-01-10 12:30:00,79.2,79.23,79.14,79.19,241749.0,71.5482,71.5753,71.494,71.5392,241749.0
2023-01-10 13:00:00,79.18,79.28,79.18,79.22,221265.0,71.5301,71.6205,71.5301,71.5663,221265.0
2023-01-10 13:30:00,79.21,79.3,79.2,79.24,149053.0,71.5572,71.6385,71.5482,71.5843,149053.0
2023-01-10 14:00:00,79.25,79.29,79.24,79.28,446966.0,71.5934,71.6295,71.5843,71.6205,446966.0
2023-01-10 14:30:00,79.28,79.29,79.2,79.25,353696.0,71.6205,71.6295,71.5482,71.5934,353696.0
2023-01-10 15:00:00,79.25,79.33,79.23,79.33,264397.0,71.5934,71.6656,71.5753,71.6656,264397.0
2023-01-10 15:30:00,79.33,79.35,79.29,79.31,1606555.0,71.6656,71.6837,71.6295,71.6476,1606555.0
2023-01-11 09:30:00,79.63,79.72,79.54,79.71,584320.0,71.9367,72.018,71.8554,72.0089,584320.0
2023-01-11 10:00:00,79.71,79.77,79.64,79.67,369599.0,72.0089,72.0631,71.9457,71.9728,369599.0
2023-01-11 10:30:00,79.67,79.67,79.57,79.57,840801.0,71.9728,71.9728,71.8825,71.8825,840801.0
2023-01-11 11:00:00,79.58,79.66,79.57,79.61,378771.0,71.8915,71.9638,71.8825,71.9186,378771.0
2023-01-11 11:30:00,79.61,79.61,79.56,79.58,351883.0,71.9186,71.9186,71.8734,71.8915,351883.0
2023-01-11 12:00:00,79.58,79.64,79.58,79.61,493331.0,71.8915,71.9457,71.8915,71.9186,493331.0
2023-01-11 12:30:00,79.61,79.62,79.56,79.58,407195.0,71.9186,71.9276,71.8734,71.8915,407195.0
2023-01-11 13:00:00,79.58,79.66,79.55,79.58,301366.0,71.8915,71.9638,71.8644,71.8915,301366.0
2023-01-11 13:30:00,79.58,79.63,79.57,79.63,419662.0,71.8915,71.9367,71.8825,71.9367,419662.0
2023-01-11 14:00:00,79.63,79.69,79.62,79.67,322986.0,71.9367,71.9909,71.9276,71.9728,322986.0
2023-01-11 14:30:00,79.67,79.69,79.65,79.68,254662.0,71.9728,71.9909,71.9547,71.9818,254662.0
2023-01-11 15:00:00,79.68,79.77,79.64,79.74,1132868.0,71.9818,72.0631,71.9457,72.036,1132868.0
2023-01-11 15:30:00,79.74,79.79,79.71,79.79,846556.0,72.036,72.0812,72.0089,72.0812,846556.0
2023-01-12 09:30:00,80.01,80.12,79.75,79.8,265997.0,72.2799,72.3793,72.0451,72.0902,265997.0
2023-01-12 10:00:00,79.81,79.98,79.79,79.96,541162.0,72.0993,72.2528,72.0812,72.2348,541162.0
2023-01-12 10:30:00,79.97,80.06,79.85,79.97,408130.0,72.2438,72.3251,72.1354,72.2438,408130.0
2023-01-12 11:00:00,79.98,80.11,79.96,80.04,290669.0,72.2528,72.3703,72.2348,72.307,290669.0
2023-01-12 11:30:00,80.05,80.07,79.97,80.07,661324.0,72.3161,72.3341,72.2438,72.3341,661324.0
2023-01-12 12:00:00,80.07,80.18,80.06,80.16,304533.0,72.3341,72.4335,72.3251,72.4155,304533.0
2023-01-12 12:30:00,80.15,80.21,80.15,80.21,112921.0,72.4064,72.4606,72.4064,72.4606,112921.0
2023-01-12 13:00:00,80.21,80.42,80.2,80.27,347883.0,72.4606,72.6503,72.4516,72.5148,347883.0
2023-01-12 13:30:00,80.27,80.4,80.22,80.37,165735.0,72.5148,72.6323,72.4697,72.6052,165735.0
2023-01-12 14:00:00,80.37,80.41,80.34,80.36,144204.0,72.6052,72.6413,72.5781,72.5961,144204.0
2023-01-12 14:30:00,80.35,80.44,80.33,80.39,75969.0,72.5871,72.6684,72.569,72.6232,75969.0
2023-01-12 15:00:00,80.39,80.41,80.33,80.4,555880.0,72.6232,72.6413,72.569,72.6323,555880.0
2023-01-12 15:30:00,80.41,80.51,80.38,80.5,507449.0,72.6413,72.7316,72.6142,72.7226,507449.0
2023-01-13 09:30:00,80.32,80.41,80.29,80.37,416705.0,72.56,72.6413,72.5329,72.6052,416705.0
2023-01-13 10:00:00,80.37,80.42,80.31,80.42,690200.0,72.6052,72.6503,72.551,72.6503,690200.0
2023-01-13 10:30:00,80.42,80.49,80.41,80.42,140741.0,72.6503,72.7136,72.6413,72.6503,140741.0
2023-01-13 11:00:00,80.43,80.45,80.37,80.41,275133.0,72.6594,72.6774,72.6052,72.6413,275133.0
2023-01-13 11:30:00,80.42,80.42,80.29,80.35,338433.0,72.6503,72.6503,72.5329,72.5871,338433.0
2023-01-13 12:00:00,80.35,80.37,80.31,80.33,253404.0,72.5871,72.6052,72.551,72.569,253404.0
2023-01-13 12:30:00,80.33,80.34,80.27,80.3,547922.0,72.569,72.5781,72.5148,72.5419,547922.0
2023-01-13 13:00:00,80.3,80.3,80.24,80.25,109412.0,72.5419,72.5419,72.4877,72.4968,109412.0
2023-01-13 13:30:00,80.25,80.3,80.2,80.24,354620.0,72.4968,72.5419,72.4516,72.4877,354620.0
2023-01-13 14:00:00,80.25,80.27,80.17,80.23,267421.0,72.4968,72.5148,72.4245,72.4787,267421.0
2023-01-13 14:30:00,80.24,80.25,80.13,80.14,327660.0,72.4877,72.4968,72.3884,72.3974,327660.0
2023-01-13 15:00:00,80.14,80.2,80.12,80.18,1038397.0,72.3974,72.4516,72.3793,72.4335,1038397.0
2023-01-13 15:30:00,80.19,80.22,80.14,80.21,707749.0,72.4426,72.4697,72.3974,72.4606,707749.0
2023-01-17 09:30:00,80.07,80.19,80.01,80.04,342593.0,72.3341,72.4426,72.2799,72.307,342593.0
2023-01-17 10:00:00,80.05,80.26,80.04,80.19,455218.0,72.3161,72.5058,72.307,72.4426,455218.0
2023-01-17 10:30:00,80.2,80.28,80.12,80.28,225403.0,72.4516,72.5239,72.3793,72.5239,225403.0
2023-01-17 11:00:00,80.27,80.29,80.12,80.13,557670.0,72.5148,72.5329,72.3793,72.3884,557670.0
2023-01-17 11:30:00,80.12,80.24,80.11,80.19,211723.0,72.3793,72.4877,72.3703,72.4426,211723.0
2023-01-17 12:00:00,80.2,80.22,80.1,80.11,344370.0,72.4516,72.4697,72.3612,72.3703,344370.0
2023-01-17 12:30:00,80.11,80.14,80.06,80.1,273584.0,72.3703,72.3974,72.3251,72.3612,273584.0
2023-01-17 13:00:00,80.1,80.14,80.08,80.11,158031.0,72.3612,72.3974,72.3432,72.3703,158031.0
2023-01-17 13:30:00,80.12,80.19,80.1,80.16,114170.0,72.3793,72.4426,72.3612,72.4155,114170.0
2023-01-17 14:00:00,80.16,80.17,80.12,80.15,355752.0,72.4155,72.4245,72.3793,72.4064,355752.0
2023-01-17 14:30:00,80.14,80.22,80.12,80.15,184487.0,72.3974,72.4697,72.3793,72.4064,184487.0
2023-01-17 15:00:00,80.15,80.2,80.14,80.17,818786.0,72.4064,72.4516,72.3974,72.4245,818786.0
2023-01-17 15:30:00,80.17,80.17,80.09,80.1,930629.0,72.4245,72.4245,72.3522,72.3612,930629.0
2023-01-18 09:30:00,81.0,81.07,80.94,81.0,488295.0,73.1743,73.2375,73.1201,73.1743,488295.0
2023-01-18 10:00:00,81.01,81.13,80.96,81.08,312070.0,73.1833,73.2917,73.1382,73.2466,312070.0
2023-01-18 10:30:00,81.09,81.09,80.89,80.94,591662.0,73.2556,73.2556,73.0749,73.1201,591662.0
2023-01-18 11:00:00,80.95,80.95,80.8,80.84,321509.0,73.1291,73.1291,72.9936,73.0298,321509.0
2023-01-18 11:30:00,80.83,80.83,80.72,80.75,339171.0,73.0207,73.0207,72.9213,72.9485,339171.0
2023-01-18 12:00:00,80.75,80.75,80.63,80.63,468003.0,72.9485,72.9485,72.84,72.84,468003.0
2023-01-18 12:30:00,80.64,80.78,80.62,80.73,119694.0,72.8491,72.9756,72.831,72.9304,119694.0
2023-01-18 13:00:00,80.74,80.83,80.72,80.8,568417.0,72.9394,73.0207,72.9213,72.9936,568417.0
2023-01-18 13:30:00,80.8,80.91,80.79,80.91,13133926.0,72.9936,73.093,72.9846,73.093,13133926.0
2023-01-18 14:00:00,80.91,80.94,80.8,80.94,443323.0,73.093,73.1201,72.9936,73.1201,443323.0
2023-01-18 14:30:00,80.94,80.98,80.93,80.95,421939.0,73.1201,73.1562,73.1111,73.1291,421939.0
2023-01-18 15:00:00,80.95,80.98,80.92,80.95,222189.0,73.1291,73.1562,73.102,73.1291,222189.0
2023-01-18 15:30:00,80.95,80.97,80.89,80.9,773112.0,73.1291,73.1472,73.0749,73.084,773112.0
2023-01-19 09:30:00,80.65,80.84,80.64,80.77,1761011.0,72.8581,73.0298,72.8491,72.9665,1761011.0
2023-01-19 10:00:00,80.77,80.83,80.72,80.73,376187.0,72.9665,73.0207,72.9213,72.9304,376187.0
2023-01-19 10:30:00,80.73,80.8,80.72,80.77,300463.0,72.9304,72.9936,72.9213,72.9665,300463.0
2023-01-19 11:00:00,80.77,80.84,80.74,80.83,155266.0,72.9665,73.0298,72.9394,73.0207,155266.0
2023-01-19 11:30:00,80.82,80.85,80.78,80.8,930426.0,73.0117,73.0388,72.9756,72.9936,930426.0
2023-01-19 12:00:00,80.8,80.8,80.67,80.67,308147.0,72.9936,72.9936,72.8762,72.8762,308147.0
2023-01-19 12:30:00,80.69,80.75,80.65,80.69,95293.0,72.8942,72.9485,72.8581,72.8942,95293.0
2023-01-19 13:00:00,80.7,80.77,80.68,80.7,319163.0,72.9033,72.9665,72.8852,72.9033,319163.0
2023-01-19 13:30:00,80.7,80.8,80.69,80.79,6855228.0,72.9033,72.9936,72.8942,72.9846,6855228.0
2023-01-19 14:00:00,80.79,80.85,80.77,80.84,137209.0,72.9846,73.0388,72.9665,73.0298,137209.0
2023-01-19 14:30:00,80.84,80.89,80.82,80.86,187681.0,73.0298,73.0749,73.0117,73.0478,187681.0
2023-01-19 15:00:00,80.86,80.88,80.79,80.82,316030.0,73.0478,73.0659,72.9846,73.0117,316030.0
2023-01-19 15:30:00,80.82,80.82,80.78,80.79,989719.0,73.0117,73.0117,72.9756,72.9846,989719.0
2023-01-20 09:30:00,80.5,80.52,80.43,80.51,388631.0,72.7226,72.7407,72.6594,72.7316,388631.0
2023-01-20 10:00:00,80.51,80.53,80.42,80.45,162317.0,72.7316,72.7497,72.6503,72.6774,162317.0
2023-01-20 10:30:00,80.45,80.47,80.32,80.34,170598.0,72.6774,72.6955,72.56,72.5781,170598.0
2023-01-20 11:00:00,80.34,80.37,80.29,80.3,225511.0,72.5781,72.6052,72.5329,72.5419,225511.0
2023-01-20 11:30:00,80.3,80.32,80.25,80.3,378146.0,72.5419,72.56,72.4968,72.5419,378146.0
2023-01-20 12:00:00,80.29,80.35,80.29,80.33,193874.0,72.5329,72.5871,72.5329,72.569,193874.0
2023-01-20 12:30:00,80.33,80.36,80.32,80.33,89304.0,72.569,72.5961,72.56,72.569,89304.0
2023-01-20 13:00:00,80.33,80.41,80.32,80.38,767251.0,72.569,72.6413,72.56,72.6142,767251.0
2023-01-20 13:30:00,80.39,80.47,80.38,80.47,708495.0,72.6232,72.6955,72.6142,72.6955,708495.0
2023-01-20 14:00:00,80.47,80.47,80.41,80.44,353845.0,72.6955,72.6955,72.6413,72.6684,353845.0
2023-01-20 14:30:00,80.44,80.48,80.43,80.46,344222.0,72.6684,72.7045,72.6594,72.6865,344222.0
2023-01-20 15:00:00,80.45,80.5,80.44,80.46,441809.0,72.6774,72.7226,72.6684,72.6865,441809.0
2023-01-20 15:30:00,80.45,80.49,80.43,80.45,1013581.0,72.6774,72.7136,72.6594,72.6774,1013581.0
2023-01-23 09:30:00,80.22,80.4,80.22,80.36,321398.0,72.4697,72.6323,72.4697,72.5961,321398.0
2023-01-23 10:00:00,80.35,80.38,80.31,80.38,213468.0,72.5871,72.6142,72.551,72.6142,213468.0
2023-01-23 10:30:00,80.38,80.43,80.38,80.41,637979.0,72.6142,72.6594,72.6142,72.6413,637979.0
2023-01-23 11:00:00,80.4,80.51,80.35,80.36,163407.0,72.6323,72.7316,72.5871,72.5961,163407.0
2023-01-23 11:30:00,80.35,80.39,80.3,80.31,327478.0,72.5871,72.6232,72.5419,72.551,327478.0
2023-01-23 12:00:00,80.31,80.32,80.26,80.32,182418.0,72.551,72.56,72.5058,72.56,182418.0
2023-01-23 12:30:00,80.31,80.35,80.3,80.33,825164.0,72.551,72.5871,72.5419,72.569,825164.0
2023-01-23 13:00:00,80.32,80.36,80.31,80.35,117622.0,72.56,72.5961,72.551,72.5871,117622.0
2023-01-23 13:30:00,80.35,80.4,80.34,80.39,145153.0,72.5871,72.6323,72.5781,72.6232,145153.0
2023-01-23 14:00:00,80.38,80.39,80.35,80.38,152913.0,72.6142,72.6232,72.5871,72.6142,152913.0
2023-01-23 14:30:00,80.38,80.41,80.33,80.37,151967.0,72.6142,72.6413,72.569,72.6052,151967.0
2023-01-23 15:00:00,80.37,80.41,80.35,80.4,809423.0,72.6052,72.6413,72.5871,72.6323,809423.0
2023-01-23 15:30:00,80.4,80.4,80.32,80.33,3031767.0,72.6323,72.6323,72.56,72.569,3031767.0
2023-01-24 09:30:00,80.38,80.45,80.23,80.25,611780.0,72.6142,72.6774,72.4787,72.4968,611780.0
2023-01-24 10:00:00,80.25,80.43,80.25,80.43,725926.0,72.4968,72.6594,72.4968,72.6594,725926.0
2023-01-24 10:30:00,80.42,80.58,80.38,80.53,151574.0,72.6503,72.7949,72.6142,72.7497,151574.0
2023-01-24 11:00:00,80.54,80.59,80.49,80.59,305154.0,72.7587,72.8039,72.7136,72.8039,305154.0
2023-01-24 11:30:00,80.59,80.59,80.52,80.54,529392.0,72.8039,72.8039,72.7407,72.7587,529392.0
2023-01-24 12:00:00,80.54,80.58,80.51,80.55,129390.0,72.7587,72.7949,72.7316,72.7678,129390.0
2023-01-24 12:30:00,80.54,80.6,80.53,80.59,83628.0,72.7587,72.8129,72.7497,72.8039,83628.0
2023-01-24 13:00:00,80.59,80.66,80.55,80.65,185492.0,72.8039,72.8671,72.7678,72.8581,185492.0
2023-01-24 13:30:00,80.64,80.68,80.62,80.67,149731.0,72.8491,72.8852,72.831,72.8762,149731.0
2023-01-24 14:00:00,80.67,80.73,80.64,80.7,183304.0,72.8762,72.9304,72.8491,72.9033,183304.0
2023-01-24 14:30:00,80.7,80.74,80.69,80.69,1195683.0,72.9033,72.9394,72.8942,72.8942,1195683.0
2023-01-24 15:00:00,80.7,80.72,80.67,80.7,256894.0,72.9033,72.9213,72.8762,72.9033,256894.0
2023-01-24 15:30:00,80.7,80.7,80.65,80.69,242530.0,72.9033,72.9033,72.8581,72.8942,242530.0
2023-01-25 09:30:00,80.68,80.74,80.62,80.66,180292.0,72.8852,72.9394,72.831,72.8671,180292.0
2023-01-25 10:00:00,80.66,80.8,80.65,80.68,276528.0,72.8671,72.9936,72.8581,72.8852,276528.0
2023-01-25 10:30:00,80.68,80.7,80.55,80.56,373204.0,72.8852,72.9033,72.7678,72.7768,373204.0
2023-01-25 11:00:00,80.55,80.56,80.47,80.54,214269.0,72.7678,72.7768,72.6955,72.7587,214269.0
2023-01-25 11:30:00,80.54,80.6,80.5,80.59,96178.0,72.7587,72.8129,72.7226,72.8039,96178.0
2023-01-25 12:00:00,80.59,80.62,80.55,80.61,113932.0,72.8039,72.831,72.7678,72.822,113932.0
2023-01-25 12:30:00,80.61,80.65,80.59,80.62,165444.0,72.822,72.8581,72.8039,72.831,165444.0
2023-01-25 13:00:00,80.62,80.75,80.61,80.75,606119.0,72.831,72.9485,72.822,72.9485,606119.0
2023-01-25 13:30:00,80.75,80.76,80.7,80.72,259251.0,72.9485,72.9575,72.9033,72.9213,259251.0
2023-01-25 14:00:00,80.73,80.74,80.62,80.64,211718.0,72.9304,72.9394,72.831,72.8491,211718.0
2023-01-25 14:30:00,80.64,80.71,80.64,80.7,96420.0,72.8491,72.9123,72.8491,72.9033,96420.0
2023-01-25 15:00:00,80.7,80.73,80.66,80.68,172351.0,72.9033,72.9304,72.8671,72.8852,172351.0
2023-01-25 15:30:00,80.68,80.74,80.68,80.73,542319.0,72.8852,72.9394,72.8852,72.9304,542319.0
2023-01-26 09:30:00,80.75,80.77,80.62,80.62,368287.0,72.9485,72.9665,72.831,72.831,368287.0
2023-01-26 10:00:00,80.63,80.69,80.62,80.65,393815.0,72.84,72.8942,72.831,72.8581,393815.0
2023-01-26 10:30:00,80.65,80.66,80.52,80.53,186927.0,72.8581,72.8671,72.7407,72.7497,186927.0
2023-01-26 11:00:00,80.53,80.54,80.47,80.5,719695.0,72.7497,72.7587,72.6955,72.7226,719695.0
2023-01-26 11:30:00,80.5,80.56,80.49,80.54,237100.0,72.7226,72.7768,72.7136,72.7587,237100.0
2023-01-26 12:00:00,80.54,80.64,80.54,80.64,233966.0,72.7587,72.8491,72.7587,72.8491,233966.0
2023-01-26 12:30:00,80.64,80.67,80.59,80.62,492521.0,72.8491,72.8762,72.8039,72.831,492521.0
2023-01-26 13:00:00,80.63,80.82,80.62,80.76,407743.0,72.84,73.0117,72.831,72.9575,407743.0
2023-01-26 13:30:00,80.76,80.82,80.75,80.8,170248.0,72.9575,73.0117,72.9485,72.9936,170248.0
2023-01-26 14:00:00,80.8,80.8,80.75,80.76,211087.0,72.9936,72.9936,72.9485,72.9575,211087.0
2023-01-26 14:30:00,80.77,80.77,80.67,80.71,316311.0,72.9665,72.9665,72.8762,72.9123,316311.0
2023-01-26 15:00:00,80.7,80.71,80.65,80.67,372362.0,72.9033,72.9123,72.8581,72.8762,372362.0
2023-01-26 15:30:00,80.67,80.67,80.63,80.65,1321670.0,72.8762,72.8762,72.84,72.8581,1321670.0
2023-01-27 09:30:00,80.42,80.54,80.41,80.52,428039.0,72.6503,72.7587,72.6413,72.7407,428039.0
2023-01-27 10:00:00,80.54,80.55,80.41,80.43,290844.0,72.7587,72.7678,72.6413,72.6594,290844.0
2023-01-27 10:30:00,80.42,80.47,80.42,80.45,257544.0,72.6503,72.6955,72.6503,72.6774,257544.0
2023-01-27 11:00:00,80.44,80.48,80.42,80.43,139104.0,72.6684,72.7045,72.6503,72.6594,139104.0
2023-01-27 11:30:00,80.44,80.5,80.43,80.48,140396.0,72.6684,72.7226,72.6594,72.7045,140396.0
2023-01-27 12:00:00,80.48,80.5,80.45,80.46,297660.0,72.7045,72.7226,72.6774,72.6865,297660.0
2023-01-27 12:30:00,80.46,80.5,80.45,80.47,426948.0,72.6865,72.7226,72.6774,72.6955,426948.0
2023-01-27 13:00:00,80.46,80.51,80.46,80.5,112628.0,72.6865,72.7316,72.6865,72.7226,112628.0
2023-01-27 13:30:00,80.5,80.53,80.48,80.48,293006.0,72.7226,72.7497,72.7045,72.7045,293006.0
2023-01-27 14:00:00,80.49,80.5,80.48,80.49,229002.0,72.7136,72.7226,72.7045,72.7136,229002.0
2023-01-27 14:30:00,80.49,80.52,80.49,80.51,574590.0,72.7136,72.7407,72.7136,72.7316,574590.0
2023-01-27 15:00:00,80.51,80.53,80.49,80.5,358365.0,72.7316,72.7497,72.7136,72.7226,358365.0
2023-01-27 15:30:00,80.5,80.51,80.47,80.49,494623.0,72.7226,72.7316,72.6955,72.7136,494623.0
2023-01-30 09:30:00,80.32,80.39,80.22,80.38,585777.0,72.56,72.6232,72.4697,72.6142,585777.0
2023-01-30 10:00:00,80.4,80.45,80.32,80.33,203024.0,72.6323,72.6774,72.56,72.569,203024.0
2023-01-30 10:30:00,80.33,80.34,80.21,80.24,538851.0,72.569,72.5781,72.4606,72.4877,538851.0
2023-01-30 11:00:00,80.24,80.26,80.16,80.24,234645.0,72.4877,72.5058,72.4155,72.4877,234645.0
2023-01-30 11:30:00,80.23,80.28,80.21,80.27,146925.0,72.4787,72.5239,72.4606,72.5148,146925.0
2023-01-30 12:00:00,80.27,80.29,80.22,80.24,109301.0,72.5148,72.5329,72.4697,72.4877,109301.0
2023-01-30 12:30:00,80.25,80.28,80.23,80.27,90530.0,72.4968,72.5239,72.4787,72.5148,90530.0
2023-01-30 13:00:00,80.27,80.29,80.24,80.28,96698.0,72.5148,72.5329,72.4877,72.5239,96698.0
2023-01-30 13:30:00,80.28,80.32,80.27,80.31,105193.0,72.5239,72.56,72.5148,72.551,105193.0
2023-01-30 14:00:00,80.31,80.34,80.28,80.31,121288.0,72.551,72.5781,72.5239,72.551,121288.0
2023-01-30 14:30:00,80.31,80.33,80.28,80.3,158016.0,72.551,72.569,72.5239,72.5419,158016.0
2023-01-30 15:00:00,80.3,80.31,80.24,80.26,316629.0,72.5419,72.551,72.4877,72.5058,316629.0
2023-01-30 15:30:00,80.25,80.27,80.2,80.21,539724.0,72.4968,72.5148,72.4516,72.4606,539724.0
2023-01-31 09:30:00,80.57,80.62,80.48,80.52,649199.0,72.7858,72.831,72.7045,72.7407,649199.0
2023-01-31 10:00:00,80.52,80.53,80.32,80.35,607623.0,72.7407,72.7497,72.56,72.5871,607623.0
2023-01-31 10:30:00,80.35,80.44,80.33,80.44,92977.0,72.5871,72.6684,72.569,72.6684,92977.0
2023-01-31 11:00:00,80.45,80.53,80.44,80.53,238549.0,72.6774,72.7497,72.6684,72.7497,238549.0
2023-01-31 11:30:00,80.53,80.59,80.5,80.57,435494.0,72.7497,72.8039,72.7226,72.7858,435494.0
2023-01-31 12:00:00,80.56,80.56,80.47,80.5,202026.0,72.7768,72.7768,72.6955,72.7226,202026.0
2023-01-31 12:30:00,80.48,80.54,80.46,80.52,125634.0,72.7045,72.7587,72.6865,72.7407,125634.0
2023-01-31 13:00:00,80.51,80.56,80.5,80.54,139784.0,72.7316,72.7768,72.7226,72.7587,139784.0
2023-01-31 13:30:00,80.54,80.6,80.53,80.59,119397.0,72.7587,72.8129,72.7497,72.8039,119397.0
2023-01-31 14:00:00,80.59,80.64,80.58,80.63,187369.0,72.8039,72.8491,72.7949,72.84,187369.0
2023-01-31 14:30:00,80.63,80.63,80.52,80.55,197951.0,72.84,72.84,72.7407,72.7678,197951.0
2023-01-31 15:00:00,80.55,80.6,80.53,80.58,342643.0,72.7678,72.8129,72.7497,72.7949,342643.0
2023-01-31 15:30:00,80.58,80.79,80.57,80.79,426217.0,72.7949,72.9846,72.7858,72.9846,426217.0
2023-02-01 09:30:00,80.75,80.75,80.62,80.69,324354.0,73.16,73.16,73.0422,73.1056,324354.0
2023-02-01 10:00:00,80.69,80.71,80.5,80.52,299976.0,73.1056,73.1237,72.9335,72.9516,299976.0
2023-02-01 10:30:00,80.53,80.6,80.49,80.52,477984.0,72.9606,73.0241,72.9244,72.9516,477984.0
2023-02-01 11:00:00,80.51,80.54,80.49,80.54,239333.0,72.9425,72.9697,72.9244,72.9697,239333.0
2023-02-01 11:30:00,80.53,80.56,80.5,80.55,96413.0,72.9606,72.9878,72.9335,72.9788,96413.0
2023-02-01 12:00:00,80.56,80.6,80.54,80.57,112438.0,72.9878,73.0241,72.9697,72.9969,112438.0
2023-02-01 12:30:00,80.58,80.65,80.56,80.64,228449.0,73.0059,73.0694,72.9878,73.0603,228449.0
2023-02-01 13:00:00,80.64,80.65,80.58,80.6,209488.0,73.0603,73.0694,73.0059,73.0241,209488.0
2023-02-01 13:30:00,80.6,80.64,80.58,80.63,69299.0,73.0241,73.0603,73.0059,73.0512,69299.0
2023-02-01 14:00:00,80.58,80.64,80.41,80.59,176535.0,73.0059,73.0603,72.8519,73.015,176535.0
2023-02-01 14:30:00,80.58,81.15,80.42,81.14,797528.0,73.0059,73.5224,72.861,73.5133,797528.0
2023-02-01 15:00:00,81.14,81.31,81.1,81.3,373921.0,73.5133,73.6673,73.4771,73.6583,373921.0
2023-02-01 15:30:00,81.29,81.3,81.13,81.17,498690.0,73.6492,73.6583,73.5042,73.5405,498690.0
2023-02-02 09:30:00,81.66,81.66,81.3,81.34,259001.0,73.9844,73.9844,73.6583,73.6945,259001.0
2023-02-02 10:00:00,81.36,81.4,81.24,81.38,227818.0,73.7126,73.7489,73.6039,73.7308,227818.0
2023-02-02 10:30:00,81.38,81.58,81.37,81.57,213883.0,73.7308,73.912,73.7217,73.9029,213883.0
2023-02-02 11:00:00,81.57,81.62,81.53,81.55,246898.0,73.9029,73.9482,73.8667,73.8848,246898.0
2023-02-02 11:30:00,81.55,81.58,81.49,81.5,514749.0,73.8848,73.912,73.8304,73.8395,514749.0
2023-02-02 12:00:00,81.5,81.59,81.49,81.57,99386.0,73.8395,73.921,73.8304,73.9029,99386.0
2023-02-02 12:30:00,81.58,81.58,81.46,81.46,126315.0,73.912,73.912,73.8032,73.8032,126315.0
2023-02-02 13:00:00,81.47,81.5,81.41,81.42,131249.0,73.8123,73.8395,73.7579,73.767,131249.0
2023-02-02 13:30:00,81.42,81.44,81.37,81.42,139628.0,73.767,73.7851,73.7217,73.767,139628.0
2023-02-02 14:00:00,81.42,81.43,81.38,81.4,255267.0,73.767,73.7761,73.7308,73.7489,255267.0
2023-02-02 14:30:00,81.4,81.4,81.33,81.37,244138.0,73.7489,73.7489,73.6855,73.7217,244138.0
2023-02-02 15:00:00,81.36,81.38,81.32,81.35,158825.0,73.7126,73.7308,73.6764,73.7036,158825.0
2023-02-02 15:30:00,81.34,81.36,81.3,81.33,358047.0,73.6945,73.7126,73.6583,73.6855,358047.0
2023-02-03 09:30:00,80.7,80.8,80.63,80.79,954794.0,73.1147,73.2053,73.0512,73.1962,954794.0
2023-02-03 10:00:00,80.73,80.78,80.45,80.57,347323.0,73.1418,73.1871,72.8882,72.9969,347323.0
2023-02-03 10:30:00,80.57,80.72,80.55,80.67,498049.0,72.9969,73.1328,72.9788,73.0875,498049.0
2023-02-03 11:00:00,80.67,80.68,80.59,80.61,398600.0,73.0875,73.0965,73.015,73.0331,398600.0
2023-02-03 11:30:00,80.61,80.71,80.61,80.66,205136.0,73.0331,73.1237,73.0331,73.0784,205136.0
2023-02-03 12:00:00,80.65,80.74,80.65,80.7,151555.0,73.0694,73.1509,73.0694,73.1147,151555.0
2023-02-03 12:30:00,80.69,80.75,80.68,80.7,323604.0,73.1056,73.16,73.0965,73.1147,323604.0
2023-02-03 13:00:00,80.7,80.72,80.66,80.69,666460.0,73.1147,73.1328,73.0784,73.1056,666460.0
2023-02-03 13:30:00,80.69,80.7,80.65,80.66,438422.0,73.1056,73.1147,73.0694,73.0784,438422.0
2023-02-03 14:00:00,80.65,80.67,80.61,80.66,176859.0,73.0694,73.0875,73.0331,73.0784,176859.0
2023-02-03 14:30:00,80.65,80.67,80.58,80.61,117679.0,73.0694,73.0875,73.0059,73.0331,117679.0
2023-02-03 15:00:00,80.61,80.61,80.53,80.59,944240.0,73.0331,73.0331,72.9606,73.015,944240.0
2023-02-03 15:30:00,80.59,80.62,80.56,80.57,451559.0,73.015,73.0422,72.9878,72.9969,451559.0
2023-02-06 09:30:00,80.18,80.22,80.04,80.11,243167.0,72.6435,72.6798,72.5167,72.5801,243167.0
2023-02-06 10:00:00,80.11,80.12,80.02,80.04,147518.0,72.5801,72.5892,72.4986,72.5167,147518.0
2023-02-06 10:30:00,80.05,80.11,80.02,80.09,130825.0,72.5258,72.5801,72.4986,72.562,130825.0
2023-02-06 11:00:00,80.09,80.11,80.05,80.09,206008.0,72.562,72.5801,72.5258,72.562,206008.0
2023-02-06 11:30:00,80.09,80.1,80.03,80.03,182195.0,72.562,72.5711,72.5076,72.5076,182195.0
2023-02-06 12:00:00,80.04,80.07,79.98,79.98,276272.0,72.5167,72.5439,72.4623,72.4623,276272.0
2023-02-06 12:30:00,79.99,80.05,79.99,80.02,146174.0,72.4714,72.5258,72.4714,72.4986,146174.0
2023-02-06 13:00:00,80.02,80.07,80.0,80.06,458311.0,72.4986,72.5439,72.4805,72.5348,458311.0
2023-02-06 13:30:00,80.06,80.13,80.05,80.12,267208.0,72.5348,72.5982,72.5258,72.5892,267208.0
2023-02-06 14:00:00,80.12,80.17,80.12,80.16,207033.0,72.5892,72.6345,72.5892,72.6254,207033.0
2023-02-06 14:30:00,80.16,80.17,80.08,80.08,758819.0,72.6254,72.6345,72.5529,72.5529,758819.0
2023-02-06 15:00:00,80.08,80.1,80.03,80.03,259202.0,72.5529,72.5711,72.5076,72.5076,259202.0
2023-02-06 15:30:00,80.04,80.04,79.97,79.98,386251.0,72.5167,72.5167,72.4533,72.4623,386251.0
2023-02-07 09:30:00,79.95,79.95,79.85,79.89,427787.0,72.4352,72.4352,72.3446,72.3808,427787.0
2023-02-07 10:00:00,79.9,79.9,79.82,79.84,309350.0,72.3899,72.3899,72.3174,72.3355,309350.0
2023-02-07 10:30:00,79.84,79.94,79.84,79.94,257744.0,72.3355,72.4261,72.3355,72.4261,257744.0
2023-02-07 11:00:00,79.94,80.0,79.91,79.93,1039362.0,72.4261,72.4805,72.3989,72.417,1039362.0
2023-02-07 11:30:00,79.94,79.96,79.87,79.87,175167.0,72.4261,72.4442,72.3627,72.3627,175167.0
2023-02-07 12:00:00,79.88,79.91,79.81,79.81,126998.0,72.3717,72.3989,72.3083,72.3083,126998.0
2023-02-07 12:30:00,79.82,80.32,79.79,80.24,297115.0,72.3174,72.7704,72.2902,72.6979,297115.0
2023-02-07 13:00:00,80.25,80.3,79.9,79.91,383946.0,72.707,72.7523,72.3899,72.3989,383946.0
2023-02-07 13:30:00,79.89,79.91,79.78,79.86,202824.0,72.3808,72.3989,72.2811,72.3536,202824.0
2023-02-07 14:00:00,79.85,79.91,79.79,79.8,483557.0,72.3446,72.3989,72.2902,72.2993,483557.0
2023-02-07 14:30:00,79.8,79.89,79.78,79.8,200636.0,72.2993,72.3808,72.2811,72.2993,200636.0
2023-02-07 15:00:00,79.81,79.83,79.76,79.78,298726.0,72.3083,72.3264,72.263,72.2811,298726.0
2023-02-07 15:30:00,79.77,79.87,79.77,79.81,477629.0,72.2721,72.3627,72.2721,72.3083,477629.0
2023-02-08 09:30:00,79.89,79.89,79.75,79.79,235569.0,72.3808,72.3808,72.254,72.2902,235569.0
2023-02-08 10:00:00,79.78,79.79,79.67,79.68,125029.0,72.2811,72.2902,72.1815,72.1905,125029.0
2023-02-08 10:30:00,79.67,79.75,79.66,79.72,177260.0,72.1815,72.254,72.1724,72.2268,177260.0
2023-02-08 11:00:00,79.72,79.76,79.65,79.67,223605.0,72.2268,72.263,72.1634,72.1815,223605.0
2023-02-08 11:30:00,79.67,79.74,79.65,79.73,172202.0,72.1815,72.2449,72.1634,72.2358,172202.0
2023-02-08 12:00:00,79.74,79.85,79.73,79.84,366134.0,72.2449,72.3446,72.2358,72.3355,366134.0
2023-02-08 12:30:00,79.84,79.87,79.78,79.84,296337.0,72.3355,72.3627,72.2811,72.3355,296337.0
2023-02-08 13:00:00,79.85,80.0,79.83,79.87,325818.0,72.3446,72.4805,72.3264,72.3627,325818.0
2023-02-08 13:30:00,79.87,79.9,79.82,79.88,170491.0,72.3627,72.3899,72.3174,72.3717,170491.0
2023-02-08 14:00:00,79.89,79.89,79.82,79.83,112664.0,72.3808,72.3808,72.3174,72.3264,112664.0
2023-02-08 14:30:00,79.83,79.86,79.79,79.81,245605.0,72.3264,72.3536,72.2902,72.3083,245605.0
2023-02-08 15:00:00,79.81,79.86,79.81,79.85,904646.0,72.3083,72.3536,72.3083,72.3446,904646.0
2023-02-08 15:30:00,79.85,79.93,79.83,79.93,478667.0,72.3446,72.417,72.3264,72.417,478667.0
2023-02-09 09:30:00,80.11,80.16,80.04,80.04,290754.0,72.5801,72.6254,72.5167,72.5167,290754.0
2023-02-09 10:00:00,80.04,80.06,79.94,79.95,88435.0,72.5167,72.5348,72.4261,72.4352,88435.0
2023-02-09 10:30:00,79.94,79.97,79.92,79.92,251828.0,72.4261,72.4533,72.408,72.408,251828.0
2023-02-09 11:00:00,79.92,79.97,79.89,79.95,159559.0,72.408,72.4533,72.3808,72.4352,159559.0
2023-02-09 11:30:00,79.94,79.99,79.93,79.97,103433.0,72.4261,72.4714,72.417,72.4533,103433.0
2023-02-09 12:00:00,79.97,79.98,79.91,79.91,150273.0,72.4533,72.4623,72.3989,72.3989,150273.0
2023-02-09 12:30:00,79.91,79.91,79.85,79.89,97768.0,72.3989,72.3989,72.3446,72.3808,97768.0
2023-02-09 13:00:00,79.89,79.93,79.69,79.69,299633.0,72.3808,72.417,72.1996,72.1996,299633.0
2023-02-09 13:30:00,79.69,79.74,79.62,79.63,128318.0,72.1996,72.2449,72.1362,72.1452,128318.0
2023-02-09 14:00:00,79.64,79.65,79.45,79.51,234715.0,72.1543,72.1634,71.9822,72.0365,234715.0
2023-02-09 14:30:00,79.52,79.56,79.49,79.5,209429.0,72.0456,72.0818,72.0184,72.0275,209429.0
2023-02-09 15:00:00,79.5,79.54,79.46,79.5,179714.0,72.0275,72.0637,71.9912,72.0275,179714.0
2023-02-09 15:30:00,79.51,79.53,79.46,79.53,611896.0,72.0365,72.0546,71.9912,72.0546,611896.0
2023-02-10 09:30:00,79.46,79.46,79.29,79.32,1413210.0,71.9912,71.9912,71.8372,71.8644,1413210.0
2023-02-10 10:00:00,79.31,79.34,79.26,79.3,331041.0,71.8553,71.8825,71.81,71.8463,331041.0
2023-02-10 10:30:00,79.29,79.31,79.22,79.23,116805.0,71.8372,71.8553,71.7738,71.7828,116805.0
2023-02-10 11:00:00,79.24,79.25,79.18,79.22,207637.0,71.7919,71.801,71.7375,71.7738,207637.0
2023-02-10 11:30:00,79.22,79.23,79.16,79.17,221574.0,71.7738,71.7828,71.7194,71.7285,221574.0
2023-02-10 12:00:00,79.16,79.17,79.12,79.16,109140.0,71.7194,71.7285,71.6832,71.7194,109140.0
2023-02-10 12:30:00,79.16,79.19,79.15,79.19,205136.0,71.7194,71.7466,71.7104,71.7466,205136.0
2023-02-10 13:00:00,79.19,79.24,79.18,79.2,196428.0,71.7466,71.7919,71.7375,71.7557,196428.0
2023-02-10 13:30:00,79.2,79.2,79.15,79.17,117023.0,71.7557,71.7557,71.7104,71.7285,117023.0
2023-02-10 14:00:00,79.16,79.18,79.11,79.14,118351.0,71.7194,71.7375,71.6741,71.7013,118351.0
2023-02-10 14:30:00,79.14,79.17,79.12,79.14,198745.0,71.7013,71.7285,71.6832,71.7013,198745.0
2023-02-10 15:00:00,79.14,79.15,79.08,79.08,315402.0,71.7013,71.7104,71.6469,71.6469,315402.0
2023-02-10 15:30:00,79.09,79.12,79.06,79.1,548914.0,71.656,71.6832,71.6288,71.6651,548914.0
2023-02-13 09:30:00,79.1,79.19,79.03,79.17,176743.0,71.6651,71.7466,71.6016,71.7285,176743.0
2023-02-13 10:00:00,79.18,79.2,79.07,79.15,150207.0,71.7375,71.7557,71.6379,71.7104,150207.0
2023-02-13 10:30:00,79.15,79.16,79.09,79.09,121965.0,71.7104,71.7194,71.656,71.656,121965.0
2023-02-13 11:00:00,79.1,79.15,79.08,79.14,149461.0,71.6651,71.7104,71.6469,71.7013,149461.0
2023-02-13 11:30:00,79.14,79.21,79.13,79.16,179665.0,71.7013,71.7647,71.6922,71.7194,179665.0
2023-02-13 12:00:00,79.16,79.17,79.1,79.16,110927.0,71.7194,71.7285,71.6651,71.7194,110927.0
2023-02-13 12:30:00,79.17,79.2,79.13,79.17,594853.0,71.7285,71.7557,71.6922,71.7285,594853.0
2023-02-13 13:00:00,79.17,79.18,79.12,79.17,283630.0,71.7285,71.7375,71.6832,71.7285,283630.0
2023-02-13 13:30:00,79.17,79.18,79.13,79.17,104942.0,71.7285,71.7375,71.6922,71.7285,104942.0
2023-02-13 14:00:00,79.17,79.19,79.14,79.17,127321.0,71.7285,71.7466,71.7013,71.7285,127321.0
2023-02-13 14:30:00,79.17,79.19,79.15,79.17,109573.0,71.7285,71.7466,71.7104,71.7285,109573.0
2023-02-13 15:00:00,79.17,79.17,79.14,79.15,285123.0,71.7285,71.7285,71.7013,71.7104,285123.0
2023-02-13 15:30:00,79.15,79.3,79.14,79.25,600590.0,71.7104,71.8463,71.7013,71.801,600590.0
2023-02-14 09:30:00,79.12,79.16,78.92,79.1,750008.0,71.6832,71.7194,71.502,71.6651,750008.0
2023-02-14 10:00:00,79.1,79.27,79.08,79.08,234060.0,71.6651,71.8191,71.6469,71.6469,234060.0
2023-02-14 10:30:00,79.09,79.12,78.92,78.94,289555.0,71.656,71.6832,71.502,71.5201,289555.0
2023-02-14 11:00:00,78.94,79.01,78.76,78.78,166128.0,71.5201,71.5835,71.357,71.3751,166128.0
2023-02-14 11:30:00,78.77,78.81,78.72,78.8,785303.0,71.3661,71.4023,71.3208,71.3933,785303.0
2023-02-14 12:00:00,78.8,78.86,78.78,78.81,257152.0,71.3933,71.4476,71.3751,71.4023,257152.0
2023-02-14 12:30:00,78.8,78.87,78.79,78.87,103902.0,71.3933,71.4567,71.3842,71.4567,103902.0
2023-02-14 13:00:00,78.87,79.03,78.87,78.97,102057.0,71.4567,71.6016,71.4567,71.5473,102057.0
2023-02-14 13:30:00,78.97,79.02,78.94,78.95,499478.0,71.5473,71.5926,71.5201,71.5292,499478.0
2023-02-14 14:00:00,78.95,78.97,78.88,78.92,259288.0,71.5292,71.5473,71.4657,71.502,259288.0
2023-02-14 14:30:00,78.92,78.98,78.91,78.98,189094.0,71.502,71.5563,71.4929,71.5563,189094.0
2023-02-14 15:00:00,78.98,78.98,78.93,78.95,204023.0,71.5563,71.5563,71.511,71.5292,204023.0
2023-02-14 15:30:00,78.95,79.05,78.94,79.0,656703.0,71.5292,71.6198,71.5201,71.5745,656703.0
2023-02-15 09:30:00,78.85,78.94,78.79,78.85,271459.0,71.4386,71.5201,71.3842,71.4386,271459.0
2023-02-15 10:00:00,78.85,78.95,78.84,78.86,253670.0,71.4386,71.5292,71.4295,71.4476,253670.0
2023-02-15 10:30:00,78.85,78.89,78.78,78.79,238868.0,71.4386,71.4748,71.3751,71.3842,238868.0
2023-02-15 11:00:00,78.8,78.83,78.76,78.77,207751.0,71.3933,71.4204,71.357,71.3661,207751.0
2023-02-15 11:30:00,78.78,78.84,78.74,78.76,490887.0,71.3751,71.4295,71.3389,71.357,490887.0
2023-02-15 12:00:00,78.76,78.76,78.67,78.67,752614.0,71.357,71.357,71.2755,71.2755,752614.0
2023-02-15 12:30:00,78.67,78.77,78.65,78.76,190667.0,71.2755,71.3661,71.2574,71.357,190667.0
2023-02-15 13:00:00,78.76,78.77,78.7,78.7,2317157.0,71.357,71.3661,71.3027,71.3027,2317157.0
2023-02-15 13:30:00,78.7,78.73,78.68,78.7,222726.0,71.3027,71.3298,71.2845,71.3027,222726.0
2023-02-15 14:00:00,78.7,78.8,78.7,78.78,1068123.0,71.3027,71.3933,71.3027,71.3751,1068123.0
2023-02-15 14:30:00,78.79,78.79,78.74,78.76,354957.0,71.3842,71.3842,71.3389,71.357,354957.0
2023-02-15 15:00:00,78.76,78.78,78.73,78.75,266033.0,71.357,71.3751,71.3298,71.348,266033.0
2023-02-15 15:30:00,78.75,78.78,78.74,78.77,1623174.0,71.348,71.3751,71.3389,71.3661,1623174.0
2023-02-16 09:30:00,78.59,78.59,78.39,78.4,727459.0,71.203,71.203,71.0218,71.0309,727459.0
2023-02-16 10:00:00,78.4,78.55,78.39,78.55,272841.0,71.0309,71.1668,71.0218,71.1668,272841.0
2023-02-16 10:30:00,78.54,78.59,78.54,78.59,248869.0,71.1577,71.203,71.1577,71.203,248869.0
2023-02-16 11:00:00,78.59,78.64,78.57,78.64,178036.0,71.203,71.2483,71.1849,71.2483,178036.0
2023-02-16 11:30:00,78.64,78.72,78.63,78.68,378355.0,71.2483,71.3208,71.2392,71.2845,378355.0
2023-02-16 12:00:00,78.67,78.68,78.62,78.64,226052.0,71.2755,71.2845,71.2302,71.2483,226052.0
2023-02-16 12:30:00,78.65,78.69,78.61,78.65,252232.0,71.2574,71.2936,71.2211,71.2574,252232.0
2023-02-16 13:00:00,78.65,78.65,78.53,78.54,320671.0,71.2574,71.2574,71.1486,71.1577,320671.0
2023-02-16 13:30:00,78.54,78.65,78.54,78.64,152957.0,71.1577,71.2574,71.1577,71.2483,152957.0
2023-02-16 14:00:00,78.65,78.71,78.64,78.66,185966.0,71.2574,71.3117,71.2483,71.2664,185966.0
2023-02-16 14:30:00,78.66,78.67,78.6,78.61,172943.0,71.2664,71.2755,71.2121,71.2211,172943.0
2023-02-16 15:00:00,78.61,78.61,78.46,78.47,419298.0,71.2211,71.2211,71.0852,71.0943,419298.0
2023-02-16 15:30:00,78.47,78.48,78.41,78.43,614848.0,71.0943,71.1033,71.0399,71.058,614848.0
2023-02-17 09:30:00,78.21,78.33,78.21,78.28,326016.0,70.8587,70.9674,70.8587,70.9221,326016.0
2023-02-17 10:00:00,78.28,78.51,78.28,78.4,576530.0,70.9221,71.1305,70.9221,71.0309,576530.0
2023-02-17 10:30:00,78.4,78.5,78.39,78.45,297013.0,71.0309,71.1215,71.0218,71.0762,297013.0
2023-02-17 11:00:00,78.45,78.45,78.36,78.37,99525.0,71.0762,71.0762,70.9946,71.0037,99525.0
2023-02-17 11:30:00,78.37,78.5,78.36,78.49,202780.0,71.0037,71.1215,70.9946,71.1124,202780.0
2023-02-17 12:00:00,78.48,78.55,78.47,78.54,279576.0,71.1033,71.1668,71.0943,71.1577,279576.0
2023-02-17 12:30:00,78.54,78.54,78.45,78.45,128268.0,71.1577,71.1577,71.0762,71.0762,128268.0
2023-02-17 13:00:00,78.46,78.49,78.45,78.48,127696.0,71.0852,71.1124,71.0762,71.1033,127696.0
2023-02-17 13:30:00,78.48,78.51,78.46,78.51,94310.0,71.1033,71.1305,71.0852,71.1305,94310.0
2023-02-17 14:00:00,78.5,78.55,78.5,78.54,128609.0,71.1215,71.1668,71.1215,71.1577,128609.0
2023-02-17 14:30:00,78.54,78.6,78.53,78.59,302873.0,71.1577,71.2121,71.1486,71.203,302873.0
2023-02-17 15:00:00,78.59,78.62,78.57,78.58,227877.0,71.203,71.2302,71.1849,71.1939,227877.0
2023-02-17 15:30:00,78.58,78.6,78.55,78.57,916551.0,71.1939,71.2121,71.1668,71.1849,916551.0
2023-02-21 09:30:00,78.13,78.14,77.83,77.84,777517.0,70.7862,70.7953,70.5144,70.5235,777517.0
2023-02-21 10:00:00,77.84,78.02,77.84,77.98,389847.0,70.5235,70.6866,70.5235,70.6503,389847.0
2023-02-21 10:30:00,77.98,78.08,77.98,78.0,306159.0,70.6503,70.7409,70.6503,70.6685,306159.0
2023-02-21 11:00:00,77.99,78.04,77.96,77.97,353381.0,70.6594,70.7047,70.6322,70.6413,353381.0
2023-02-21 11:30:00,77.98,78.02,77.96,77.99,112111.0,70.6503,70.6866,70.6322,70.6594,112111.0
2023-02-21 12:00:00,78.0,78.02,77.97,77.98,112581.0,70.6685,70.6866,70.6413,70.6503,112581.0
2023-02-21 12:30:00,77.98,78.01,77.94,77.95,91163.0,70.6503,70.6775,70.6141,70.6232,91163.0
2023-02-21 13:00:00,77.95,77.97,77.83,77.84,291392.0,70.6232,70.6413,70.5144,70.5235,291392.0
2023-02-21 13:30:00,77.85,77.86,77.77,77.8,466261.0,70.5326,70.5416,70.4601,70.4873,466261.0
2023-02-21 14:00:00,77.8,77.81,77.76,77.79,136590.0,70.4873,70.4963,70.451,70.4782,136590.0
2023-02-21 14:30:00,77.79,77.84,77.78,77.8,315195.0,70.4782,70.5235,70.4691,70.4873,315195.0
2023-02-21 15:00:00,77.81,77.85,77.79,77.83,115112.0,70.4963,70.5326,70.4782,70.5144,115112.0
2023-02-21 15:30:00,77.84,77.87,77.73,77.75,584879.0,70.5235,70.5507,70.4238,70.442,584879.0
2023-02-22 09:30:00,77.94,78.06,77.9,78.04,628257.0,70.6141,70.7228,70.5779,70.7047,628257.0
2023-02-22 10:00:00,78.04,78.04,77.92,77.97,202648.0,70.7047,70.7047,70.596,70.6413,202648.0
2023-02-22 10:30:00,77.96,78.01,77.9,78.0,346104.0,70.6322,70.6775,70.5779,70.6685,346104.0
2023-02-22 11:00:00,78.01,78.01,77.95,77.95,144362.0,70.6775,70.6775,70.6232,70.6232,144362.0
2023-02-22 11:30:00,77.96,77.98,77.92,77.96,72106.0,70.6322,70.6503,70.596,70.6322,72106.0
2023-02-22 12:00:00,77.97,78.0,77.95,77.98,292257.0,70.6413,70.6685,70.6232,70.6503,292257.0
2023-02-22 12:30:00,77.98,78.02,77.97,78.0,67245.0,70.6503,70.6866,70.6413,70.6685,67245.0
2023-02-22 13:00:00,78.0,78.06,77.98,78.04,79141.0,70.6685,70.7228,70.6503,70.7047,79141.0
2023-02-22 13:30:00,78.05,78.08,78.01,78.07,189262.0,70.7138,70.7409,70.6775,70.7319,189262.0
2023-02-22 14:00:00,78.06,78.09,77.91,77.94,325607.0,70.7228,70.75,70.5869,70.6141,325607.0
2023-02-22 14:30:00,77.93,77.96,77.87,77.87,190092.0,70.605,70.6322,70.5507,70.5507,190092.0
2023-02-22 15:00:00,77.88,77.89,77.83,77.85,151124.0,70.5597,70.5688,70.5144,70.5326,151124.0
2023-02-22 15:30:00,77.85,77.87,77.81,77.84,192456.0,70.5326,70.5507,70.4963,70.5235,192456.0
2023-02-23 09:30:00,77.99,78.14,77.93,78.09,552852.0,70.6594,70.7953,70.605,70.75,552852.0
2023-02-23 10:00:00,78.09,78.11,78.03,78.06,286314.0,70.75,70.7681,70.6956,70.7228,286314.0
2023-02-23 10:30:00,78.05,78.05,77.94,77.95,789505.0,70.7138,70.7138,70.6141,70.6232,789505.0
2023-02-23 11:00:00,77.94,78.03,77.93,78.01,94947.0,70.6141,70.6956,70.605,70.6775,94947.0
2023-02-23 11:30:00,78.01,78.06,77.96,77.97,511704.0,70.6775,70.7228,70.6322,70.6413,511704.0
2023-02-23 12:00:00,77.97,78.03,77.97,78.02,142911.0,70.6413,70.6956,70.6413,70.6866,142911.0
2023-02-23 12:30:00,78.01,78.08,78.01,78.07,109075.0,70.6775,70.7409,70.6775,70.7319,109075.0
2023-02-23 13:00:00,78.06,78.09,78.01,78.09,161555.0,70.7228,70.75,70.6775,70.75,161555.0
2023-02-23 13:30:00,78.08,78.23,78.08,78.19,239981.0,70.7409,70.8768,70.7409,70.8406,239981.0
2023-02-23 14:00:00,78.2,78.27,78.18,78.25,213296.0,70.8497,70.9131,70.8315,70.895,213296.0
2023-02-23 14:30:00,78.25,78.27,78.18,78.2,616543.0,70.895,70.9131,70.8315,70.8497,616543.0
2023-02-23 15:00:00,78.19,78.26,78.19,78.25,188412.0,70.8406,70.904,70.8406,70.895,188412.0
2023-02-23 15:30:00,78.25,78.27,78.21,78.25,647515.0,70.895,70.9131,70.8587,70.895,647515.0
2023-02-24 09:30:00,77.7,77.81,77.65,77.8,910580.0,70.3966,70.4963,70.3513,70.4873,910580.0
2023-02-24 10:00:00,77.79,77.88,77.73,77.79,355726.0,70.4782,70.5597,70.4238,70.4782,355726.0
2023-02-24 10:30:00,77.79,77.83,77.74,77.78,526301.0,70.4782,70.5144,70.4329,70.4691,526301.0
2023-02-24 11:00:00,77.77,77.83,77.76,77.82,138641.0,70.4601,70.5144,70.451,70.5054,138641.0
2023-02-24 11:30:00,77.82,77.83,77.71,77.72,152091.0,70.5054,70.5144,70.4057,70.4148,152091.0
2023-02-24 12:00:00,77.72,77.74,77.68,77.72,145383.0,70.4148,70.4329,70.3785,70.4148,145383.0
2023-02-24 12:30:00,77.72,77.77,77.7,77.71,125710.0,70.4148,70.4601,70.3966,70.4057,125710.0
2023-02-24 13:00:00,77.71,77.8,77.69,77.79,619849.0,70.4057,70.4873,70.3876,70.4782,619849.0
2023-02-24 13:30:00,77.78,77.8,77.75,77.79,94087.0,70.4691,70.4873,70.442,70.4782,94087.0
2023-02-24 14:00:00,77.79,77.85,77.78,77.85,79107.0,70.4782,70.5326,70.4691,70.5326,79107.0
2023-02-24 14:30:00,77.84,77.89,77.81,77.88,112989.0,70.5235,70.5688,70.4963,70.5597,112989.0
2023-02-24 15:00:00,77.88,77.92,77.87,77.91,495819.0,70.5597,70.596,70.5507,70.5869,495819.0
2023-02-24 15:30:00,77.9,77.91,77.83,77.84,422104.0,70.5779,70.5869,70.5144,70.5235,422104.0
2023-02-27 09:30:00,78.05,78.13,77.98,78.09,647254.0,70.7138,70.7862,70.6503,70.75,647254.0
2023-02-27 10:00:00,78.09,78.1,77.99,78.02,460998.0,70.75,70.7591,70.6594,70.6866,460998.0
2023-02-27 10:30:00,78.02,78.02,77.91,77.98,408963.0,70.6866,70.6866,70.5869,70.6503,408963.0
2023-02-27 11:00:00,77.98,78.02,77.9,77.91,144218.0,70.6503,70.6866,70.5779,70.5869,144218.0
2023-02-27 11:30:00,77.91,77.96,77.87,77.95,114592.0,70.5869,70.6322,70.5507,70.6232,114592.0
2023-02-27 12:00:00,77.95,77.97,77.9,77.92,112848.0,70.6232,70.6413,70.5779,70.596,112848.0
2023-02-27 12:30:00,77.92,77.95,77.89,77.95,263978.0,70.596,70.6232,70.5688,70.6232,263978.0
2023-02-27 13:00:00,77.95,78.0,77.94,77.98,120791.0,70.6232,70.6685,70.6141,70.6503,120791.0
2023-02-27 13:30:00,77.98,78.0,77.96,77.99,61464.0,70.6503,70.6685,70.6322,70.6594,61464.0
2023-02-27 14:00:00,77.98,78.0,77.96,77.98,88151.0,70.6503,70.6685,70.6322,70.6503,88151.0
2023-02-27 14:30:00,77.97,78.01,77.96,77.97,90771.0,70.6413,70.6775,70.6322,70.6413,90771.0
2023-02-27 15:00:00,77.97,77.97,77.93,77.95,144788.0,70.6413,70.6413,70.605,70.6232,144788.0
2023-02-27 15:30:00,77.95,77.99,77.92,77.97,375741.0,70.6232,70.6594,70.596,70.6413,375741.0
2023-02-28 09:30:00,77.76,77.76,77.61,77.67,382053.0,70.451,70.451,70.3151,70.3695,382053.0
2023-02-28 10:00:00,77.68,77.81,77.68,77.79,783348.0,70.3785,70.4963,70.3785,70.4782,783348.0
2023-02-28 10:30:00,77.8,77.8,77.74,77.77,187109.0,70.4873,70.4873,70.4329,70.4601,187109.0
2023-02-28 11:00:00,77.78,77.89,77.78,77.87,213465.0,70.4691,70.5688,70.4691,70.5507,213465.0
2023-02-28 11:30:00,77.86,77.87,77.81,77.84,386195.0,70.5416,70.5507,70.4963,70.5235,386195.0
2023-02-28 12:00:00,77.83,77.91,77.82,77.91,263887.0,70.5144,70.5869,70.5054,70.5869,263887.0
2023-02-28 12:30:00,77.9,77.94,77.87,77.92,302944.0,70.5779,70.6141,70.5507,70.596,302944.0
2023-02-28 13:00:00,77.92,77.93,77.85,77.86,143453.0,70.596,70.605,70.5326,70.5416,143453.0
2023-02-28 13:30:00,77.85,77.86,77.81,77.84,142357.0,70.5326,70.5416,70.4963,70.5235,142357.0
2023-02-28 14:00:00,77.85,77.9,77.85,77.89,465741.0,70.5326,70.5779,70.5326,70.5688,465741.0
2023-02-28 14:30:00,77.89,77.98,77.88,77.94,660386.0,70.5688,70.6503,70.5597,70.6141,660386.0
2023-02-28 15:00:00,77.95,77.98,77.91,77.94,730558.0,70.6232,70.6503,70.5869,70.6141,730558.0
2023-02-28 15:30:00,77.94,78.01,77.93,77.95,1071180.0,70.6141,70.6775,70.605,70.6232,1071180.0
2023-03-01 09:30:00,77.56,77.56,77.46,77.5,140781.0,70.4636,70.4636,70.3728,70.4091,140781.0
2023-03-01 10:00:00,77.51,77.71,77.22,77.29,1038099.0,70.4182,70.5999,70.1547,70.2183,1038099.0
2023-03-01 10:30:00,77.3,77.37,77.26,77.37,241111.0,70.2274,70.291,70.1911,70.291,241111.0
2023-03-01 11:00:00,77.34,77.35,77.26,77.3,386305.0,70.2637,70.2728,70.1911,70.2274,386305.0
2023-03-01 11:30:00,77.31,77.42,77.28,77.38,109129.0,70.2365,70.3364,70.2092,70.3001,109129.0
2023-03-01 12:00:00,77.39,77.44,77.36,77.37,274018.0,70.3092,70.3546,70.2819,70.291,274018.0
2023-03-01 12:30:00,77.37,77.38,77.3,77.31,234620.0,70.291,70.3001,70.2274,70.2365,234620.0
2023-03-01 13:00:00,77.31,77.32,77.28,77.28,67031.0,70.2365,70.2456,70.2092,70.2092,67031.0
2023-03-01 13:30:00,77.28,77.29,77.24,77.27,101558.0,70.2092,70.2183,70.1729,70.2001,101558.0
2023-03-01 14:00:00,77.26,77.3,77.23,77.24,201838.0,70.1911,70.2274,70.1638,70.1729,201838.0
2023-03-01 14:30:00,77.24,77.26,77.22,77.25,154114.0,70.1729,70.1911,70.1547,70.182,154114.0
2023-03-01 15:00:00,77.25,77.28,77.22,77.23,739347.0,70.182,70.2092,70.1547,70.1638,739347.0
2023-03-01 15:30:00,77.23,77.27,77.21,77.26,379328.0,70.1638,70.2001,70.1456,70.1911,379328.0
2023-03-02 09:30:00,77.02,77.03,76.97,77.01,846225.0,69.973,69.9821,69.9276,69.9639,846225.0
2023-03-02 10:00:00,77.01,77.04,76.94,76.98,471125.0,69.9639,69.9912,69.9003,69.9367,471125.0
2023-03-02 10:30:00,76.99,77.04,76.97,77.03,399170.0,69.9458,69.9912,69.9276,69.9821,399170.0
2023-03-02 11:00:00,77.03,77.1,77.0,77.02,381723.0,69.9821,70.0457,69.9548,69.973,381723.0
2023-03-02 11:30:00,77.02,77.02,76.98,76.99,440237.0,69.973,69.973,69.9367,69.9458,440237.0
2023-03-02 12:00:00,77.0,77.03,76.97,76.98,277498.0,69.9548,69.9821,69.9276,69.9367,277498.0
2023-03-02 12:30:00,76.98,77.04,76.97,77.03,179456.0,69.9367,69.9912,69.9276,69.9821,179456.0
2023-03-02 13:00:00,77.03,77.07,77.01,77.04,179456.0,69.9821,70.0184,69.9639,69.9912,179456.0
2023-03-02 13:30:00,77.05,77.16,77.04,77.15,916278.0,70.0003,70.1002,69.9912,70.0911,916278.0
2023-03-02 14:00:00,77.16,77.2,77.1,77.15,271343.0,70.1002,70.1365,70.0457,70.0911,271343.0
2023-03-02 14:30:00,77.15,77.15,77.1,77.14,518089.0,70.0911,70.0911,70.0457,70.082,518089.0
2023-03-02 15:00:00,77.13,77.2,77.11,77.17,231774.0,70.0729,70.1365,70.0548,70.1093,231774.0
2023-03-02 15:30:00,77.18,77.25,77.16,77.22,671101.0,70.1184,70.182,70.1002,70.1547,671101.0
2023-03-03 09:30:00,77.62,77.65,77.56,77.64,230321.0,70.5181,70.5454,70.4636,70.5363,230321.0
2023-03-03 10:00:00,77.63,77.63,77.42,77.63,794054.0,70.5272,70.5272,70.3364,70.5272,794054.0
2023-03-03 10:30:00,77.63,77.63,77.44,77.47,216884.0,70.5272,70.5272,70.3546,70.3818,216884.0
2023-03-03 11:00:00,77.47,77.6,77.47,77.59,176646.0,70.3818,70.4999,70.3818,70.4909,176646.0
2023-03-03 11:30:00,77.6,77.7,77.58,77.7,136127.0,70.4999,70.5908,70.4818,70.5908,136127.0
2023-03-03 12:00:00,77.69,77.69,77.65,77.69,506692.0,70.5817,70.5817,70.5454,70.5817,506692.0
2023-03-03 12:30:00,77.69,77.76,77.68,77.73,369011.0,70.5817,70.6453,70.5726,70.618,369011.0
2023-03-03 13:00:00,77.73,77.79,77.72,77.77,224512.0,70.618,70.6726,70.609,70.6544,224512.0
2023-03-03 13:30:00,77.77,77.79,77.75,77.77,155783.0,70.6544,70.6726,70.6362,70.6544,155783.0
2023-03-03 14:00:00,77.77,77.79,77.72,77.72,579022.0,70.6544,70.6726,70.609,70.609,579022.0
2023-03-03 14:30:00,77.72,77.81,77.72,77.8,866537.0,70.609,70.6907,70.609,70.6816,866537.0
2023-03-03 15:00:00,77.8,77.8,77.75,77.8,259215.0,70.6816,70.6816,70.6362,70.6816,259215.0
2023-03-03 15:30:00,77.8,77.84,77.78,77.82,362134.0,70.6816,70.718,70.6635,70.6998,362134.0
2023-03-06 09:30:00,78.03,78.04,77.87,77.88,620650.0,70.8906,70.8997,70.7452,70.7543,620650.0
2023-03-06 10:00:00,77.89,77.96,77.84,77.9,716276.0,70.7634,70.827,70.718,70.7725,716276.0
2023-03-06 10:30:00,77.89,77.95,77.85,77.85,375375.0,70.7634,70.8179,70.7271,70.7271,375375.0
2023-03-06 11:00:00,77.84,77.93,77.81,77.83,246495.0,70.718,70.7998,70.6907,70.7089,246495.0
2023-03-06 11:30:00,77.83,77.85,77.8,77.81,170991.0,70.7089,70.7271,70.6816,70.6907,170991.0
2023-03-06 12:00:00,77.82,77.85,77.81,77.81,108884.0,70.6998,70.7271,70.6907,70.6907,108884.0
2023-03-06 12:30:00,77.82,77.86,77.81,77.84,1845238.0,70.6998,70.7362,70.6907,70.718,1845238.0
2023-03-06 13:00:00,77.84,77.85,77.77,77.8,265438.0,70.718,70.7271,70.6544,70.6816,265438.0
2023-03-06 13:30:00,77.8,77.8,77.73,77.73,300458.0,70.6816,70.6816,70.618,70.618,300458.0
2023-03-06 14:00:00,77.73,77.74,77.68,77.69,189767.0,70.618,70.6271,70.5726,70.5817,189767.0
2023-03-06 14:30:00,77.69,77.7,77.66,77.69,286070.0,70.5817,70.5908,70.5545,70.5817,286070.0
2023-03-06 15:00:00,77.69,77.72,77.66,77.72,192169.0,70.5817,70.609,70.5545,70.609,192169.0
2023-03-06 15:30:00,77.72,77.73,77.67,77.71,562746.0,70.609,70.618,70.5635,70.5999,562746.0
2023-03-07 09:30:00,77.85,77.85,77.77,77.81,283480.0,70.7271,70.7271,70.6544,70.6907,283480.0
2023-03-07 10:00:00,77.8,77.81,77.38,77.57,741548.0,70.6816,70.6907,70.3001,70.4727,741548.0
2023-03-07 10:30:00,77.58,77.69,77.5,77.56,341119.0,70.4818,70.5817,70.4091,70.4636,341119.0
2023-03-07 11:00:00,77.55,77.66,77.52,77.63,299866.0,70.4545,70.5545,70.4273,70.5272,299866.0
2023-03-07 11:30:00,77.62,77.67,77.59,77.64,247253.0,70.5181,70.5635,70.4909,70.5363,247253.0
2023-03-07 12:00:00,77.64,77.76,77.62,77.72,224031.0,70.5363,70.6453,70.5181,70.609,224031.0
2023-03-07 12:30:00,77.72,77.81,77.71,77.75,252125.0,70.609,70.6907,70.5999,70.6362,252125.0
2023-03-07 13:00:00,77.75,77.77,77.6,77.61,371433.0,70.6362,70.6544,70.4999,70.509,371433.0
2023-03-07 13:30:00,77.61,77.63,77.52,77.58,366522.0,70.509,70.5272,70.4273,70.4818,366522.0
2023-03-07 14:00:00,77.58,77.6,77.55,77.57,231342.0,70.4818,70.4999,70.4545,70.4727,231342.0
2023-03-07 14:30:00,77.56,77.58,77.48,77.52,554555.0,70.4636,70.4818,70.3909,70.4273,554555.0
2023-03-07 15:00:00,77.52,77.58,77.52,77.53,198679.0,70.4273,70.4818,70.4273,70.4363,198679.0
2023-03-07 15:30:00,77.54,77.57,77.47,77.48,393686.0,70.4454,70.4727,70.3818,70.3909,393686.0
2023-03-08 09:30:00,77.68,77.8,77.67,77.69,252655.0,70.5726,70.6816,70.5635,70.5817,252655.0
2023-03-08 10:00:00,77.7,77.76,77.49,77.7,623499.0,70.5908,70.6453,70.4,70.5908,623499.0
2023-03-08 10:30:00,77.71,77.78,77.6,77.65,666575.0,70.5999,70.6635,70.4999,70.5454,666575.0
2023-03-08 11:00:00,77.66,77.7,77.51,77.51,767948.0,70.5545,70.5908,70.4182,70.4182,767948.0
2023-03-08 11:30:00,77.51,77.54,77.45,77.48,817514.0,70.4182,70.4454,70.3637,70.3909,817514.0
2023-03-08 12:00:00,77.48,77.49,77.42,77.42,359940.0,70.3909,70.4,70.3364,70.3364,359940.0
2023-03-08 12:30:00,77.42,77.49,77.39,77.41,282106.0,70.3364,70.4,70.3092,70.3273,282106.0
2023-03-08 13:00:00,77.42,77.45,77.24,77.25,1033584.0,70.3364,70.3637,70.1729,70.182,1033584.0
2023-03-08 13:30:00,77.25,77.3,77.23,77.28,181374.0,70.182,70.2274,70.1638,70.2092,181374.0
2023-03-08 14:00:00,77.28,77.33,77.27,77.31,656473.0,70.2092,70.2546,70.2001,70.2365,656473.0
2023-03-08 14:30:00,77.32,77.36,77.29,77.32,442906.0,70.2456,70.2819,70.2183,70.2456,442906.0
2023-03-08 15:00:00,77.31,77.34,77.28,77.29,585767.0,70.2365,70.2637,70.2092,70.2183,585767.0
2023-03-08 15:30:00,77.29,77.38,77.29,77.35,518727.0,70.2183,70.3001,70.2183,70.2728,518727.0
2023-03-09 09:30:00,77.49,77.61,77.43,77.58,503256.0,70.4,70.509,70.3455,70.4818,503256.0
2023-03-09 10:00:00,77.59,77.63,77.51,77.54,281944.0,70.4909,70.5272,70.4182,70.4454,281944.0
2023-03-09 10:30:00,77.54,77.57,77.43,77.45,750906.0,70.4454,70.4727,70.3455,70.3637,750906.0
2023-03-09 11:00:00,77.45,77.49,77.42,77.47,187582.0,70.3637,70.4,70.3364,70.3818,187582.0
2023-03-09 11:30:00,77.47,77.5,77.42,77.42,203028.0,70.3818,70.4091,70.3364,70.3364,203028.0
2023-03-09 12:00:00,77.43,77.46,77.39,77.44,366445.0,70.3455,70.3728,70.3092,70.3546,366445.0
2023-03-09 12:30:00,77.44,77.47,77.4,77.45,216437.0,70.3546,70.3818,70.3182,70.3637,216437.0
2023-03-09 13:00:00,77.44,77.55,77.42,77.52,448096.0,70.3546,70.4545,70.3364,70.4273,448096.0
2023-03-09 13:30:00,77.51,77.61,77.51,77.59,525951.0,70.4182,70.509,70.4182,70.4909,525951.0
2023-03-09 14:00:00,77.6,77.65,77.54,77.54,375105.0,70.4999,70.5454,70.4454,70.4454,375105.0
2023-03-09 14:30:00,77.54,77.55,77.42,77.44,252158.0,70.4454,70.4545,70.3364,70.3546,252158.0
2023-03-09 15:00:00,77.45,77.48,77.36,77.38,336096.0,70.3637,70.3909,70.2819,70.3001,336096.0
2023-03-09 15:30:00,77.39,77.54,77.38,77.46,826865.0,70.3092,70.4454,70.3001,70.3728,826865.0
2023-03-10 09:30:00,78.26,78.32,78.02,78.1,609763.0,71.0996,71.1541,70.8815,70.9542,609763.0
2023-03-10 10:00:00,78.1,78.3,78.09,78.27,1205423.0,70.9542,71.1359,70.9451,71.1086,1205423.0
2023-03-10 10:30:00,78.28,78.46,78.26,78.46,572101.0,71.1177,71.2813,71.0996,71.2813,572101.0
2023-03-10 11:00:00,78.46,78.49,78.15,78.17,474452.0,71.2813,71.3085,70.9996,71.0178,474452.0
2023-03-10 11:30:00,78.17,78.24,78.02,78.04,402403.0,71.0178,71.0814,70.8815,70.8997,402403.0
2023-03-10 12:00:00,78.04,78.22,78.03,78.22,584830.0,70.8997,71.0632,70.8906,71.0632,584830.0
2023-03-10 12:30:00,78.23,78.28,78.16,78.25,1664096.0,71.0723,71.1177,71.0087,71.0905,1664096.0
2023-03-10 13:00:00,78.25,78.26,78.15,78.2,362379.0,71.0905,71.0996,70.9996,71.045,362379.0
2023-03-10 13:30:00,78.2,78.26,78.12,78.12,396797.0,71.045,71.0996,70.9724,70.9724,396797.0
2023-03-10 14:00:00,78.12,78.23,78.12,78.18,166092.0,70.9724,71.0723,70.9724,71.0269,166092.0
2023-03-10 14:30:00,78.18,78.24,78.11,78.24,226138.0,71.0269,71.0814,70.9633,71.0814,226138.0
2023-03-10 15:00:00,78.23,78.31,78.19,78.22,1803366.0,71.0723,71.145,71.036,71.0632,1803366.0
2023-03-10 15:30:00,78.21,78.29,78.2,78.27,349759.0,71.0541,71.1268,71.045,71.1086,349759.0
2023-03-13 09:30:00,78.5,79.07,78.5,78.79,1283148.0,71.3176,71.8354,71.3176,71.5811,1283148.0
2023-03-13 10:00:00,78.78,79.02,78.75,78.76,582649.0,71.572,71.79,71.5447,71.5538,582649.0
2023-03-13 10:30:00,78.76,79.4,78.76,79.38,754511.0,71.5538,72.1353,71.5538,72.1171,754511.0
2023-03-13 11:00:00,79.38,79.38,79.09,79.25,815232.0,72.1171,72.1171,71.8536,71.999,815232.0
2023-03-13 11:30:00,79.25,79.26,78.83,78.97,603056.0,71.999,72.0081,71.6174,71.7446,603056.0
2023-03-13 12:00:00,78.97,79.13,78.91,78.99,530532.0,71.7446,71.89,71.6901,71.7628,530532.0
2023-03-13 12:30:00,79.0,79.01,78.68,78.77,328112.0,71.7718,71.7809,71.4811,71.5629,328112.0
2023-03-13 13:00:00,78.78,78.86,78.73,78.81,214194.0,71.572,71.6447,71.5266,71.5992,214194.0
2023-03-13 13:30:00,78.81,78.88,78.79,78.8,208133.0,71.5992,71.6628,71.5811,71.5901,208133.0
2023-03-13 14:00:00,78.8,78.81,78.69,78.77,232374.0,71.5901,71.5992,71.4902,71.5629,232374.0
2023-03-13 14:30:00,78.78,78.9,78.71,78.88,440215.0,71.572,71.681,71.5084,71.6628,440215.0
2023-03-13 15:00:00,78.88,78.89,78.48,78.61,1230243.0,71.6628,71.6719,71.2994,71.4175,1230243.0
2023-03-13 15:30:00,78.61,78.71,78.55,78.67,1060089.0,71.4175,71.5084,71.363,71.472,1060089.0
2023-03-14 09:30:00,78.42,78.74,78.22,78.29,684591.0,71.2449,71.5356,71.0632,71.1268,684591.0
2023-03-14 10:00:00,78.3,78.58,78.29,78.37,617528.0,71.1359,71.3903,71.1268,71.1995,617528.0
2023-03-14 10:30:00,78.37,78.62,78.37,78.54,1431814.0,71.1995,71.4266,71.1995,71.3539,1431814.0
2023-03-14 11:00:00,78.54,78.79,78.53,78.74,474507.0,71.3539,71.5811,71.3449,71.5356,474507.0
2023-03-14 11:30:00,78.73,78.73,78.51,78.52,393378.0,71.5266,71.5266,71.3267,71.3358,393378.0
2023-03-14 12:00:00,78.52,78.52,78.39,78.44,335046.0,71.3358,71.3358,71.2177,71.2631,335046.0
2023-03-14 12:30:00,78.43,78.52,78.43,78.47,442365.0,71.254,71.3358,71.254,71.2903,442365.0
2023-03-14 13:00:00,78.47,78.62,78.39,78.57,893898.0,71.2903,71.4266,71.2177,71.3812,893898.0
2023-03-14 13:30:00,78.57,78.61,78.46,78.48,420795.0,71.3812,71.4175,71.2813,71.2994,420795.0
2023-03-14 14:00:00,78.48,78.56,78.41,78.55,637475.0,71.2994,71.3721,71.2358,71.363,637475.0
2023-03-14 14:30:00,78.54,78.63,78.4,78.47,1021861.0,71.3539,71.4357,71.2267,71.2903,1021861.0
2023-03-14 15:00:00,78.48,78.53,78.32,78.33,1351521.0,71.2994,71.3449,71.1541,71.1632,1351521.0
2023-03-14 15:30:00,78.32,78.47,78.3,78.3,3010163.0,71.1541,71.2903,71.1359,71.1359,3010163.0
2023-03-15 09:30:00,78.96,79.08,78.78,79.02,863378.0,71.7355,71.8445,71.572,71.79,863378.0
2023-03-15 10:00:00,79.02,79.34,78.99,79.21,1185398.0,71.79,72.0807,71.7628,71.9626,1185398.0
2023-03-15 10:30:00,79.19,79.36,79.02,79.13,1161954.0,71.9445,72.0989,71.79,71.89,1161954.0
2023-03-15 11:00:00,79.14,79.23,79.01,79.13,970887.0,71.899,71.9808,71.7809,71.89,970887.0
2023-03-15 11:30:00,79.12,79.15,78.88,79.06,858131.0,71.8809,71.9081,71.6628,71.8264,858131.0
2023-03-15 12:00:00,79.06,79.14,78.99,79.11,718803.0,71.8264,71.899,71.7628,71.8718,718803.0
2023-03-15 12:30:00,79.1,79.14,78.98,79.0,851421.0,71.8627,71.899,71.7537,71.7718,851421.0
2023-03-15 13:00:00,79.0,79.02,78.8,78.94,542825.0,71.7718,71.79,71.5901,71.7173,542825.0
2023-03-15 13:30:00,78.93,79.02,78.85,78.95,267432.0,71.7083,71.79,71.6356,71.7264,267432.0
2023-03-15 14:00:00,78.95,78.96,78.76,78.88,386615.0,71.7264,71.7355,71.5538,71.6628,386615.0
2023-03-15 14:30:00,78.87,78.91,78.72,78.9,480433.0,71.6537,71.6901,71.5175,71.681,480433.0
2023-03-15 15:00:00,78.9,79.16,78.81,79.05,2697558.0,71.681,71.9172,71.5992,71.8173,2697558.0
2023-03-15 15:30:00,79.03,79.15,78.93,79.09,507276.0,71.7991,71.9081,71.7083,71.8536,507276.0
2023-03-16 09:30:00,79.31,79.44,79.1,79.21,621211.0,72.0535,72.1716,71.8627,71.9626,621211.0
2023-03-16 10:00:00,79.22,79.37,79.13,79.28,573720.0,71.9717,72.108,71.89,72.0262,573720.0
2023-03-16 10:30:00,79.27,79.45,79.04,79.2,1035125.0,72.0171,72.1807,71.8082,71.9536,1035125.0
2023-03-16 11:00:00,79.19,79.27,79.05,79.18,1162523.0,71.9445,72.0171,71.8173,71.9354,1162523.0
2023-03-16 11:30:00,79.17,79.21,78.93,78.99,1111598.0,71.9263,71.9626,71.7083,71.7628,1111598.0
2023-03-16 12:00:00,78.98,79.06,78.77,78.8,641828.0,71.7537,71.8264,71.5629,71.5901,641828.0
2023-03-16 12:30:00,78.8,78.86,78.61,78.7,612021.0,71.5901,71.6447,71.4175,71.4993,612021.0
2023-03-16 13:00:00,78.7,78.87,78.64,78.81,1198748.0,71.4993,71.6537,71.4448,71.5992,1198748.0
2023-03-16 13:30:00,78.81,78.88,78.68,78.76,787248.0,71.5992,71.6628,71.4811,71.5538,787248.0
2023-03-16 14:00:00,78.76,78.83,78.75,78.79,345587.0,71.5538,71.6174,71.5447,71.5811,345587.0
2023-03-16 14:30:00,78.79,78.92,78.76,78.79,648732.0,71.5811,71.6992,71.5538,71.5811,648732.0
2023-03-16 15:00:00,78.79,78.95,78.75,78.92,688494.0,71.5811,71.7264,71.5447,71.6992,688494.0
2023-03-16 15:30:00,78.93,78.98,78.82,78.86,706410.0,71.7083,71.7537,71.6083,71.6447,706410.0
2023-03-17 09:30:00,79.02,79.29,79.02,79.21,275770.0,71.79,72.0353,71.79,71.9626,275770.0
2023-03-17 10:00:00,79.29,79.45,79.21,79.34,654989.0,72.0353,72.1807,71.9626,72.0807,654989.0
2023-03-17 10:30:00,79.34,79.38,79.23,79.33,498256.0,72.0807,72.1171,71.9808,72.0717,498256.0
2023-03-17 11:00:00,79.34,79.46,79.33,79.44,264331.0,72.0807,72.1898,72.0717,72.1716,264331.0
2023-03-17 11:30:00,79.45,79.52,79.44,79.48,241558.0,72.1807,72.2443,72.1716,72.2079,241558.0
2023-03-17 12:00:00,79.48,79.49,79.33,79.35,396053.0,72.2079,72.217,72.0717,72.0898,396053.0
2023-03-17 12:30:00,79.36,79.45,79.33,79.42,224934.0,72.0989,72.1807,72.0717,72.1534,224934.0
2023-03-17 13:00:00,79.42,79.47,79.35,79.36,679494.0,72.1534,72.1988,72.0898,72.0989,679494.0
2023-03-17 13:30:00,79.36,79.48,79.35,79.45,246312.0,72.0989,72.2079,72.0898,72.1807,246312.0
2023-03-17 14:00:00,79.45,79.52,79.43,79.46,181528.0,72.1807,72.2443,72.1625,72.1898,181528.0
2023-03-17 14:30:00,79.46,79.54,79.41,79.53,185100.0,72.1898,72.2624,72.1443,72.2534,185100.0
2023-03-17 15:00:00,79.53,79.59,79.44,79.57,350724.0,72.2534,72.3079,72.1716,72.2897,350724.0
2023-03-17 15:30:00,79.58,79.58,79.29,79.33,1154823.0,72.2988,72.2988,72.0353,72.0717,1154823.0
2023-03-20 09:30:00,79.37,79.37,79.12,79.15,360546.0,72.108,72.108,71.8809,71.9081,360546.0
2023-03-20 10:00:00,79.16,79.27,79.09,79.25,711268.0,71.9172,72.0171,71.8536,71.999,711268.0
2023-03-20 10:30:00,79.25,79.41,79.24,79.38,252643.0,71.999,72.1443,71.9899,72.1171,252643.0
2023-03-20 11:00:00,79.38,79.39,79.24,79.26,687724.0,72.1171,72.1262,71.9899,72.0081,687724.0
2023-03-20 11:30:00,79.28,79.3,79.07,79.14,493315.0,72.0262,72.0444,71.8354,71.899,493315.0
2023-03-20 12:00:00,79.13,79.23,79.08,79.2,384679.0,71.89,71.9808,71.8445,71.9536,384679.0
2023-03-20 12:30:00,79.2,79.21,79.12,79.18,677308.0,71.9536,71.9626,71.8809,71.9354,677308.0
2023-03-20 13:00:00,79.19,79.2,79.04,79.07,305596.0,71.9445,71.9536,71.8082,71.8354,305596.0
2023-03-20 13:30:00,79.07,79.1,79.04,79.05,163487.0,71.8354,71.8627,71.8082,71.8173,163487.0
2023-03-20 14:00:00,79.06,79.11,79.0,79.09,300226.0,71.8264,71.8718,71.7718,71.8536,300226.0
2023-03-20 14:30:00,79.09,79.12,79.01,79.12,339090.0,71.8536,71.8809,71.7809,71.8809,339090.0
2023-03-20 15:00:00,79.13,79.14,79.07,79.12,186409.0,71.89,71.899,71.8354,71.8809,186409.0
2023-03-20 15:30:00,79.12,79.16,79.05,79.11,464961.0,71.8809,71.9172,71.8173,71.8718,464961.0
2023-03-21 09:30:00,79.14,79.18,79.03,79.12,940373.0,71.899,71.9354,71.7991,71.8809,940373.0
2023-03-21 10:00:00,79.11,79.21,79.05,79.15,702106.0,71.8718,71.9626,71.8173,71.9081,702106.0
2023-03-21 10:30:00,79.15,79.34,79.14,79.33,440733.0,71.9081,72.0807,71.899,72.0717,440733.0
2023-03-21 11:00:00,79.33,79.36,79.23,79.26,549144.0,72.0717,72.0989,71.9808,72.0081,549144.0
2023-03-21 11:30:00,79.25,79.27,79.2,79.23,348686.0,71.999,72.0171,71.9536,71.9808,348686.0
2023-03-21 12:00:00,79.23,79.38,79.23,79.36,1296395.0,71.9808,72.1171,71.9808,72.0989,1296395.0
2023-03-21 12:30:00,79.36,79.41,79.31,79.33,516361.0,72.0989,72.1443,72.0535,72.0717,516361.0
2023-03-21 13:00:00,79.32,79.36,79.28,79.28,174344.0,72.0626,72.0989,72.0262,72.0262,174344.0
2023-03-21 13:30:00,79.28,79.35,79.27,79.29,127336.0,72.0262,72.0898,72.0171,72.0353,127336.0
2023-03-21 14:00:00,79.3,79.32,79.24,79.28,217907.0,72.0444,72.0626,71.9899,72.0262,217907.0
2023-03-21 14:30:00,79.28,79.32,79.23,79.29,230400.0,72.0262,72.0626,71.9808,72.0353,230400.0
2023-03-21 15:00:00,79.29,79.34,79.24,79.31,420033.0,72.0353,72.0807,71.9899,72.0535,420033.0
2023-03-21 15:30:00,79.31,79.31,79.18,79.19,3002647.0,72.0535,72.0535,71.9354,71.9445,3002647.0
2023-03-22 09:30:00,79.23,79.23,79.06,79.07,399883.0,71.9808,71.9808,71.8264,71.8354,399883.0
2023-03-22 10:00:00,79.07,79.16,79.05,79.16,240324.0,71.8354,71.9172,71.8173,71.9172,240324.0
2023-03-22 10:30:00,79.16,79.3,79.16,79.28,81206.0,71.9172,72.0444,71.9172,72.0262,81206.0
2023-03-22 11:00:00,79.27,79.27,79.13,79.16,473993.0,72.0171,72.0171,71.89,71.9172,473993.0
2023-03-22 11:30:00,79.16,79.33,79.15,79.26,194433.0,71.9172,72.0717,71.9081,72.0081,194433.0
2023-03-22 12:00:00,79.25,79.31,79.19,79.26,489765.0,71.999,72.0535,71.9445,72.0081,489765.0
2023-03-22 12:30:00,79.26,79.31,79.19,79.27,366533.0,72.0081,72.0535,71.9445,72.0171,366533.0
2023-03-22 13:00:00,79.27,79.39,79.22,79.34,404618.0,72.0171,72.1262,71.9717,72.0807,404618.0
2023-03-22 13:30:00,79.34,79.5,79.34,79.47,251772.0,72.0807,72.2261,72.0807,72.1988,251772.0
2023-03-22 14:00:00,79.56,79.88,79.55,79.85,503848.0,72.2806,72.5713,72.2715,72.5441,503848.0
2023-03-22 14:30:00,79.83,80.31,79.7,79.8,964808.0,72.5259,72.962,72.4078,72.4987,964808.0
2023-03-22 15:00:00,79.8,79.91,79.61,79.85,420392.0,72.4987,72.5986,72.326,72.5441,420392.0
2023-03-22 15:30:00,79.84,79.86,79.64,79.76,1452513.0,72.535,72.5532,72.3533,72.4623,1452513.0
2023-03-23 09:30:00,79.68,79.87,79.68,79.86,397447.0,72.3896,72.5622,72.3896,72.5532,397447.0
2023-03-23 10:00:00,79.86,79.9,79.79,79.88,416780.0,72.5532,72.5895,72.4896,72.5713,416780.0
2023-03-23 10:30:00,79.88,80.05,79.85,80.0,459057.0,72.5713,72.7258,72.5441,72.6804,459057.0
2023-03-23 11:00:00,80.0,80.01,79.9,79.91,241837.0,72.6804,72.6894,72.5895,72.5986,241837.0
2023-03-23 11:30:00,79.91,79.98,79.91,79.94,301506.0,72.5986,72.6622,72.5986,72.6258,301506.0
2023-03-23 12:00:00,79.92,80.08,79.89,80.04,166944.0,72.6077,72.753,72.5804,72.7167,166944.0
2023-03-23 12:30:00,80.03,80.05,79.89,79.92,525228.0,72.7076,72.7258,72.5804,72.6077,525228.0
2023-03-23 13:00:00,79.92,79.95,79.76,79.78,697012.0,72.6077,72.6349,72.4623,72.4805,697012.0
2023-03-23 13:30:00,79.79,79.89,79.77,79.89,559423.0,72.4896,72.5804,72.4714,72.5804,559423.0
2023-03-23 14:00:00,79.89,79.92,79.86,79.87,185743.0,72.5804,72.6077,72.5532,72.5622,185743.0
2023-03-23 14:30:00,79.86,79.96,79.82,79.95,474016.0,72.5532,72.644,72.5168,72.6349,474016.0
2023-03-23 15:00:00,79.94,80.12,79.85,80.09,1012690.0,72.6258,72.7894,72.5441,72.7621,1012690.0
2023-03-23 15:30:00,80.09,80.21,80.05,80.14,661389.0,72.7621,72.8711,72.7258,72.8075,661389.0
2023-03-24 09:30:00,80.36,80.46,80.17,80.17,816311.0,73.0074,73.0983,72.8348,72.8348,816311.0
2023-03-24 10:00:00,80.17,80.27,80.1,80.25,352003.0,72.8348,72.9257,72.7712,72.9075,352003.0
2023-03-24 10:30:00,80.23,80.32,80.18,80.29,210937.0,72.8893,72.9711,72.8439,72.9438,210937.0
2023-03-24 11:00:00,80.28,80.39,80.25,80.32,221262.0,72.9347,73.0347,72.9075,72.9711,221262.0
2023-03-24 11:30:00,80.33,80.38,80.28,80.28,166828.0,72.9802,73.0256,72.9347,72.9347,166828.0
2023-03-24 12:00:00,80.28,80.33,80.23,80.29,201117.0,72.9347,72.9802,72.8893,72.9438,201117.0
2023-03-24 12:30:00,80.29,80.37,80.28,80.34,117209.0,72.9438,73.0165,72.9347,72.9892,117209.0
2023-03-24 13:00:00,80.35,80.37,80.32,80.33,98101.0,72.9983,73.0165,72.9711,72.9802,98101.0
2023-03-24 13:30:00,80.34,80.42,80.33,80.37,138682.0,72.9892,73.0619,72.9802,73.0165,138682.0
2023-03-24 14:00:00,80.38,80.38,80.31,80.34,291643.0,73.0256,73.0256,72.962,72.9892,291643.0
2023-03-24 14:30:00,80.34,80.41,80.32,80.33,174947.0,72.9892,73.0528,72.9711,72.9802,174947.0
2023-03-24 15:00:00,80.32,80.41,80.3,80.36,399136.0,72.9711,73.0528,72.9529,73.0074,399136.0
2023-03-24 15:30:00,80.36,80.41,80.36,80.41,243441.0,73.0074,73.0528,73.0074,73.0528,243441.0
2023-03-27 09:30:00,79.73,79.91,79.61,79.72,407296.0,72.4351,72.5986,72.326,72.426,407296.0
2023-03-27 10:00:00,79.73,79.75,79.67,79.73,466336.0,72.4351,72.4532,72.3805,72.4351,466336.0
2023-03-27 10:30:00,79.73,79.76,79.69,79.73,519094.0,72.4351,72.4623,72.3987,72.4351,519094.0
2023-03-27 11:00:00,79.73,79.76,79.69,79.72,125122.0,72.4351,72.4623,72.3987,72.426,125122.0
2023-03-27 11:30:00,79.72,79.75,79.68,79.71,182366.0,72.426,72.4532,72.3896,72.4169,182366.0
2023-03-27 12:00:00,79.72,79.73,79.62,79.62,211219.0,72.426,72.4351,72.3351,72.3351,211219.0
2023-03-27 12:30:00,79.62,79.65,79.59,79.63,387700.0,72.3351,72.3624,72.3079,72.3442,387700.0
2023-03-27 13:00:00,79.63,79.65,79.53,79.59,357524.0,72.3442,72.3624,72.2534,72.3079,357524.0
2023-03-27 13:30:00,79.6,79.63,79.57,79.59,120881.0,72.317,72.3442,72.2897,72.3079,120881.0
2023-03-27 14:00:00,79.6,79.61,79.56,79.57,206683.0,72.317,72.326,72.2806,72.2897,206683.0
2023-03-27 14:30:00,79.58,79.67,79.56,79.65,187717.0,72.2988,72.3805,72.2806,72.3624,187717.0
2023-03-27 15:00:00,79.66,79.72,79.66,79.67,187033.0,72.3715,72.426,72.3715,72.3805,187033.0
2023-03-27 15:30:00,79.67,79.68,79.58,79.62,2030267.0,72.3805,72.3896,72.2988,72.3351,2030267.0
2023-03-28 09:30:00,79.42,79.56,79.39,79.56,446492.0,72.1534,72.2806,72.1262,72.2806,446492.0
2023-03-28 10:00:00,79.55,79.55,79.41,79.42,493877.0,72.2715,72.2715,72.1443,72.1534,493877.0
2023-03-28 10:30:00,79.42,79.46,79.38,79.4,190384.0,72.1534,72.1898,72.1171,72.1353,190384.0
2023-03-28 11:00:00,79.4,79.52,79.37,79.51,298095.0,72.1353,72.2443,72.108,72.2352,298095.0
2023-03-28 11:30:00,79.51,79.54,79.46,79.48,297065.0,72.2352,72.2624,72.1898,72.2079,297065.0
2023-03-28 12:00:00,79.48,79.52,79.43,79.43,317367.0,72.2079,72.2443,72.1625,72.1625,317367.0
2023-03-28 12:30:00,79.43,79.44,79.36,79.37,278413.0,72.1625,72.1716,72.0989,72.108,278413.0
2023-03-28 13:00:00,79.37,79.46,79.37,79.42,339602.0,72.108,72.1898,72.108,72.1534,339602.0
2023-03-28 13:30:00,79.42,79.48,79.38,79.48,167881.0,72.1534,72.2079,72.1171,72.2079,167881.0
2023-03-28 14:00:00,79.47,79.47,79.39,79.39,147893.0,72.1988,72.1988,72.1262,72.1262,147893.0
2023-03-28 14:30:00,79.39,79.42,79.32,79.33,233322.0,72.1262,72.1534,72.0626,72.0717,233322.0
2023-03-28 15:00:00,79.33,79.42,79.32,79.41,299321.0,72.0717,72.1534,72.0626,72.1443,299321.0
2023-03-28 15:30:00,79.41,79.45,79.39,79.42,543517.0,72.1443,72.1807,72.1262,72.1534,543517.0
2023-03-29 09:30:00,78.48,79.53,78.48,79.44,604421.0,71.2994,72.2534,71.2994,72.1716,604421.0
2023-03-29 10:00:00,79.43,79.5,79.42,79.46,151136.0,72.1625,72.2261,72.1534,72.1898,151136.0
2023-03-29 10:30:00,79.47,79.58,79.44,79.56,313851.0,72.1988,72.2988,72.1716,72.2806,313851.0
2023-03-29 11:00:00,79.56,79.61,79.51,79.55,193182.0,72.2806,72.326,72.2352,72.2715,193182.0
2023-03-29 11:30:00,79.55,79.58,79.45,79.48,123369.0,72.2715,72.2988,72.1807,72.2079,123369.0
2023-03-29 12:00:00,79.49,79.51,79.46,79.46,777543.0,72.217,72.2352,72.1898,72.1898,777543.0
2023-03-29 12:30:00,79.46,79.5,79.45,79.48,162525.0,72.1898,72.2261,72.1807,72.2079,162525.0
2023-03-29 13:00:00,79.48,79.51,79.43,79.48,586837.0,72.2079,72.2352,72.1625,72.2079,586837.0
2023-03-29 13:30:00,79.48,79.55,79.47,79.55,230271.0,72.2079,72.2715,72.1988,72.2715,230271.0
2023-03-29 14:00:00,79.54,79.55,79.47,79.52,73077.0,72.2624,72.2715,72.1988,72.2443,73077.0
2023-03-29 14:30:00,79.53,79.57,79.49,79.55,244879.0,72.2534,72.2897,72.217,72.2715,244879.0
2023-03-29 15:00:00,79.55,79.59,79.51,79.58,214087.0,72.2715,72.3079,72.2352,72.2988,214087.0
2023-03-29 15:30:00,79.59,79.59,79.48,79.54,994409.0,72.3079,72.3079,72.2079,72.2624,994409.0
2023-03-30 09:30:00,79.51,79.69,79.51,79.67,241741.0,72.2352,72.3987,72.2352,72.3805,241741.0
2023-03-30 10:00:00,79.68,79.7,79.62,79.66,746978.0,72.3896,72.4078,72.3351,72.3715,746978.0
2023-03-30 10:30:00,79.66,79.73,79.65,79.73,142045.0,72.3715,72.4351,72.3624,72.4351,142045.0
2023-03-30 11:00:00,79.73,79.74,79.64,79.66,219824.0,72.4351,72.4441,72.3533,72.3715,219824.0
2023-03-30 11:30:00,79.67,79.69,79.63,79.65,123410.0,72.3805,72.3987,72.3442,72.3624,123410.0
2023-03-30 12:00:00,79.65,79.68,79.64,79.67,122853.0,72.3624,72.3896,72.3533,72.3805,122853.0
2023-03-30 12:30:00,79.68,79.68,79.61,79.67,236433.0,72.3896,72.3896,72.326,72.3805,236433.0
2023-03-30 13:00:00,79.67,79.7,79.65,79.7,502322.0,72.3805,72.4078,72.3624,72.4078,502322.0
2023-03-30 13:30:00,79.7,79.71,79.66,79.67,113448.0,72.4078,72.4169,72.3715,72.3805,113448.0
2023-03-30 14:00:00,79.66,79.71,79.64,79.7,657025.0,72.3715,72.4169,72.3533,72.4078,657025.0
2023-03-30 14:30:00,79.7,79.71,79.66,79.69,230327.0,72.4078,72.4169,72.3715,72.3987,230327.0
2023-03-30 15:00:00,79.68,79.72,79.67,79.72,198508.0,72.3896,72.426,72.3805,72.426,198508.0
2023-03-30 15:30:00,79.72,79.76,79.67,79.68,305560.0,72.426,72.4623,72.3805,72.3896,305560.0
2023-03-31 09:30:00,79.86,79.97,79.85,79.92,1075064.0,72.5532,72.6531,72.5441,72.6077,1075064.0
2023-03-31 10:00:00,79.91,79.97,79.88,79.91,332578.0,72.5986,72.6531,72.5713,72.5986,332578.0
2023-03-31 10:30:00,79.91,79.93,79.8,79.88,376712.0,72.5986,72.6168,72.4987,72.5713,376712.0
2023-03-31 11:00:00,79.88,79.98,79.87,79.98,110300.0,72.5713,72.6622,72.5622,72.6622,110300.0
2023-03-31 11:30:00,79.98,80.02,79.96,80.01,158155.0,72.6622,72.6985,72.644,72.6894,158155.0
2023-03-31 12:00:00,80.0,80.05,79.97,80.04,78673.0,72.6804,72.7258,72.6531,72.7167,78673.0
2023-03-31 12:30:00,80.04,80.06,79.96,80.06,153369.0,72.7167,72.7349,72.644,72.7349,153369.0
2023-03-31 13:00:00,80.06,80.06,80.01,80.01,113084.0,72.7349,72.7349,72.6894,72.6894,113084.0
2023-03-31 13:30:00,80.02,80.03,79.97,80.01,217661.0,72.6985,72.7076,72.6531,72.6894,217661.0
2023-03-31 14:00:00,80.0,80.1,80.0,80.09,696902.0,72.6804,72.7712,72.6804,72.7621,696902.0
2023-03-31 14:30:00,80.09,80.18,80.09,80.18,184689.0,72.7621,72.8439,72.7621,72.8439,184689.0
2023-03-31 15:00:00,80.18,80.24,80.15,80.23,718859.0,72.8439,72.8984,72.8166,72.8893,718859.0
2023-03-31 15:30:00,80.22,80.25,80.18,80.21,630985.0,72.8802,72.9075,72.8439,72.8711,630985.0
2023-04-03 09:30:00,79.99,80.05,79.82,79.98,295289.0,72.8968,72.9514,72.7418,72.8877,295289.0
2023-04-03 10:00:00,79.99,80.38,79.99,80.31,918793.0,72.8968,73.2522,72.8968,73.1884,918793.0
2023-04-03 10:30:00,80.31,80.32,80.25,80.26,867867.0,73.1884,73.1975,73.1337,73.1428,867867.0
2023-04-03 11:00:00,80.27,80.4,80.27,80.36,181765.0,73.1519,73.2704,73.1519,73.234,181765.0
2023-04-03 11:30:00,80.36,80.39,80.28,80.3,109330.0,73.234,73.2613,73.1611,73.1793,109330.0
2023-04-03 12:00:00,80.3,80.36,80.27,80.33,139307.0,73.1793,73.234,73.1519,73.2066,139307.0
2023-04-03 12:30:00,80.33,80.33,80.22,80.25,265485.0,73.2066,73.2066,73.1064,73.1337,265485.0
2023-04-03 13:00:00,80.24,80.32,80.24,80.3,865831.0,73.1246,73.1975,73.1246,73.1793,865831.0
2023-04-03 13:30:00,80.31,80.35,80.3,80.33,456365.0,73.1884,73.2248,73.1793,73.2066,456365.0
2023-04-03 14:00:00,80.33,80.41,80.32,80.4,593585.0,73.2066,73.2795,73.1975,73.2704,593585.0
2023-04-03 14:30:00,80.4,80.49,80.39,80.48,1131076.0,73.2704,73.3524,73.2613,73.3433,1131076.0
2023-04-03 15:00:00,80.48,80.51,80.44,80.49,987795.0,73.3433,73.3707,73.3069,73.3524,987795.0
2023-04-03 15:30:00,80.48,80.5,80.41,80.47,265472.0,73.3433,73.3615,73.2795,73.3342,265472.0
2023-04-04 09:30:00,80.2,80.27,80.13,80.2,1178110.0,73.0881,73.1519,73.0244,73.0881,1178110.0
2023-04-04 10:00:00,80.2,80.58,80.2,80.48,705919.0,73.0881,73.4345,73.0881,73.3433,705919.0
2023-04-04 10:30:00,80.49,80.55,80.48,80.51,254207.0,73.3524,73.4071,73.3433,73.3707,254207.0
2023-04-04 11:00:00,80.52,80.59,80.5,80.58,271106.0,73.3798,73.4436,73.3615,73.4345,271106.0
2023-04-04 11:30:00,80.58,80.65,80.58,80.63,305276.0,73.4345,73.4982,73.4345,73.48,305276.0
2023-04-04 12:00:00,80.63,80.69,80.61,80.69,299200.0,73.48,73.5347,73.4618,73.5347,299200.0
2023-04-04 12:30:00,80.69,80.71,80.67,80.69,341298.0,73.5347,73.5529,73.5165,73.5347,341298.0
2023-04-04 13:00:00,80.69,80.7,80.63,80.64,215032.0,73.5347,73.5438,73.48,73.4891,215032.0
2023-04-04 13:30:00,80.63,80.7,80.62,80.65,264720.0,73.48,73.5438,73.4709,73.4982,264720.0
2023-04-04 14:00:00,80.64,80.67,80.58,80.59,125100.0,73.4891,73.5165,73.4345,73.4436,125100.0
2023-04-04 14:30:00,80.59,80.68,80.58,80.68,288356.0,73.4436,73.5256,73.4345,73.5256,288356.0
2023-04-04 15:00:00,80.68,80.69,80.63,80.65,410279.0,73.5256,73.5347,73.48,73.4982,410279.0
2023-04-04 15:30:00,80.66,80.69,80.63,80.64,456820.0,73.5074,73.5347,73.48,73.4891,456820.0
2023-04-05 09:30:00,80.86,80.87,80.72,80.78,329400.0,73.6896,73.6987,73.562,73.6167,329400.0
2023-04-05 10:00:00,80.79,81.04,80.78,80.78,310942.0,73.6258,73.8537,73.6167,73.6167,310942.0
2023-04-05 10:30:00,80.78,80.87,80.73,80.87,159656.0,73.6167,73.6987,73.5711,73.6987,159656.0
2023-04-05 11:00:00,80.88,80.91,80.83,80.87,129403.0,73.7078,73.7352,73.6623,73.6987,129403.0
2023-04-05 11:30:00,80.87,80.91,80.83,80.86,181349.0,73.6987,73.7352,73.6623,73.6896,181349.0
2023-04-05 12:00:00,80.86,80.9,80.84,80.88,176693.0,73.6896,73.7261,73.6714,73.7078,176693.0
2023-04-05 12:30:00,80.87,80.9,80.83,80.84,86909.0,73.6987,73.7261,73.6623,73.6714,86909.0
2023-04-05 13:00:00,80.84,80.85,80.77,80.79,203994.0,73.6714,73.6805,73.6076,73.6258,203994.0
2023-04-05 13:30:00,80.79,80.85,80.78,80.84,86320.0,73.6258,73.6805,73.6167,73.6714,86320.0
2023-04-05 14:00:00,80.85,80.87,80.83,80.87,183361.0,73.6805,73.6987,73.6623,73.6987,183361.0
2023-04-05 14:30:00,80.87,80.9,80.86,80.9,179385.0,73.6987,73.7261,73.6896,73.7261,179385.0
2023-04-05 15:00:00,80.9,80.9,80.78,80.8,246532.0,73.7261,73.7261,73.6167,73.6349,246532.0
2023-04-05 15:30:00,80.8,80.81,80.77,80.78,652927.0,73.6349,73.6441,73.6076,73.6167,652927.0
2023-04-06 09:30:00,80.86,80.86,80.69,80.72,304198.0,73.6896,73.6896,73.5347,73.562,304198.0
2023-04-06 10:00:00,80.71,80.82,80.71,80.79,265324.0,73.5529,73.6532,73.5529,73.6258,265324.0
2023-04-06 10:30:00,80.81,80.87,80.8,80.87,203162.0,73.6441,73.6987,73.6349,73.6987,203162.0
2023-04-06 11:00:00,80.88,80.88,80.8,80.83,141217.0,73.7078,73.7078,73.6349,73.6623,141217.0
2023-04-06 11:30:00,80.83,80.85,80.79,80.83,420023.0,73.6623,73.6805,73.6258,73.6623,420023.0
2023-04-06 12:00:00,80.83,80.88,80.83,80.88,149654.0,73.6623,73.7078,73.6623,73.7078,149654.0
2023-04-06 12:30:00,80.87,80.9,80.85,80.89,241367.0,73.6987,73.7261,73.6805,73.717,241367.0
2023-04-06 13:00:00,80.89,80.9,80.86,80.87,193368.0,73.717,73.7261,73.6896,73.6987,193368.0
2023-04-06 13:30:00,80.86,80.89,80.85,80.85,138126.0,73.6896,73.717,73.6805,73.6805,138126.0
2023-04-06 14:00:00,80.85,80.86,80.79,80.8,155974.0,73.6805,73.6896,73.6258,73.6349,155974.0
2023-04-06 14:30:00,80.79,80.82,80.77,80.81,248804.0,73.6258,73.6532,73.6076,73.6441,248804.0
2023-04-06 15:00:00,80.8,80.81,80.74,80.75,214082.0,73.6349,73.6441,73.5803,73.5894,214082.0
2023-04-06 15:30:00,80.75,80.76,80.73,80.75,577439.0,73.5894,73.5985,73.5711,73.5894,577439.0
2023-04-10 09:30:00,80.25,80.25,80.07,80.09,310328.0,73.1337,73.1337,72.9697,72.9879,310328.0
2023-04-10 10:00:00,80.09,80.15,80.05,80.12,244612.0,72.9879,73.0426,72.9514,73.0152,244612.0
2023-04-10 10:30:00,80.12,80.13,80.07,80.1,326919.0,73.0152,73.0244,72.9697,72.997,326919.0
2023-04-10 11:00:00,80.11,80.15,80.09,80.14,139883.0,73.0061,73.0426,72.9879,73.0335,139883.0
2023-04-10 11:30:00,80.15,80.15,80.12,80.13,112163.0,73.0426,73.0426,73.0152,73.0244,112163.0
2023-04-10 12:00:00,80.12,80.12,80.09,80.1,116589.0,73.0152,73.0152,72.9879,72.997,116589.0
2023-04-10 12:30:00,80.1,80.19,80.09,80.17,108472.0,72.997,73.079,72.9879,73.0608,108472.0
2023-04-10 13:00:00,80.17,80.24,80.17,80.22,517048.0,73.0608,73.1246,73.0608,73.1064,517048.0
2023-04-10 13:30:00,80.22,80.25,80.2,80.24,542697.0,73.1064,73.1337,73.0881,73.1246,542697.0
2023-04-10 14:00:00,80.25,80.28,80.23,80.25,600601.0,73.1337,73.1611,73.1155,73.1337,600601.0
2023-04-10 14:30:00,80.24,80.26,80.23,80.26,263356.0,73.1246,73.1428,73.1155,73.1428,263356.0
2023-04-10 15:00:00,80.26,80.3,80.25,80.29,541267.0,73.1428,73.1793,73.1337,73.1702,541267.0
2023-04-10 15:30:00,80.3,80.32,80.28,80.32,737975.0,73.1793,73.1975,73.1611,73.1975,737975.0
2023-04-11 09:30:00,80.3,80.38,80.26,80.27,450081.0,73.1793,73.2522,73.1428,73.1519,450081.0
2023-04-11 10:00:00,80.27,80.31,80.22,80.29,267545.0,73.1519,73.1884,73.1064,73.1702,267545.0
2023-04-11 10:30:00,80.28,80.3,80.18,80.2,1132102.0,73.1611,73.1793,73.0699,73.0881,1132102.0
2023-04-11 11:00:00,80.2,80.21,80.15,80.2,268801.0,73.0881,73.0973,73.0426,73.0881,268801.0
2023-04-11 11:30:00,80.2,80.21,80.13,80.14,270924.0,73.0881,73.0973,73.0244,73.0335,270924.0
2023-04-11 12:00:00,80.14,80.17,80.13,80.17,344853.0,73.0335,73.0608,73.0244,73.0608,344853.0
2023-04-11 12:30:00,80.17,80.19,80.14,80.17,283483.0,73.0608,73.079,73.0335,73.0608,283483.0
2023-04-11 13:00:00,80.18,80.2,80.14,80.2,195735.0,73.0699,73.0881,73.0335,73.0881,195735.0
2023-04-11 13:30:00,80.2,80.26,80.2,80.26,805760.0,73.0881,73.1428,73.0881,73.1428,805760.0
2023-04-11 14:00:00,80.26,80.28,80.24,80.26,178663.0,73.1428,73.1611,73.1246,73.1428,178663.0
2023-04-11 14:30:00,80.26,80.33,80.25,80.32,673608.0,73.1428,73.2066,73.1337,73.1975,673608.0
2023-04-11 15:00:00,80.33,80.35,80.31,80.35,588530.0,73.2066,73.2248,73.1884,73.2248,588530.0
2023-04-11 15:30:00,80.34,80.36,80.19,80.23,462922.0,73.2157,73.234,73.079,73.1155,462922.0
2023-04-12 09:30:00,80.59,80.71,80.45,80.56,511460.0,73.4436,73.5529,73.316,73.4162,511460.0
2023-04-12 10:00:00,80.57,80.57,80.38,80.38,144398.0,73.4253,73.4253,73.2522,73.2522,144398.0
2023-04-12 10:30:00,80.38,80.4,80.25,80.25,265097.0,73.2522,73.2704,73.1337,73.1337,265097.0
2023-04-12 11:00:00,80.25,80.44,80.25,80.44,128868.0,73.1337,73.3069,73.1337,73.3069,128868.0
2023-04-12 11:30:00,80.44,80.46,80.39,80.4,208105.0,73.3069,73.3251,73.2613,73.2704,208105.0
2023-04-12 12:00:00,80.4,80.43,80.35,80.35,867817.0,73.2704,73.2978,73.2248,73.2248,867817.0
2023-04-12 12:30:00,80.35,80.36,80.29,80.34,216834.0,73.2248,73.234,73.1702,73.2157,216834.0
2023-04-12 13:00:00,80.34,80.36,80.23,80.3,407326.0,73.2157,73.234,73.1155,73.1793,407326.0
2023-04-12 13:30:00,80.31,80.34,80.26,80.28,198115.0,73.1884,73.2157,73.1428,73.1611,198115.0
2023-04-12 14:00:00,80.28,80.37,80.28,80.33,288145.0,73.1611,73.2431,73.1611,73.2066,288145.0
2023-04-12 14:30:00,80.33,80.37,80.29,80.37,295348.0,73.2066,73.2431,73.1702,73.2431,295348.0
2023-04-12 15:00:00,80.37,80.4,80.34,80.35,142284.0,73.2431,73.2704,73.2157,73.2248,142284.0
2023-04-12 15:30:00,80.34,80.39,80.27,80.32,335897.0,73.2157,73.2613,73.1519,73.1975,335897.0
2023-04-13 09:30:00,80.48,80.6,80.47,80.54,224417.0,73.3433,73.4527,73.3342,73.398,224417.0
2023-04-13 10:00:00,80.54,80.55,80.5,80.54,194820.0,73.398,73.4071,73.3615,73.398,194820.0
2023-04-13 10:30:00,80.52,80.55,80.45,80.45,754723.0,73.3798,73.4071,73.316,73.316,754723.0
2023-04-13 11:00:00,80.45,80.5,80.43,80.46,61809.0,73.316,73.3615,73.2978,73.3251,61809.0
2023-04-13 11:30:00,80.46,80.5,80.45,80.47,280523.0,73.3251,73.3615,73.316,73.3342,280523.0
2023-04-13 12:00:00,80.47,80.52,80.46,80.51,84533.0,73.3342,73.3798,73.3251,73.3707,84533.0
2023-04-13 12:30:00,80.51,80.53,80.48,80.52,71034.0,73.3707,73.3889,73.3433,73.3798,71034.0
2023-04-13 13:00:00,80.52,80.58,80.47,80.5,93370.0,73.3798,73.4345,73.3342,73.3615,93370.0
2023-04-13 13:30:00,80.5,80.54,80.48,80.53,82227.0,73.3615,73.398,73.3433,73.3889,82227.0
2023-04-13 14:00:00,80.53,80.53,80.4,80.4,447690.0,73.3889,73.3889,73.2704,73.2704,447690.0
2023-04-13 14:30:00,80.4,80.41,80.35,80.38,979813.0,73.2704,73.2795,73.2248,73.2522,979813.0
2023-04-13 15:00:00,80.38,80.41,80.37,80.38,129701.0,73.2522,73.2795,73.2431,73.2522,129701.0
2023-04-13 15:30:00,80.37,80.45,80.36,80.45,210337.0,73.2431,73.316,73.234,73.316,210337.0
2023-04-14 09:30:00,80.29,80.31,80.14,80.3,521791.0,73.1702,73.1884,73.0335,73.1793,521791.0
2023-04-14 10:00:00,80.29,80.3,80.13,80.16,739818.0,73.1702,73.1793,73.0244,73.0517,739818.0
2023-04-14 10:30:00,80.15,80.21,80.14,80.16,856596.0,73.0426,73.0973,73.0335,73.0517,856596.0
2023-04-14 11:00:00,80.17,80.17,80.07,80.11,179540.0,73.0608,73.0608,72.9697,73.0061,179540.0
2023-04-14 11:30:00,80.12,80.12,80.05,80.09,155858.0,73.0152,73.0152,72.9514,72.9879,155858.0
2023-04-14 12:00:00,80.09,80.11,80.07,80.09,110441.0,72.9879,73.0061,72.9697,72.9879,110441.0
2023-04-14 12:30:00,80.09,80.11,80.03,80.06,77659.0,72.9879,73.0061,72.9332,72.9606,77659.0
2023-04-14 13:00:00,80.06,80.15,80.06,80.13,772243.0,72.9606,73.0426,72.9606,73.0244,772243.0
2023-04-14 13:30:00,80.13,80.16,80.1,80.12,128546.0,73.0244,73.0517,72.997,73.0152,128546.0
2023-04-14 14:00:00,80.11,80.15,80.1,80.15,258738.0,73.0061,73.0426,72.997,73.0426,258738.0
2023-04-14 14:30:00,80.15,80.18,80.14,80.17,288265.0,73.0426,73.0699,73.0335,73.0608,288265.0
2023-04-14 15:00:00,80.17,80.21,80.16,80.17,143603.0,73.0608,73.0973,73.0517,73.0608,143603.0
2023-04-14 15:30:00,80.17,80.23,80.17,80.23,898853.0,73.0608,73.1155,73.0608,73.1155,898853.0
2023-04-17 09:30:00,80.03,80.05,79.95,79.97,178220.0,72.9332,72.9514,72.8603,72.8785,178220.0
2023-04-17 10:00:00,79.97,79.98,79.86,79.88,153710.0,72.8785,72.8877,72.7783,72.7965,153710.0
2023-04-17 10:30:00,79.88,79.88,79.8,79.81,148920.0,72.7965,72.7965,72.7236,72.7327,148920.0
2023-04-17 11:00:00,79.81,79.83,79.78,79.82,186232.0,72.7327,72.751,72.7054,72.7418,186232.0
2023-04-17 11:30:00,79.81,79.82,79.79,79.79,219059.0,72.7327,72.7418,72.7145,72.7145,219059.0
2023-04-17 12:00:00,79.79,79.79,79.75,79.77,114272.0,72.7145,72.7145,72.6781,72.6963,114272.0
2023-04-17 12:30:00,79.77,79.82,79.77,79.79,1242175.0,72.6963,72.7418,72.6963,72.7145,1242175.0
2023-04-17 13:00:00,79.79,79.84,79.78,79.84,99199.0,72.7145,72.7601,72.7054,72.7601,99199.0
2023-04-17 13:30:00,79.84,79.85,79.83,79.84,83610.0,72.7601,72.7692,72.751,72.7601,83610.0
2023-04-17 14:00:00,79.84,79.84,79.81,79.84,200910.0,72.7601,72.7601,72.7327,72.7601,200910.0
2023-04-17 14:30:00,79.84,79.88,79.83,79.87,205101.0,72.7601,72.7965,72.751,72.7874,205101.0
2023-04-17 15:00:00,79.87,79.88,79.82,79.83,469041.0,72.7874,72.7965,72.7418,72.751,469041.0
2023-04-17 15:30:00,79.83,79.85,79.8,79.81,509896.0,72.751,72.7692,72.7236,72.7327,509896.0
2023-04-18 09:30:00,79.99,80.05,79.9,79.98,520660.0,72.8968,72.9514,72.8148,72.8877,520660.0
2023-04-18 10:00:00,79.99,80.02,79.9,80.02,234402.0,72.8968,72.9241,72.8148,72.9241,234402.0
2023-04-18 10:30:00,80.02,80.03,79.97,80.0,283005.0,72.9241,72.9332,72.8785,72.9059,283005.0
2023-04-18 11:00:00,80.01,80.03,79.97,80.01,392463.0,72.915,72.9332,72.8785,72.915,392463.0
2023-04-18 11:30:00,80.02,80.02,79.91,79.92,340049.0,72.9241,72.9241,72.8239,72.833,340049.0
2023-04-18 12:00:00,79.92,79.93,79.88,79.89,241264.0,72.833,72.8421,72.7965,72.8056,241264.0
2023-04-18 12:30:00,79.88,79.93,79.88,79.93,111523.0,72.7965,72.8421,72.7965,72.8421,111523.0
2023-04-18 13:00:00,79.93,79.97,79.92,79.92,1949588.0,72.8421,72.8785,72.833,72.833,1949588.0
2023-04-18 13:30:00,79.92,79.93,79.89,79.91,221332.0,72.833,72.8421,72.8056,72.8239,221332.0
2023-04-18 14:00:00,79.91,79.95,79.89,79.95,151703.0,72.8239,72.8603,72.8056,72.8603,151703.0
2023-04-18 14:30:00,79.95,79.97,79.9,79.97,233664.0,72.8603,72.8785,72.8148,72.8785,233664.0
2023-04-18 15:00:00,79.97,79.98,79.93,79.93,375660.0,72.8785,72.8877,72.8421,72.8421,375660.0
2023-04-18 15:30:00,79.93,79.97,79.93,79.95,464282.0,72.8421,72.8785,72.8421,72.8603,464282.0
2023-04-19 09:30:00,79.79,79.79,79.66,79.67,646255.0,72.7145,72.7145,72.596,72.6051,646255.0
2023-04-19 10:00:00,79.68,79.71,79.67,79.7,343643.0,72.6143,72.6416,72.6051,72.6325,343643.0
2023-04-19 10:30:00,79.7,79.71,79.61,79.61,224031.0,72.6325,72.6416,72.5505,72.5505,224031.0
2023-04-19 11:00:00,79.62,79.66,79.61,79.66,802488.0,72.5596,72.596,72.5505,72.596,802488.0
2023-04-19 11:30:00,79.66,79.66,79.59,79.62,194716.0,72.596,72.596,72.5322,72.5596,194716.0
2023-04-19 12:00:00,79.62,79.65,79.59,79.65,217457.0,72.5596,72.5869,72.5322,72.5869,217457.0
2023-04-19 12:30:00,79.65,79.69,79.63,79.69,220420.0,72.5869,72.6234,72.5687,72.6234,220420.0
2023-04-19 13:00:00,79.69,79.71,79.65,79.66,195352.0,72.6234,72.6416,72.5869,72.596,195352.0
2023-04-19 13:30:00,79.66,79.66,79.58,79.61,283737.0,72.596,72.596,72.5231,72.5505,283737.0
2023-04-19 14:00:00,79.61,79.68,79.58,79.66,421062.0,72.5505,72.6143,72.5231,72.596,421062.0
2023-04-19 14:30:00,79.65,79.69,79.63,79.68,201300.0,72.5869,72.6234,72.5687,72.6143,201300.0
2023-04-19 15:00:00,79.69,79.69,79.62,79.63,329224.0,72.6234,72.6234,72.5596,72.5687,329224.0
2023-04-19 15:30:00,79.63,79.64,79.59,79.6,482229.0,72.5687,72.5778,72.5322,72.5414,482229.0
2023-04-20 09:30:00,79.78,79.87,79.77,79.8,1316783.0,72.7054,72.7874,72.6963,72.7236,1316783.0
2023-04-20 10:00:00,79.8,79.92,79.78,79.88,575077.0,72.7236,72.833,72.7054,72.7965,575077.0
2023-04-20 10:30:00,79.88,79.91,79.86,79.89,923100.0,72.7965,72.8239,72.7783,72.8056,923100.0
2023-04-20 11:00:00,79.89,79.89,79.82,79.88,254538.0,72.8056,72.8056,72.7418,72.7965,254538.0
2023-04-20 11:30:00,79.87,79.88,79.85,79.88,307208.0,72.7874,72.7965,72.7692,72.7965,307208.0
2023-04-20 12:00:00,79.88,79.92,79.87,79.91,299746.0,72.7965,72.833,72.7874,72.8239,299746.0
2023-04-20 12:30:00,79.91,79.94,79.9,79.92,189588.0,72.8239,72.8512,72.8148,72.833,189588.0
2023-04-20 13:00:00,79.93,79.95,79.9,79.92,427373.0,72.8421,72.8603,72.8148,72.833,427373.0
2023-04-20 13:30:00,79.92,79.93,79.84,79.85,355694.0,72.833,72.8421,72.7601,72.7692,355694.0
2023-04-20 14:00:00,79.84,79.9,79.83,79.9,293918.0,72.7601,72.8148,72.751,72.8148,293918.0
2023-04-20 14:30:00,79.9,79.9,79.84,79.87,478735.0,72.8148,72.8148,72.7601,72.7874,478735.0
2023-04-20 15:00:00,79.86,79.88,79.82,79.85,731006.0,72.7783,72.7965,72.7418,72.7692,731006.0
2023-04-20 15:30:00,79.84,79.87,79.8,79.87,526082.0,72.7601,72.7874,72.7236,72.7874,526082.0
2023-04-21 09:30:00,80.15,80.15,79.75,79.77,278069.0,73.0426,73.0426,72.6781,72.6963,278069.0
2023-04-21 10:00:00,79.76,79.88,79.69,79.85,137683.0,72.6872,72.7965,72.6234,72.7692,137683.0
2023-04-21 10:30:00,79.84,79.85,79.76,79.78,521688.0,72.7601,72.7692,72.6872,72.7054,521688.0
2023-04-21 11:00:00,79.79,79.84,79.76,79.82,213630.0,72.7145,72.7601,72.6872,72.7418,213630.0
2023-04-21 11:30:00,79.81,79.86,79.8,79.84,128357.0,72.7327,72.7783,72.7236,72.7601,128357.0
2023-04-21 12:00:00,79.84,79.92,79.83,79.92,186501.0,72.7601,72.833,72.751,72.833,186501.0
2023-04-21 12:30:00,79.91,79.92,79.86,79.91,78644.0,72.8239,72.833,72.7783,72.8239,78644.0
2023-04-21 13:00:00,79.91,79.94,79.89,79.9,108666.0,72.8239,72.8512,72.8056,72.8148,108666.0
2023-04-21 13:30:00,79.9,79.92,79.89,79.92,112284.0,72.8148,72.833,72.8056,72.833,112284.0
2023-04-21 14:00:00,79.91,79.93,79.89,79.89,331445.0,72.8239,72.8421,72.8056,72.8056,331445.0
2023-04-21 14:30:00,79.9,79.9,79.85,79.87,137893.0,72.8148,72.8148,72.7692,72.7874,137893.0
2023-04-21 15:00:00,79.87,79.88,79.84,79.86,246913.0,72.7874,72.7965,72.7601,72.7783,246913.0
2023-04-21 15:30:00,79.86,79.87,79.83,79.84,512423.0,72.7783,72.7874,72.751,72.7601,512423.0
2023-04-24 09:30:00,80.04,80.1,79.92,80.07,141325.0,72.9423,72.997,72.833,72.9697,141325.0
2023-04-24 10:00:00,80.07,80.08,79.98,79.99,67330.0,72.9697,72.9788,72.8877,72.8968,67330.0
2023-04-24 10:30:00,80.01,80.14,80.0,80.11,369973.0,72.915,73.0335,72.9059,73.0061,369973.0
2023-04-24 11:00:00,80.11,80.17,80.1,80.15,110208.0,73.0061,73.0608,72.997,73.0426,110208.0
2023-04-24 11:30:00,80.14,80.15,80.09,80.1,182374.0,73.0335,73.0426,72.9879,72.997,182374.0
2023-04-24 12:00:00,80.09,80.14,80.09,80.14,251035.0,72.9879,73.0335,72.9879,73.0335,251035.0
2023-04-24 12:30:00,80.14,80.15,80.11,80.15,505630.0,73.0335,73.0426,73.0061,73.0426,505630.0
2023-04-24 13:00:00,80.15,80.17,80.14,80.16,155147.0,73.0426,73.0608,73.0335,73.0517,155147.0
2023-04-24 13:30:00,80.16,80.18,80.15,80.17,145266.0,73.0517,73.0699,73.0426,73.0608,145266.0
2023-04-24 14:00:00,80.17,80.19,80.15,80.19,124717.0,73.0608,73.079,73.0426,73.079,124717.0
2023-04-24 14:30:00,80.2,80.2,80.15,80.16,117443.0,73.0881,73.0881,73.0426,73.0517,117443.0
2023-04-24 15:00:00,80.16,80.18,80.16,80.17,161617.0,73.0517,73.0699,73.0517,73.0608,161617.0
2023-04-24 15:30:00,80.17,80.21,80.17,80.18,353025.0,73.0608,73.0973,73.0608,73.0699,353025.0
2023-04-25 09:30:00,80.53,80.59,80.47,80.58,463205.0,73.3889,73.4436,73.3342,73.4345,463205.0
2023-04-25 10:00:00,80.58,80.62,80.54,80.62,186830.0,73.4345,73.4709,73.398,73.4709,186830.0
2023-04-25 10:30:00,80.62,80.65,80.58,80.58,175290.0,73.4709,73.4982,73.4345,73.4345,175290.0
2023-04-25 11:00:00,80.58,80.6,80.51,80.53,188297.0,73.4345,73.4527,73.3707,73.3889,188297.0
2023-04-25 11:30:00,80.53,80.53,80.49,80.5,486310.0,73.3889,73.3889,73.3524,73.3615,486310.0
2023-04-25 12:00:00,80.5,80.55,80.48,80.54,141853.0,73.3615,73.4071,73.3433,73.398,141853.0
2023-04-25 12:30:00,80.54,80.55,80.48,80.55,144173.0,73.398,73.4071,73.3433,73.4071,144173.0
2023-04-25 13:00:00,80.54,80.61,80.53,80.59,226580.0,73.398,73.4618,73.3889,73.4436,226580.0
2023-04-25 13:30:00,80.59,80.65,80.59,80.64,119243.0,73.4436,73.4982,73.4436,73.4891,119243.0
2023-04-25 14:00:00,80.64,80.7,80.64,80.65,225188.0,73.4891,73.5438,73.4891,73.4982,225188.0
2023-04-25 14:30:00,80.66,80.66,80.57,80.57,761531.0,73.5074,73.5074,73.4253,73.4253,761531.0
2023-04-25 15:00:00,80.57,80.59,80.54,80.58,127428.0,73.4253,73.4436,73.398,73.4345,127428.0
2023-04-25 15:30:00,80.59,80.64,80.58,80.6,1102929.0,73.4436,73.4891,73.4345,73.4527,1102929.0
2023-04-26 09:30:00,80.59,80.64,80.52,80.62,384762.0,73.4436,73.4891,73.3798,73.4709,384762.0
2023-04-26 10:00:00,80.62,80.65,80.57,80.61,398987.0,73.4709,73.4982,73.4253,73.4618,398987.0
2023-04-26 10:30:00,80.62,80.62,80.52,80.54,397552.0,73.4709,73.4709,73.3798,73.398,397552.0
2023-04-26 11:00:00,80.54,80.56,80.42,80.42,140417.0,73.398,73.4162,73.2886,73.2886,140417.0
2023-04-26 11:30:00,80.41,80.44,80.32,80.33,191753.0,73.2795,73.3069,73.1975,73.2066,191753.0
2023-04-26 12:00:00,80.33,80.36,80.26,80.29,117230.0,73.2066,73.234,73.1428,73.1702,117230.0
2023-04-26 12:30:00,80.29,80.29,80.21,80.24,73299.0,73.1702,73.1702,73.0973,73.1246,73299.0
2023-04-26 13:00:00,80.24,80.27,80.2,80.25,124818.0,73.1246,73.1519,73.0881,73.1337,124818.0
2023-04-26 13:30:00,80.24,80.27,80.2,80.27,94543.0,73.1246,73.1519,73.0881,73.1519,94543.0
2023-04-26 14:00:00,80.27,80.3,80.23,80.25,81043.0,73.1519,73.1793,73.1155,73.1337,81043.0
2023-04-26 14:30:00,80.26,80.35,80.25,80.32,351764.0,73.1428,73.2248,73.1337,73.1975,351764.0
2023-04-26 15:00:00,80.33,80.37,80.32,80.34,196999.0,73.2066,73.2431,73.1975,73.2157,196999.0
2023-04-26 15:30:00,80.35,80.35,80.26,80.29,360663.0,73.2248,73.2248,73.1428,73.1702,360663.0
2023-04-27 09:30:00,80.2,80.22,80.11,80.14,229194.0,73.0881,73.1064,73.0061,73.0335,229194.0
2023-04-27 10:00:00,80.15,80.16,80.06,80.06,295757.0,73.0426,73.0517,72.9606,72.9606,295757.0
2023-04-27 10:30:00,80.06,80.09,80.02,80.07,556091.0,72.9606,72.9879,72.9241,72.9697,556091.0
2023-04-27 11:00:00,80.07,80.09,80.03,80.08,96314.0,72.9697,72.9879,72.9332,72.9788,96314.0
2023-04-27 11:30:00,80.09,80.1,80.05,80.08,155754.0,72.9879,72.997,72.9514,72.9788,155754.0
2023-04-27 12:00:00,80.08,80.12,80.07,80.1,134298.0,72.9788,73.0152,72.9697,72.997,134298.0
2023-04-27 12:30:00,80.11,80.12,80.06,80.08,48252.0,73.0061,73.0152,72.9606,72.9788,48252.0
2023-04-27 13:00:00,80.08,80.1,80.02,80.09,320477.0,72.9788,72.997,72.9241,72.9879,320477.0
2023-04-27 13:30:00,80.09,80.1,80.02,80.03,365875.0,72.9879,72.997,72.9241,72.9332,365875.0
2023-04-27 14:00:00,80.03,80.03,79.98,80.0,101943.0,72.9332,72.9332,72.8877,72.9059,101943.0
2023-04-27 14:30:00,80.01,80.06,80.0,80.05,192959.0,72.915,72.9606,72.9059,72.9514,192959.0
2023-04-27 15:00:00,80.05,80.08,80.03,80.04,133188.0,72.9514,72.9788,72.9332,72.9423,133188.0
2023-04-27 15:30:00,80.04,80.04,79.95,79.98,1444063.0,72.9423,72.9423,72.8603,72.8877,1444063.0
2023-04-28 09:30:00,80.36,80.42,80.22,80.24,387709.0,73.234,73.2886,73.1064,73.1246,387709.0
2023-04-28 10:00:00,80.23,80.33,80.21,80.28,1334023.0,73.1155,73.2066,73.0973,73.1611,1334023.0
2023-04-28 10:30:00,80.29,80.39,80.27,80.35,285847.0,73.1702,73.2613,73.1519,73.2248,285847.0
2023-04-28 11:00:00,80.36,80.4,80.34,80.39,238004.0,73.234,73.2704,73.2157,73.2613,238004.0
2023-04-28 11:30:00,80.4,80.46,80.39,80.42,193253.0,73.2704,73.3251,73.2613,73.2886,193253.0
2023-04-28 12:00:00,80.42,80.44,80.39,80.41,201745.0,73.2886,73.3069,73.2613,73.2795,201745.0
2023-04-28 12:30:00,80.41,80.44,80.4,80.42,147134.0,73.2795,73.3069,73.2704,73.2886,147134.0
2023-04-28 13:00:00,80.41,80.42,80.35,80.36,153278.0,73.2795,73.2886,73.2248,73.234,153278.0
2023-04-28 13:30:00,80.36,80.41,80.35,80.39,161059.0,73.234,73.2795,73.2248,73.2613,161059.0
2023-04-28 14:00:00,80.4,80.4,80.35,80.36,194721.0,73.2704,73.2704,73.2248,73.234,194721.0
2023-04-28 14:30:00,80.37,80.37,80.32,80.36,296731.0,73.2431,73.2431,73.1975,73.234,296731.0
2023-04-28 15:00:00,80.36,80.42,80.35,80.4,522682.0,73.234,73.2886,73.2248,73.2704,522682.0
2023-04-28 15:30:00,80.4,80.54,80.38,80.54,960249.0,73.2704,73.398,73.2522,73.398,960249.0
2023-05-01 09:30:00,79.95,79.98,79.84,79.92,453818.0,73.0745,73.102,72.974,73.0471,453818.0
2023-05-01 10:00:00,79.91,79.91,79.69,79.72,537243.0,73.038,73.038,72.8369,72.8643,537243.0
2023-05-01 10:30:00,79.73,79.81,79.66,79.66,397107.0,72.8735,72.9466,72.8095,72.8095,397107.0
2023-05-01 11:00:00,79.67,79.68,79.58,79.64,176573.0,72.8186,72.8278,72.7364,72.7912,176573.0
2023-05-01 11:30:00,79.65,79.66,79.6,79.62,91683.0,72.8003,72.8095,72.7546,72.7729,91683.0
2023-05-01 12:00:00,79.62,79.64,79.6,79.63,181974.0,72.7729,72.7912,72.7546,72.7821,181974.0
2023-05-01 12:30:00,79.64,79.68,79.63,79.66,88512.0,72.7912,72.8278,72.7821,72.8095,88512.0
2023-05-01 13:00:00,79.66,79.67,79.62,79.65,188420.0,72.8095,72.8186,72.7729,72.8003,188420.0
2023-05-01 13:30:00,79.64,79.65,79.61,79.64,125788.0,72.7912,72.8003,72.7638,72.7912,125788.0
2023-05-01 14:00:00,79.64,79.64,79.54,79.54,110004.0,72.7912,72.7912,72.6998,72.6998,110004.0
2023-05-01 14:30:00,79.55,79.55,79.51,79.53,338159.0,72.7089,72.7089,72.6724,72.6907,338159.0
2023-05-01 15:00:00,79.53,79.54,79.42,79.42,269339.0,72.6907,72.6998,72.5901,72.5901,269339.0
2023-05-01 15:30:00,79.42,79.43,79.29,79.4,545766.0,72.5901,72.5993,72.4713,72.5718,545766.0
2023-05-02 09:30:00,79.53,79.69,79.51,79.62,349796.0,72.6907,72.8369,72.6724,72.7729,349796.0
2023-05-02 10:00:00,79.63,79.95,79.63,79.91,1774333.0,72.7821,73.0745,72.7821,73.038,1774333.0
2023-05-02 10:30:00,79.91,80.06,79.9,80.04,438470.0,73.038,73.1751,73.0288,73.1568,438470.0
2023-05-02 11:00:00,80.03,80.03,79.93,79.98,184174.0,73.1477,73.1477,73.0563,73.102,184174.0
2023-05-02 11:30:00,79.98,80.04,79.92,80.02,255934.0,73.102,73.1568,73.0471,73.1385,255934.0
2023-05-02 12:00:00,80.02,80.08,79.98,80.02,142503.0,73.1385,73.1934,73.102,73.1385,142503.0
2023-05-02 12:30:00,80.01,80.08,79.99,80.04,219573.0,73.1294,73.1934,73.1111,73.1568,219573.0
2023-05-02 13:00:00,80.05,80.07,80.03,80.06,314854.0,73.1659,73.1842,73.1477,73.1751,314854.0
2023-05-02 13:30:00,80.06,80.09,80.04,80.08,375941.0,73.1751,73.2025,73.1568,73.1934,375941.0
2023-05-02 14:00:00,80.07,80.1,80.03,80.09,469312.0,73.1842,73.2116,73.1477,73.2025,469312.0
2023-05-02 14:30:00,80.09,80.12,80.05,80.11,251750.0,73.2025,73.2299,73.1659,73.2208,251750.0
2023-05-02 15:00:00,80.12,80.15,80.1,80.11,723339.0,73.2299,73.2573,73.2116,73.2208,723339.0
2023-05-02 15:30:00,80.11,80.13,80.1,80.1,504876.0,73.2208,73.2391,73.2116,73.2116,504876.0
2023-05-03 09:30:00,80.24,80.33,80.24,80.25,296503.0,73.3396,73.4219,73.3396,73.3487,296503.0
2023-05-03 10:00:00,80.27,80.37,80.23,80.28,226306.0,73.367,73.4584,73.3305,73.3762,226306.0
2023-05-03 10:30:00,80.28,80.32,80.25,80.26,149340.0,73.3762,73.4127,73.3487,73.3579,149340.0
2023-05-03 11:00:00,80.26,80.3,80.23,80.29,121216.0,73.3579,73.3944,73.3305,73.3853,121216.0
2023-05-03 11:30:00,80.29,80.29,80.24,80.27,173427.0,73.3853,73.3853,73.3396,73.367,173427.0
2023-05-03 12:00:00,80.27,80.31,80.26,80.31,277914.0,73.367,73.4036,73.3579,73.4036,277914.0
2023-05-03 12:30:00,80.31,80.32,80.25,80.26,243913.0,73.4036,73.4127,73.3487,73.3579,243913.0
2023-05-03 13:00:00,80.26,80.27,80.25,80.27,116349.0,73.3579,73.367,73.3487,73.367,116349.0
2023-05-03 13:30:00,80.27,80.33,80.26,80.3,143969.0,73.367,73.4219,73.3579,73.3944,143969.0
2023-05-03 14:00:00,80.29,80.42,80.22,80.23,265661.0,73.3853,73.5041,73.3213,73.3305,265661.0
2023-05-03 14:30:00,80.24,80.26,80.13,80.2,257406.0,73.3396,73.3579,73.2391,73.303,257406.0
2023-05-03 15:00:00,80.2,80.28,80.07,80.25,290366.0,73.303,73.3762,73.1842,73.3487,290366.0
2023-05-03 15:30:00,80.26,80.42,80.17,80.33,687621.0,73.3579,73.5041,73.2756,73.4219,687621.0
2023-05-04 09:30:00,80.07,80.24,80.02,80.15,368366.0,73.1842,73.3396,73.1385,73.2573,368366.0
2023-05-04 10:00:00,80.16,80.33,80.11,80.28,334421.0,73.2665,73.4219,73.2208,73.3762,334421.0
2023-05-04 10:30:00,80.28,80.39,80.21,80.38,383734.0,73.3762,73.4767,73.3122,73.4676,383734.0
2023-05-04 11:00:00,80.37,80.38,80.3,80.34,233554.0,73.4584,73.4676,73.3944,73.431,233554.0
2023-05-04 11:30:00,80.35,80.47,80.34,80.45,286717.0,73.4401,73.5498,73.431,73.5315,286717.0
2023-05-04 12:00:00,80.44,80.52,80.4,80.44,397523.0,73.5224,73.5955,73.4858,73.5224,397523.0
2023-05-04 12:30:00,80.44,80.49,80.41,80.43,338178.0,73.5224,73.5681,73.495,73.5133,338178.0
2023-05-04 13:00:00,80.42,80.43,80.25,80.27,259682.0,73.5041,73.5133,73.3487,73.367,259682.0
2023-05-04 13:30:00,80.27,80.31,80.24,80.27,119960.0,73.367,73.4036,73.3396,73.367,119960.0
2023-05-04 14:00:00,80.27,80.28,80.22,80.25,127377.0,73.367,73.3762,73.3213,73.3487,127377.0
2023-05-04 14:30:00,80.26,80.33,80.25,80.32,169919.0,73.3579,73.4219,73.3487,73.4127,169919.0
2023-05-04 15:00:00,80.31,80.33,80.23,80.26,293175.0,73.4036,73.4219,73.3305,73.3579,293175.0
2023-05-04 15:30:00,80.27,80.29,80.26,80.28,1018045.0,73.367,73.3853,73.3579,73.3762,1018045.0
2023-05-05 09:30:00,80.08,80.12,79.94,80.01,666855.0,73.1934,73.2299,73.0654,73.1294,666855.0
2023-05-05 10:00:00,80.03,80.04,79.95,79.97,286880.0,73.1477,73.1568,73.0745,73.0928,286880.0
2023-05-05 10:30:00,79.97,80.01,79.95,79.96,314725.0,73.0928,73.1294,73.0745,73.0837,314725.0
2023-05-05 11:00:00,79.97,79.98,79.86,79.87,327142.0,73.0928,73.102,72.9923,73.0014,327142.0
2023-05-05 11:30:00,79.86,79.87,79.81,79.82,381779.0,72.9923,73.0014,72.9466,72.9557,381779.0
2023-05-05 12:00:00,79.81,79.86,79.81,79.84,206475.0,72.9466,72.9923,72.9466,72.974,206475.0
2023-05-05 12:30:00,79.84,79.87,79.83,79.84,75454.0,72.974,73.0014,72.9649,72.974,75454.0
2023-05-05 13:00:00,79.85,79.87,79.82,79.87,172958.0,72.9831,73.0014,72.9557,73.0014,172958.0
2023-05-05 13:30:00,79.87,79.9,79.86,79.88,142096.0,73.0014,73.0288,72.9923,73.0106,142096.0
2023-05-05 14:00:00,79.89,79.89,79.88,79.89,114182.0,73.0197,73.0197,73.0106,73.0197,114182.0
2023-05-05 14:30:00,79.89,79.93,79.88,79.92,166365.0,73.0197,73.0563,73.0106,73.0471,166365.0
2023-05-05 15:00:00,79.92,79.95,79.91,79.92,160330.0,73.0471,73.0745,73.038,73.0471,160330.0
2023-05-05 15:30:00,79.92,79.94,79.91,79.92,1554190.0,73.0471,73.0654,73.038,73.0471,1554190.0
2023-05-08 09:30:00,79.6,79.6,79.45,79.59,291505.0,72.7546,72.7546,72.6175,72.7455,291505.0
2023-05-08 10:00:00,79.6,79.6,79.51,79.55,222646.0,72.7546,72.7546,72.6724,72.7089,222646.0
2023-05-08 10:30:00,79.55,79.57,79.51,79.54,403037.0,72.7089,72.7272,72.6724,72.6998,403037.0
2023-05-08 11:00:00,79.55,79.62,79.55,79.59,171288.0,72.7089,72.7729,72.7089,72.7455,171288.0
2023-05-08 11:30:00,79.59,79.62,79.57,79.61,259813.0,72.7455,72.7729,72.7272,72.7638,259813.0
2023-05-08 12:00:00,79.62,79.67,79.61,79.65,555450.0,72.7729,72.8186,72.7638,72.8003,555450.0
2023-05-08 12:30:00,79.65,79.65,79.62,79.65,154712.0,72.8003,72.8003,72.7729,72.8003,154712.0
2023-05-08 13:00:00,79.65,79.65,79.61,79.61,250942.0,72.8003,72.8003,72.7638,72.7638,250942.0
2023-05-08 13:30:00,79.61,79.61,79.55,79.58,265822.0,72.7638,72.7638,72.7089,72.7364,265822.0
2023-05-08 14:00:00,79.58,79.58,79.5,79.51,534871.0,72.7364,72.7364,72.6632,72.6724,534871.0
2023-05-08 14:30:00,79.51,79.52,79.47,79.5,423296.0,72.6724,72.6815,72.6358,72.6632,423296.0
2023-05-08 15:00:00,79.5,79.51,79.46,79.47,578720.0,72.6632,72.6724,72.6267,72.6358,578720.0
2023-05-08 15:30:00,79.47,79.54,79.45,79.51,486075.0,72.6358,72.6998,72.6175,72.6724,486075.0
2023-05-09 09:30:00,79.51,79.54,79.42,79.53,627655.0,72.6724,72.6998,72.5901,72.6907,627655.0
2023-05-09 10:00:00,79.53,79.57,79.49,79.56,564838.0,72.6907,72.7272,72.6541,72.7181,564838.0
2023-05-09 10:30:00,79.56,79.61,79.55,79.58,293006.0,72.7181,72.7638,72.7089,72.7364,293006.0
2023-05-09 11:00:00,79.58,79.6,79.53,79.59,355141.0,72.7364,72.7546,72.6907,72.7455,355141.0
2023-05-09 11:30:00,79.59,79.6,79.53,79.55,148344.0,72.7455,72.7546,72.6907,72.7089,148344.0
2023-05-09 12:00:00,79.56,79.57,79.53,79.56,160154.0,72.7181,72.7272,72.6907,72.7181,160154.0
2023-05-09 12:30:00,79.57,79.57,79.51,79.53,110605.0,72.7272,72.7272,72.6724,72.6907,110605.0
2023-05-09 13:00:00,79.54,79.6,79.53,79.56,242168.0,72.6998,72.7546,72.6907,72.7181,242168.0
2023-05-09 13:30:00,79.56,79.57,79.52,79.55,227683.0,72.7181,72.7272,72.6815,72.7089,227683.0
2023-05-09 14:00:00,79.55,79.57,79.51,79.55,126094.0,72.7089,72.7272,72.6724,72.7089,126094.0
2023-05-09 14:30:00,79.56,79.56,79.51,79.53,116213.0,72.7181,72.7181,72.6724,72.6907,116213.0
2023-05-09 15:00:00,79.53,79.53,79.46,79.49,395661.0,72.6907,72.6907,72.6267,72.6541,395661.0
2023-05-09 15:30:00,79.5,79.52,79.43,79.43,433865.0,72.6632,72.6815,72.5993,72.5993,433865.0
2023-05-10 09:30:00,79.79,79.97,79.79,79.95,1451519.0,72.9283,73.0928,72.9283,73.0745,1451519.0
2023-05-10 10:00:00,79.95,79.97,79.82,79.9,377184.0,73.0745,73.0928,72.9557,73.0288,377184.0
2023-05-10 10:30:00,79.89,79.94,79.87,79.92,160006.0,73.0197,73.0654,73.0014,73.0471,160006.0
2023-05-10 11:00:00,79.92,79.93,79.87,79.88,575032.0,73.0471,73.0563,73.0014,73.0106,575032.0
2023-05-10 11:30:00,79.88,79.93,79.88,79.92,287655.0,73.0106,73.0563,73.0106,73.0471,287655.0
2023-05-10 12:00:00,79.92,79.99,79.91,79.97,163541.0,73.0471,73.1111,73.038,73.0928,163541.0
2023-05-10 12:30:00,79.97,79.98,79.93,79.95,281222.0,73.0928,73.102,73.0563,73.0745,281222.0
2023-05-10 13:00:00,79.95,80.01,79.92,79.99,394941.0,73.0745,73.1294,73.0471,73.1111,394941.0
2023-05-10 13:30:00,80.0,80.01,79.96,79.96,355439.0,73.1202,73.1294,73.0837,73.0837,355439.0
2023-05-10 14:00:00,79.97,80.0,79.95,79.98,179328.0,73.0928,73.1202,73.0745,73.102,179328.0
2023-05-10 14:30:00,79.98,80.01,79.98,80.01,763949.0,73.102,73.1294,73.102,73.1294,763949.0
2023-05-10 15:00:00,80.01,80.02,79.99,80.02,1625299.0,73.1294,73.1385,73.1111,73.1385,1625299.0
2023-05-10 15:30:00,80.02,80.02,79.96,79.99,1250083.0,73.1385,73.1385,73.0837,73.1111,1250083.0
2023-05-11 09:30:00,80.32,80.4,80.27,80.28,498940.0,73.4127,73.4858,73.367,73.3762,498940.0
2023-05-11 10:00:00,80.28,80.32,80.25,80.26,77550.0,73.3762,73.4127,73.3487,73.3579,77550.0
2023-05-11 10:30:00,80.26,80.33,80.26,80.29,128757.0,73.3579,73.4219,73.3579,73.3853,128757.0
2023-05-11 11:00:00,80.28,80.29,80.19,80.22,149684.0,73.3762,73.3853,73.2939,73.3213,149684.0
2023-05-11 11:30:00,80.22,80.22,80.18,80.2,251572.0,73.3213,73.3213,73.2848,73.303,251572.0
2023-05-11 12:00:00,80.19,80.28,80.19,80.27,358166.0,73.2939,73.3762,73.2939,73.367,358166.0
2023-05-11 12:30:00,80.28,80.29,80.23,80.23,103924.0,73.3762,73.3853,73.3305,73.3305,103924.0
2023-05-11 13:00:00,80.24,80.31,80.21,80.22,137228.0,73.3396,73.4036,73.3122,73.3213,137228.0
2023-05-11 13:30:00,80.23,80.3,80.23,80.28,524582.0,73.3305,73.3944,73.3305,73.3762,524582.0
2023-05-11 14:00:00,80.28,80.28,80.23,80.23,801266.0,73.3762,73.3762,73.3305,73.3305,801266.0
2023-05-11 14:30:00,80.23,80.24,80.18,80.2,180526.0,73.3305,73.3396,73.2848,73.303,180526.0
2023-05-11 15:00:00,80.2,80.23,80.18,80.21,100780.0,73.303,73.3305,73.2848,73.3122,100780.0
2023-05-11 15:30:00,80.22,80.22,80.17,80.18,691308.0,73.3213,73.3213,73.2756,73.2848,691308.0
2023-05-12 09:30:00,80.25,80.25,80.12,80.21,235548.0,73.3487,73.3487,73.2299,73.3122,235548.0
2023-05-12 10:00:00,80.21,80.21,79.98,79.99,256494.0,73.3122,73.3122,73.102,73.1111,256494.0
2023-05-12 10:30:00,79.99,79.99,79.89,79.97,172676.0,73.1111,73.1111,73.0197,73.0928,172676.0
2023-05-12 11:00:00,79.96,79.99,79.95,79.97,121377.0,73.0837,73.1111,73.0745,73.0928,121377.0
2023-05-12 11:30:00,79.97,79.97,79.86,79.88,170740.0,73.0928,73.0928,72.9923,73.0106,170740.0
2023-05-12 12:00:00,79.87,79.87,79.83,79.84,94243.0,73.0014,73.0014,72.9649,72.974,94243.0
2023-05-12 12:30:00,79.84,79.87,79.82,79.86,197267.0,72.974,73.0014,72.9557,72.9923,197267.0
2023-05-12 13:00:00,79.87,79.89,79.86,79.87,78912.0,73.0014,73.0197,72.9923,73.0014,78912.0
2023-05-12 13:30:00,79.87,79.87,79.84,79.85,91133.0,73.0014,73.0014,72.974,72.9831,91133.0
2023-05-12 14:00:00,79.85,79.87,79.84,79.86,68144.0,72.9831,73.0014,72.974,72.9923,68144.0
2023-05-12 14:30:00,79.87,79.87,79.78,79.79,93918.0,73.0014,73.0014,72.9192,72.9283,93918.0
2023-05-12 15:00:00,79.79,79.83,79.79,79.81,66443.0,72.9283,72.9649,72.9283,72.9466,66443.0
2023-05-12 15:30:00,79.81,79.84,79.8,79.82,257504.0,72.9466,72.974,72.9374,72.9557,257504.0
2023-05-15 09:30:00,79.55,79.57,79.48,79.52,203082.0,72.7089,72.7272,72.645,72.6815,203082.0
2023-05-15 10:00:00,79.51,79.53,79.46,79.52,483372.0,72.6724,72.6907,72.6267,72.6815,483372.0
2023-05-15 10:30:00,79.51,79.54,79.49,79.54,322390.0,72.6724,72.6998,72.6541,72.6998,322390.0
2023-05-15 11:00:00,79.54,79.57,79.53,79.53,278200.0,72.6998,72.7272,72.6907,72.6907,278200.0
2023-05-15 11:30:00,79.54,79.54,79.5,79.51,269640.0,72.6998,72.6998,72.6632,72.6724,269640.0
2023-05-15 12:00:00,79.52,79.54,79.51,79.54,196942.0,72.6815,72.6998,72.6724,72.6998,196942.0
2023-05-15 12:30:00,79.54,79.58,79.53,79.58,180724.0,72.6998,72.7364,72.6907,72.7364,180724.0
2023-05-15 13:00:00,79.58,79.58,79.56,79.58,259510.0,72.7364,72.7364,72.7181,72.7364,259510.0
2023-05-15 13:30:00,79.58,79.59,79.57,79.59,190182.0,72.7364,72.7455,72.7272,72.7455,190182.0
2023-05-15 14:00:00,79.59,79.6,79.57,79.59,209462.0,72.7455,72.7546,72.7272,72.7455,209462.0
2023-05-15 14:30:00,79.58,79.6,79.57,79.58,409937.0,72.7364,72.7546,72.7272,72.7364,409937.0
2023-05-15 15:00:00,79.58,79.58,79.56,79.58,211203.0,72.7364,72.7364,72.7181,72.7364,211203.0
2023-05-15 15:30:00,79.58,79.58,79.52,79.55,1808559.0,72.7364,72.7364,72.6815,72.7089,1808559.0
2023-05-16 09:30:00,79.31,79.42,79.28,79.36,564673.0,72.4896,72.5901,72.4622,72.5353,564673.0
2023-05-16 10:00:00,79.36,79.4,79.29,79.4,686637.0,72.5353,72.5718,72.4713,72.5718,686637.0
2023-05-16 10:30:00,79.39,79.4,79.32,79.37,449826.0,72.5627,72.5718,72.4987,72.5444,449826.0
2023-05-16 11:00:00,79.37,79.37,79.31,79.33,129486.0,72.5444,72.5444,72.4896,72.5079,129486.0
2023-05-16 11:30:00,79.33,79.33,79.23,79.27,243261.0,72.5079,72.5079,72.4165,72.453,243261.0
2023-05-16 12:00:00,79.28,79.3,79.25,79.27,434365.0,72.4622,72.4804,72.4347,72.453,434365.0
2023-05-16 12:30:00,79.28,79.34,79.27,79.31,69766.0,72.4622,72.517,72.453,72.4896,69766.0
2023-05-16 13:00:00,79.31,79.35,79.3,79.35,129990.0,72.4896,72.5261,72.4804,72.5261,129990.0
2023-05-16 13:30:00,79.34,79.36,79.33,79.34,237311.0,72.517,72.5353,72.5079,72.517,237311.0
2023-05-16 14:00:00,79.34,79.34,79.27,79.29,107980.0,72.517,72.517,72.453,72.4713,107980.0
2023-05-16 14:30:00,79.29,79.31,79.28,79.29,128397.0,72.4713,72.4896,72.4622,72.4713,128397.0
2023-05-16 15:00:00,79.29,79.29,79.25,79.26,177855.0,72.4713,72.4713,72.4347,72.4439,177855.0
2023-05-16 15:30:00,79.27,79.31,79.2,79.23,1609244.0,72.453,72.4896,72.389,72.4165,1609244.0
2023-05-17 09:30:00,79.43,79.43,79.21,79.23,319299.0,72.5993,72.5993,72.3982,72.4165,319299.0
2023-05-17 10:00:00,79.23,79.27,79.19,79.25,111579.0,72.4165,72.453,72.3799,72.4347,111579.0
2023-05-17 10:30:00,79.25,79.3,79.22,79.23,427817.0,72.4347,72.4804,72.4073,72.4165,427817.0
2023-05-17 11:00:00,79.24,79.25,79.17,79.19,531803.0,72.4256,72.4347,72.3616,72.3799,531803.0
2023-05-17 11:30:00,79.18,79.21,79.14,79.19,92624.0,72.3708,72.3982,72.3342,72.3799,92624.0
2023-05-17 12:00:00,79.2,79.21,79.17,79.18,535337.0,72.389,72.3982,72.3616,72.3708,535337.0
2023-05-17 12:30:00,79.18,79.24,79.17,79.24,305608.0,72.3708,72.4256,72.3616,72.4256,305608.0
2023-05-17 13:00:00,79.23,79.26,79.15,79.16,247128.0,72.4165,72.4439,72.3433,72.3525,247128.0
2023-05-17 13:30:00,79.16,79.22,79.14,79.2,1168391.0,72.3525,72.4073,72.3342,72.389,1168391.0
2023-05-17 14:00:00,79.21,79.21,79.15,79.17,91614.0,72.3982,72.3982,72.3433,72.3616,91614.0
2023-05-17 14:30:00,79.17,79.17,79.11,79.14,138292.0,72.3616,72.3616,72.3068,72.3342,138292.0
2023-05-17 15:00:00,79.14,79.19,79.14,79.15,157790.0,72.3342,72.3799,72.3342,72.3433,157790.0
2023-05-17 15:30:00,79.16,79.19,79.1,79.17,428882.0,72.3525,72.3799,72.2976,72.3616,428882.0
2023-05-18 09:30:00,78.94,78.95,78.84,78.85,609601.0,72.1514,72.1605,72.06,72.0691,609601.0
2023-05-18 10:00:00,78.85,78.91,78.83,78.89,721420.0,72.0691,72.124,72.0509,72.1057,721420.0
2023-05-18 10:30:00,78.88,78.94,78.88,78.9,375953.0,72.0966,72.1514,72.0966,72.1148,375953.0
2023-05-18 11:00:00,78.9,78.94,78.89,78.93,337073.0,72.1148,72.1514,72.1057,72.1423,337073.0
2023-05-18 11:30:00,78.92,78.95,78.9,78.94,319937.0,72.1331,72.1605,72.1148,72.1514,319937.0
2023-05-18 12:00:00,78.94,78.94,78.9,78.91,386885.0,72.1514,72.1514,72.1148,72.124,386885.0
2023-05-18 12:30:00,78.91,78.92,78.89,78.91,492552.0,72.124,72.1331,72.1057,72.124,492552.0
2023-05-18 13:00:00,78.91,78.91,78.88,78.9,552901.0,72.124,72.124,72.0966,72.1148,552901.0
2023-05-18 13:30:00,78.91,78.91,78.84,78.88,182716.0,72.124,72.124,72.06,72.0966,182716.0
2023-05-18 14:00:00,78.87,78.88,78.81,78.88,649217.0,72.0874,72.0966,72.0326,72.0966,649217.0
2023-05-18 14:30:00,78.88,78.88,78.8,78.83,413383.0,72.0966,72.0966,72.0234,72.0509,413383.0
2023-05-18 15:00:00,78.84,78.85,78.8,78.81,435382.0,72.06,72.0691,72.0234,72.0326,435382.0
2023-05-18 15:30:00,78.81,78.91,78.8,78.87,702877.0,72.0326,72.124,72.0234,72.0874,702877.0
2023-05-19 09:30:00,78.84,78.84,78.66,78.75,108420.0,72.06,72.06,71.8955,71.9777,108420.0
2023-05-19 10:00:00,78.75,78.78,78.7,78.77,281709.0,71.9777,72.0052,71.932,71.996,281709.0
2023-05-19 10:30:00,78.77,78.78,78.7,78.72,197033.0,71.996,72.0052,71.932,71.9503,197033.0
2023-05-19 11:00:00,78.72,78.95,78.71,78.9,454603.0,71.9503,72.1605,71.9412,72.1148,454603.0
2023-05-19 11:30:00,78.9,78.96,78.81,78.88,341205.0,72.1148,72.1697,72.0326,72.0966,341205.0
2023-05-19 12:00:00,78.87,78.9,78.82,78.85,178545.0,72.0874,72.1148,72.0417,72.0691,178545.0
2023-05-19 12:30:00,78.84,78.9,78.82,78.88,288615.0,72.06,72.1148,72.0417,72.0966,288615.0
2023-05-19 13:00:00,78.88,78.88,78.84,78.84,299066.0,72.0966,72.0966,72.06,72.06,299066.0
2023-05-19 13:30:00,78.85,78.86,78.82,78.83,194114.0,72.0691,72.0783,72.0417,72.0509,194114.0
2023-05-19 14:00:00,78.83,78.83,78.76,78.78,117257.0,72.0509,72.0509,71.9869,72.0052,117257.0
2023-05-19 14:30:00,78.77,78.8,78.74,78.75,128901.0,71.996,72.0234,71.9686,71.9777,128901.0
2023-05-19 15:00:00,78.75,78.77,78.73,78.75,173424.0,71.9777,71.996,71.9595,71.9777,173424.0
2023-05-19 15:30:00,78.75,78.76,78.72,78.74,1177139.0,71.9777,71.9869,71.9503,71.9686,1177139.0
2023-05-22 09:30:00,78.84,78.85,78.79,78.81,436032.0,72.06,72.0691,72.0143,72.0326,436032.0
2023-05-22 10:00:00,78.82,78.95,78.79,78.82,458348.0,72.0417,72.1605,72.0143,72.0417,458348.0
2023-05-22 10:30:00,78.82,78.85,78.76,78.76,301847.0,72.0417,72.0691,71.9869,71.9869,301847.0
2023-05-22 11:00:00,78.76,78.82,78.76,78.8,221459.0,71.9869,72.0417,71.9869,72.0234,221459.0
2023-05-22 11:30:00,78.8,78.82,78.76,78.77,129492.0,72.0234,72.0417,71.9869,71.996,129492.0
2023-05-22 12:00:00,78.76,78.8,78.74,78.8,135392.0,71.9869,72.0234,71.9686,72.0234,135392.0
2023-05-22 12:30:00,78.79,78.82,78.77,78.81,163407.0,72.0143,72.0417,71.996,72.0326,163407.0
2023-05-22 13:00:00,78.81,78.87,78.79,78.84,144323.0,72.0326,72.0874,72.0143,72.06,144323.0
2023-05-22 13:30:00,78.84,78.88,78.83,78.86,683964.0,72.06,72.0966,72.0509,72.0783,683964.0
2023-05-22 14:00:00,78.86,78.87,78.83,78.86,107508.0,72.0783,72.0874,72.0509,72.0783,107508.0
2023-05-22 14:30:00,78.86,78.87,78.8,78.83,300250.0,72.0783,72.0874,72.0234,72.0509,300250.0
2023-05-22 15:00:00,78.83,78.85,78.77,78.78,724453.0,72.0509,72.0691,71.996,72.0052,724453.0
2023-05-22 15:30:00,78.77,78.79,78.74,78.77,415145.0,71.996,72.0143,71.9686,71.996,415145.0
2023-05-23 09:30:00,78.71,78.73,78.59,78.66,343249.0,71.9412,71.9595,71.8315,71.8955,343249.0
2023-05-23 10:00:00,78.65,78.8,78.65,78.76,96576.0,71.8863,72.0234,71.8863,71.9869,96576.0
2023-05-23 10:30:00,78.76,78.79,78.73,78.78,249503.0,71.9869,72.0143,71.9595,72.0052,249503.0
2023-05-23 11:00:00,78.77,78.81,78.75,78.8,654078.0,71.996,72.0326,71.9777,72.0234,654078.0
2023-05-23 11:30:00,78.8,78.8,78.72,78.77,212743.0,72.0234,72.0234,71.9503,71.996,212743.0
2023-05-23 12:00:00,78.76,78.78,78.73,78.78,98698.0,71.9869,72.0052,71.9595,72.0052,98698.0
2023-05-23 12:30:00,78.78,78.82,78.77,78.82,213646.0,72.0052,72.0417,71.996,72.0417,213646.0
2023-05-23 13:00:00,78.82,78.85,78.78,78.81,171468.0,72.0417,72.0691,72.0052,72.0326,171468.0
2023-05-23 13:30:00,78.81,78.82,78.78,78.81,239444.0,72.0326,72.0417,72.0052,72.0326,239444.0
2023-05-23 14:00:00,78.8,78.87,78.79,78.86,268690.0,72.0234,72.0874,72.0143,72.0783,268690.0
2023-05-23 14:30:00,78.86,78.94,78.84,78.92,1044376.0,72.0783,72.1514,72.06,72.1331,1044376.0
2023-05-23 15:00:00,78.92,78.93,78.85,78.89,177608.0,72.1331,72.1423,72.0691,72.1057,177608.0
2023-05-23 15:30:00,78.89,78.9,78.86,78.88,720405.0,72.1057,72.1148,72.0783,72.0966,720405.0
2023-05-24 09:30:00,78.95,78.95,78.82,78.83,233206.0,72.1605,72.1605,72.0417,72.0509,233206.0
2023-05-24 10:00:00,78.83,78.83,78.76,78.82,193015.0,72.0509,72.0509,71.9869,72.0417,193015.0
2023-05-24 10:30:00,78.81,78.83,78.78,78.8,107510.0,72.0326,72.0509,72.0052,72.0234,107510.0
2023-05-24 11:00:00,78.8,78.83,78.72,78.81,116637.0,72.0234,72.0509,71.9503,72.0326,116637.0
2023-05-24 11:30:00,78.81,78.81,78.67,78.7,190300.0,72.0326,72.0326,71.9046,71.932,190300.0
2023-05-24 12:00:00,78.7,78.7,78.58,78.6,168821.0,71.932,71.932,71.8224,71.8406,168821.0
2023-05-24 12:30:00,78.6,78.67,78.6,78.65,100205.0,71.8406,71.9046,71.8406,71.8863,100205.0
2023-05-24 13:00:00,78.65,78.7,78.61,78.67,274978.0,71.8863,71.932,71.8498,71.9046,274978.0
2023-05-24 13:30:00,78.67,78.73,78.66,78.71,137861.0,71.9046,71.9595,71.8955,71.9412,137861.0
2023-05-24 14:00:00,78.7,78.78,78.68,78.77,147854.0,71.932,72.0052,71.9138,71.996,147854.0
2023-05-24 14:30:00,78.79,78.81,78.72,78.72,260779.0,72.0143,72.0326,71.9503,71.9503,260779.0
2023-05-24 15:00:00,78.73,78.74,78.69,78.72,129183.0,71.9595,71.9686,71.9229,71.9503,129183.0
2023-05-24 15:30:00,78.72,78.72,78.62,78.64,358982.0,71.9503,71.9503,71.8589,71.8772,358982.0
2023-05-25 09:30:00,78.62,78.64,78.49,78.5,119870.0,71.8589,71.8772,71.7401,71.7492,119870.0
2023-05-25 10:00:00,78.5,78.6,78.49,78.56,372514.0,71.7492,71.8406,71.7401,71.8041,372514.0
2023-05-25 10:30:00,78.56,78.6,78.52,78.53,344638.0,71.8041,71.8406,71.7675,71.7767,344638.0
2023-05-25 11:00:00,78.53,78.54,78.49,78.49,353434.0,71.7767,71.7858,71.7401,71.7401,353434.0
2023-05-25 11:30:00,78.48,78.5,78.41,78.47,438888.0,71.731,71.7492,71.667,71.7218,438888.0
2023-05-25 12:00:00,78.47,78.48,78.44,78.45,391435.0,71.7218,71.731,71.6944,71.7035,391435.0
2023-05-25 12:30:00,78.45,78.47,78.39,78.42,376425.0,71.7035,71.7218,71.6487,71.6761,376425.0
2023-05-25 13:00:00,78.42,78.45,78.4,78.43,291463.0,71.6761,71.7035,71.6578,71.6853,291463.0
2023-05-25 13:30:00,78.43,78.47,78.42,78.45,315037.0,71.6853,71.7218,71.6761,71.7035,315037.0
2023-05-25 14:00:00,78.44,78.45,78.38,78.42,671440.0,71.6944,71.7035,71.6396,71.6761,671440.0
2023-05-25 14:30:00,78.42,78.42,78.34,78.35,194068.0,71.6761,71.6761,71.603,71.6121,194068.0
2023-05-25 15:00:00,78.34,78.36,78.3,78.31,194748.0,71.603,71.6213,71.5664,71.5756,194748.0
2023-05-25 15:30:00,78.31,78.35,78.29,78.32,477730.0,71.5756,71.6121,71.5573,71.5847,477730.0
2023-05-26 09:30:00,78.26,78.37,78.25,78.3,234500.0,71.5299,71.6304,71.5207,71.5664,234500.0
2023-05-26 10:00:00,78.32,78.51,78.32,78.45,161131.0,71.5847,71.7584,71.5847,71.7035,161131.0
2023-05-26 10:30:00,78.45,78.47,78.35,78.35,936966.0,71.7035,71.7218,71.6121,71.6121,936966.0
2023-05-26 11:00:00,78.35,78.36,78.22,78.28,294104.0,71.6121,71.6213,71.4933,71.5482,294104.0
2023-05-26 11:30:00,78.28,78.37,78.27,78.35,527627.0,71.5482,71.6304,71.539,71.6121,527627.0
2023-05-26 12:00:00,78.36,78.41,78.32,78.39,257032.0,71.6213,71.667,71.5847,71.6487,257032.0
2023-05-26 12:30:00,78.39,78.4,78.37,78.39,342918.0,71.6487,71.6578,71.6304,71.6487,342918.0
2023-05-26 13:00:00,78.4,78.46,78.39,78.45,183316.0,71.6578,71.7127,71.6487,71.7035,183316.0
2023-05-26 13:30:00,78.45,78.49,78.43,78.48,406055.0,71.7035,71.7401,71.6853,71.731,406055.0
2023-05-26 14:00:00,78.48,78.5,78.46,78.5,120374.0,71.731,71.7492,71.7127,71.7492,120374.0
2023-05-26 14:30:00,78.49,78.5,78.47,78.48,142085.0,71.7401,71.7492,71.7218,71.731,142085.0
2023-05-26 15:00:00,78.48,78.7,78.47,78.5,190544.0,71.731,71.932,71.7218,71.7492,190544.0
2023-05-26 15:30:00,78.5,78.54,78.49,78.51,117648.0,71.7492,71.7858,71.7401,71.7584,117648.0
2023-05-30 09:30:00,78.78,78.9,78.78,78.85,651676.0,72.0052,72.1148,72.0052,72.0691,651676.0
2023-05-30 10:00:00,78.84,78.87,78.8,78.87,369067.0,72.06,72.0874,72.0234,72.0874,369067.0
2023-05-30 10:30:00,78.89,78.94,78.89,78.93,249912.0,72.1057,72.1514,72.1057,72.1423,249912.0
2023-05-30 11:00:00,78.93,78.99,78.92,78.98,239447.0,72.1423,72.1971,72.1331,72.188,239447.0
2023-05-30 11:30:00,78.99,78.99,78.9,78.92,119759.0,72.1971,72.1971,72.1148,72.1331,119759.0
2023-05-30 12:00:00,78.93,78.99,78.92,78.94,321698.0,72.1423,72.1971,72.1331,72.1514,321698.0
2023-05-30 12:30:00,78.95,78.96,78.91,78.95,124100.0,72.1605,72.1697,72.124,72.1605,124100.0
2023-05-30 13:00:00,78.94,78.99,78.92,78.98,652899.0,72.1514,72.1971,72.1331,72.188,652899.0
2023-05-30 13:30:00,78.98,79.01,78.97,79.0,216772.0,72.188,72.2154,72.1788,72.2062,216772.0
2023-05-30 14:00:00,79.01,79.02,78.99,79.01,159053.0,72.2154,72.2245,72.1971,72.2154,159053.0
2023-05-30 14:30:00,79.0,79.03,78.96,78.99,165213.0,72.2062,72.2337,72.1697,72.1971,165213.0
2023-05-30 15:00:00,78.98,79.02,78.97,79.0,227284.0,72.188,72.2245,72.1788,72.2062,227284.0
2023-05-30 15:30:00,79.0,79.07,78.99,79.06,788839.0,72.2062,72.2702,72.1971,72.2611,788839.0
2023-05-31 09:30:00,79.13,79.25,79.08,79.22,706397.0,72.3251,72.4347,72.2794,72.4073,706397.0
2023-05-31 10:00:00,79.22,79.22,78.98,79.06,642200.0,72.4073,72.4073,72.188,72.2611,642200.0
2023-05-31 10:30:00,79.06,79.1,79.01,79.08,1438022.0,72.2611,72.2976,72.2154,72.2794,1438022.0
2023-05-31 11:00:00,79.08,79.09,79.02,79.08,487756.0,72.2794,72.2885,72.2245,72.2794,487756.0
2023-05-31 11:30:00,79.08,79.1,79.05,79.05,241985.0,72.2794,72.2976,72.2519,72.2519,241985.0
2023-05-31 12:00:00,79.05,79.07,79.01,79.06,454783.0,72.2519,72.2702,72.2154,72.2611,454783.0
2023-05-31 12:30:00,79.06,79.11,79.04,79.11,827415.0,72.2611,72.3068,72.2428,72.3068,827415.0
2023-05-31 13:00:00,79.11,79.16,79.1,79.15,335675.0,72.3068,72.3525,72.2976,72.3433,335675.0
2023-05-31 13:30:00,79.15,79.22,79.15,79.18,242607.0,72.3433,72.4073,72.3433,72.3708,242607.0
2023-05-31 14:00:00,79.19,79.26,79.18,79.25,600591.0,72.3799,72.4439,72.3708,72.4347,600591.0
2023-05-31 14:30:00,79.25,79.27,79.21,79.24,667729.0,72.4347,72.453,72.3982,72.4256,667729.0
2023-05-31 15:00:00,79.24,79.27,79.22,79.25,162258.0,72.4256,72.453,72.4073,72.4347,162258.0
2023-05-31 15:30:00,79.25,79.36,79.24,79.24,872865.0,72.4347,72.5353,72.4256,72.4256,872865.0
2023-06-01 09:30:00,79.23,79.28,79.21,79.26,299850.0,72.6458,72.6917,72.6275,72.6733,299850.0
2023-06-01 10:00:00,79.26,79.4,79.25,79.28,534043.0,72.6733,72.8017,72.6642,72.6917,534043.0
2023-06-01 10:30:00,79.27,79.28,79.19,79.22,803285.0,72.6825,72.6917,72.6091,72.6367,803285.0
2023-06-01 11:00:00,79.23,79.23,79.18,79.2,1064006.0,72.6458,72.6458,72.6,72.6183,1064006.0
2023-06-01 11:30:00,79.21,79.28,79.21,79.26,1152735.0,72.6275,72.6917,72.6275,72.6733,1152735.0
2023-06-01 12:00:00,79.26,79.29,79.25,79.26,237700.0,72.6733,72.7008,72.6642,72.6733,237700.0
2023-06-01 12:30:00,79.25,79.26,79.2,79.2,243432.0,72.6642,72.6733,72.6183,72.6183,243432.0
2023-06-01 13:00:00,79.2,79.25,79.18,79.24,1040289.0,72.6183,72.6642,72.6,72.655,1040289.0
2023-06-01 13:30:00,79.23,79.28,79.23,79.26,633438.0,72.6458,72.6917,72.6458,72.6733,633438.0
2023-06-01 14:00:00,79.25,79.3,79.25,79.29,926880.0,72.6642,72.71,72.6642,72.7008,926880.0
2023-06-01 14:30:00,79.28,79.31,79.28,79.3,218898.0,72.6917,72.7192,72.6917,72.71,218898.0
2023-06-01 15:00:00,79.3,79.33,79.26,79.27,946072.0,72.71,72.7375,72.6733,72.6825,946072.0
2023-06-01 15:30:00,79.27,79.27,79.24,79.26,897087.0,72.6825,72.6825,72.655,72.6733,897087.0
2023-06-02 09:30:00,79.31,79.32,79.11,79.11,617335.0,72.7192,72.7283,72.5358,72.5358,617335.0
2023-06-02 10:00:00,79.1,79.16,79.02,79.06,544777.0,72.5266,72.5816,72.4533,72.4899,544777.0
2023-06-02 10:30:00,79.06,79.18,79.06,79.13,485663.0,72.4899,72.6,72.4899,72.5541,485663.0
2023-06-02 11:00:00,79.14,79.18,79.11,79.14,563988.0,72.5633,72.6,72.5358,72.5633,563988.0
2023-06-02 11:30:00,79.13,79.15,79.05,79.07,1417804.0,72.5541,72.5725,72.4808,72.4991,1417804.0
2023-06-02 12:00:00,79.08,79.09,78.98,79.0,361123.0,72.5083,72.5175,72.4166,72.4349,361123.0
2023-06-02 12:30:00,79.0,79.05,79.0,79.02,70214.0,72.4349,72.4808,72.4349,72.4533,70214.0
2023-06-02 13:00:00,79.02,79.04,79.0,79.02,506512.0,72.4533,72.4716,72.4349,72.4533,506512.0
2023-06-02 13:30:00,79.03,79.06,78.97,78.98,147813.0,72.4624,72.4899,72.4074,72.4166,147813.0
2023-06-02 14:00:00,78.98,79.01,78.94,79.01,300552.0,72.4166,72.4441,72.3799,72.4441,300552.0
2023-06-02 14:30:00,79.01,79.03,78.98,79.03,98450.0,72.4441,72.4624,72.4166,72.4624,98450.0
2023-06-02 15:00:00,79.02,79.05,79.01,79.04,448413.0,72.4533,72.4808,72.4441,72.4716,448413.0
2023-06-02 15:30:00,79.05,79.05,79.0,79.0,967757.0,72.4808,72.4808,72.4349,72.4349,967757.0
2023-06-05 09:30:00,78.83,78.84,78.68,78.73,510713.0,72.2791,72.2882,72.1415,72.1874,510713.0
2023-06-05 10:00:00,78.75,79.11,78.75,79.05,267898.0,72.2057,72.5358,72.2057,72.4808,267898.0
2023-06-05 10:30:00,79.05,79.07,78.97,78.98,151440.0,72.4808,72.4991,72.4074,72.4166,151440.0
2023-06-05 11:00:00,78.97,79.02,78.93,78.98,155781.0,72.4074,72.4533,72.3708,72.4166,155781.0
2023-06-05 11:30:00,78.98,79.01,78.95,79.0,172968.0,72.4166,72.4441,72.3891,72.4349,172968.0
2023-06-05 12:00:00,79.0,79.05,78.97,78.98,197913.0,72.4349,72.4808,72.4074,72.4166,197913.0
2023-06-05 12:30:00,78.99,79.01,78.95,78.96,97413.0,72.4258,72.4441,72.3891,72.3983,97413.0
2023-06-05 13:00:00,78.95,78.97,78.9,78.92,66355.0,72.3891,72.4074,72.3432,72.3616,66355.0
2023-06-05 13:30:00,78.92,78.96,78.91,78.94,542299.0,72.3616,72.3983,72.3524,72.3799,542299.0
2023-06-05 14:00:00,78.94,78.94,78.91,78.92,281505.0,72.3799,72.3799,72.3524,72.3616,281505.0
2023-06-05 14:30:00,78.92,78.96,78.9,78.95,206585.0,72.3616,72.3983,72.3432,72.3891,206585.0
2023-06-05 15:00:00,78.95,78.99,78.92,78.97,106621.0,72.3891,72.4258,72.3616,72.4074,106621.0
2023-06-05 15:30:00,78.97,78.99,78.9,78.9,366314.0,72.4074,72.4258,72.3432,72.3432,366314.0
2023-06-06 09:30:00,78.9,78.9,78.71,78.71,190233.0,72.3432,72.3432,72.169,72.169,190233.0
2023-06-06 10:00:00,78.72,78.79,78.7,78.78,477315.0,72.1782,72.2424,72.1599,72.2332,477315.0
2023-06-06 10:30:00,78.78,78.86,78.78,78.83,509286.0,72.2332,72.3066,72.2332,72.2791,509286.0
2023-06-06 11:00:00,78.83,78.84,78.78,78.84,152568.0,72.2791,72.2882,72.2332,72.2882,152568.0
2023-06-06 11:30:00,78.84,78.87,78.83,78.84,59138.0,72.2882,72.3157,72.2791,72.2882,59138.0
2023-06-06 12:00:00,78.83,78.89,78.82,78.86,278229.0,72.2791,72.3341,72.2699,72.3066,278229.0
2023-06-06 12:30:00,78.86,78.87,78.83,78.86,82271.0,72.3066,72.3157,72.2791,72.3066,82271.0
2023-06-06 13:00:00,78.86,78.87,78.83,78.84,67642.0,72.3066,72.3157,72.2791,72.2882,67642.0
2023-06-06 13:30:00,78.84,78.86,78.82,78.85,519507.0,72.2882,72.3066,72.2699,72.2974,519507.0
2023-06-06 14:00:00,78.86,78.9,78.85,78.89,115680.0,72.3066,72.3432,72.2974,72.3341,115680.0
2023-06-06 14:30:00,78.9,78.9,78.85,78.87,78815.0,72.3432,72.3432,72.2974,72.3157,78815.0
2023-06-06 15:00:00,78.87,78.94,78.87,78.92,257404.0,72.3157,72.3799,72.3157,72.3616,257404.0
2023-06-06 15:30:00,78.92,78.93,78.91,78.92,346754.0,72.3616,72.3708,72.3524,72.3616,346754.0
2023-06-07 09:30:00,78.88,78.98,78.86,78.93,499922.0,72.3249,72.4166,72.3066,72.3708,499922.0
2023-06-07 10:00:00,78.92,78.92,78.63,78.67,282222.0,72.3616,72.3616,72.0957,72.1324,282222.0
2023-06-07 10:30:00,78.66,78.68,78.58,78.59,956682.0,72.1232,72.1415,72.0498,72.059,956682.0
2023-06-07 11:00:00,78.59,78.6,78.5,78.52,1028670.0,72.059,72.0682,71.9765,71.9948,1028670.0
2023-06-07 11:30:00,78.52,78.53,78.44,78.44,509930.0,71.9948,72.004,71.9215,71.9215,509930.0
2023-06-07 12:00:00,78.44,78.46,78.41,78.43,240571.0,71.9215,71.9398,71.894,71.9123,240571.0
2023-06-07 12:30:00,78.43,78.44,78.34,78.36,374831.0,71.9123,71.9215,71.8298,71.8481,374831.0
2023-06-07 13:00:00,78.35,78.38,78.33,78.37,97885.0,71.839,71.8665,71.8206,71.8573,97885.0
2023-06-07 13:30:00,78.37,78.42,78.35,78.41,273886.0,71.8573,71.9031,71.839,71.894,273886.0
2023-06-07 14:00:00,78.41,78.42,78.37,78.41,293472.0,71.894,71.9031,71.8573,71.894,293472.0
2023-06-07 14:30:00,78.41,78.45,78.39,78.44,182261.0,71.894,71.9306,71.8756,71.9215,182261.0
2023-06-07 15:00:00,78.45,78.46,78.37,78.38,340620.0,71.9306,71.9398,71.8573,71.8665,340620.0
2023-06-07 15:30:00,78.38,78.39,78.33,78.33,642304.0,71.8665,71.8756,71.8206,71.8206,642304.0
2023-06-08 09:30:00,78.49,78.61,78.44,78.59,223177.0,71.9673,72.0773,71.9215,72.059,223177.0
2023-06-08 10:00:00,78.59,78.61,78.56,78.6,469170.0,72.059,72.0773,72.0315,72.0682,469170.0
2023-06-08 10:30:00,78.6,78.68,78.59,78.65,151667.0,72.0682,72.1415,72.059,72.114,151667.0
2023-06-08 11:00:00,78.65,78.68,78.64,78.67,228546.0,72.114,72.1415,72.1049,72.1324,228546.0
2023-06-08 11:30:00,78.68,78.75,78.65,78.75,139100.0,72.1415,72.2057,72.114,72.2057,139100.0
2023-06-08 12:00:00,78.75,78.75,78.68,78.71,131709.0,72.2057,72.2057,72.1415,72.169,131709.0
2023-06-08 12:30:00,78.71,78.75,78.7,78.7,144812.0,72.169,72.2057,72.1599,72.1599,144812.0
2023-06-08 13:00:00,78.7,78.74,78.7,78.73,232133.0,72.1599,72.1965,72.1599,72.1874,232133.0
2023-06-08 13:30:00,78.73,78.78,78.73,78.78,223861.0,72.1874,72.2332,72.1874,72.2332,223861.0
2023-06-08 14:00:00,78.78,78.83,78.77,78.81,1120543.0,72.2332,72.2791,72.224,72.2607,1120543.0
2023-06-08 14:30:00,78.81,78.82,78.78,78.81,455832.0,72.2607,72.2699,72.2332,72.2607,455832.0
2023-06-08 15:00:00,78.81,78.81,78.75,78.75,449003.0,72.2607,72.2607,72.2057,72.2057,449003.0
2023-06-08 15:30:00,78.75,78.84,78.74,78.81,916250.0,72.2057,72.2882,72.1965,72.2607,916250.0
2023-06-09 09:30:00,78.62,78.65,78.5,78.56,285180.0,72.0865,72.114,71.9765,72.0315,285180.0
2023-06-09 10:00:00,78.56,78.62,78.53,78.61,399795.0,72.0315,72.0865,72.004,72.0773,399795.0
2023-06-09 10:30:00,78.59,78.61,78.55,78.58,262919.0,72.059,72.0773,72.0223,72.0498,262919.0
2023-06-09 11:00:00,78.58,78.65,78.57,78.58,175134.0,72.0498,72.114,72.0407,72.0498,175134.0
2023-06-09 11:30:00,78.58,78.58,78.53,78.57,145481.0,72.0498,72.0498,72.004,72.0407,145481.0
2023-06-09 12:00:00,78.58,78.62,78.56,78.6,915106.0,72.0498,72.0865,72.0315,72.0682,915106.0
2023-06-09 12:30:00,78.6,78.61,78.56,78.56,544900.0,72.0682,72.0773,72.0315,72.0315,544900.0
2023-06-09 13:00:00,78.57,78.62,78.56,78.6,543568.0,72.0407,72.0865,72.0315,72.0682,543568.0
2023-06-09 13:30:00,78.61,78.63,78.61,78.63,349227.0,72.0773,72.0957,72.0773,72.0957,349227.0
2023-06-09 14:00:00,78.62,78.65,78.62,78.64,111187.0,72.0865,72.114,72.0865,72.1049,111187.0
2023-06-09 14:30:00,78.64,78.65,78.58,78.59,140604.0,72.1049,72.114,72.0498,72.059,140604.0
2023-06-09 15:00:00,78.59,78.6,78.57,78.59,92398.0,72.059,72.0682,72.0407,72.059,92398.0
2023-06-09 15:30:00,78.59,78.59,78.53,78.55,702859.0,72.059,72.059,72.004,72.0223,702859.0
2023-06-12 09:30:00,78.66,78.67,78.43,78.45,205941.0,72.1232,72.1324,71.9123,71.9306,205941.0
2023-06-12 10:00:00,78.45,78.5,78.41,78.42,138334.0,71.9306,71.9765,71.894,71.9031,138334.0
2023-06-12 10:30:00,78.42,78.49,78.41,78.44,142360.0,71.9031,71.9673,71.894,71.9215,142360.0
2023-06-12 11:00:00,78.45,78.52,78.45,78.48,811728.0,71.9306,71.9948,71.9306,71.9581,811728.0
2023-06-12 11:30:00,78.48,78.52,78.43,78.44,150264.0,71.9581,71.9948,71.9123,71.9215,150264.0
2023-06-12 12:00:00,78.44,78.5,78.43,78.48,88420.0,71.9215,71.9765,71.9123,71.9581,88420.0
2023-06-12 12:30:00,78.48,78.5,78.44,78.48,155457.0,71.9581,71.9765,71.9215,71.9581,155457.0
2023-06-12 13:00:00,78.48,78.55,78.41,78.54,674020.0,71.9581,72.0223,71.894,72.0132,674020.0
2023-06-12 13:30:00,78.54,78.59,78.52,78.58,417657.0,72.0132,72.059,71.9948,72.0498,417657.0
2023-06-12 14:00:00,78.58,78.61,78.56,78.57,142710.0,72.0498,72.0773,72.0315,72.0407,142710.0
2023-06-12 14:30:00,78.57,78.61,78.56,78.59,235942.0,72.0407,72.0773,72.0315,72.059,235942.0
2023-06-12 15:00:00,78.6,78.7,78.59,78.7,328371.0,72.0682,72.1599,72.059,72.1599,328371.0
2023-06-12 15:30:00,78.69,78.73,78.65,78.72,243580.0,72.1507,72.1874,72.114,72.1782,243580.0
2023-06-13 09:30:00,78.81,78.93,78.62,78.63,381958.0,72.2607,72.3708,72.0865,72.0957,381958.0
2023-06-13 10:00:00,78.63,78.67,78.55,78.65,517143.0,72.0957,72.1324,72.0223,72.114,517143.0
2023-06-13 10:30:00,78.65,78.68,78.6,78.63,446048.0,72.114,72.1415,72.0682,72.0957,446048.0
2023-06-13 11:00:00,78.62,78.64,78.52,78.53,121559.0,72.0865,72.1049,71.9948,72.004,121559.0
2023-06-13 11:30:00,78.54,78.57,78.52,78.55,136895.0,72.0132,72.0407,71.9948,72.0223,136895.0
2023-06-13 12:00:00,78.54,78.57,78.51,78.54,211234.0,72.0132,72.0407,71.9857,72.0132,211234.0
2023-06-13 12:30:00,78.54,78.59,78.53,78.55,252684.0,72.0132,72.059,72.004,72.0223,252684.0
2023-06-13 13:00:00,78.54,78.6,78.52,78.54,241707.0,72.0132,72.0682,71.9948,72.0132,241707.0
2023-06-13 13:30:00,78.54,78.55,78.41,78.43,240895.0,72.0132,72.0223,71.894,71.9123,240895.0
2023-06-13 14:00:00,78.42,78.44,78.31,78.31,171121.0,71.9031,71.9215,71.8023,71.8023,171121.0
2023-06-13 14:30:00,78.31,78.33,78.25,78.26,248811.0,71.8023,71.8206,71.7473,71.7564,248811.0
2023-06-13 15:00:00,78.27,78.31,78.25,78.31,242814.0,71.7656,71.8023,71.7473,71.8023,242814.0
2023-06-13 15:30:00,78.31,78.36,78.29,78.36,1293156.0,71.8023,71.8481,71.7839,71.8481,1293156.0
2023-06-14 09:30:00,78.67,78.89,78.49,78.55,1141925.0,72.1324,72.3341,71.9673,72.0223,1141925.0
2023-06-14 10:00:00,78.55,78.61,78.54,78.58,119855.0,72.0223,72.0773,72.0132,72.0498,119855.0
2023-06-14 10:30:00,78.58,78.64,78.57,78.59,288875.0,72.0498,72.1049,72.0407,72.059,288875.0
2023-06-14 11:00:00,78.59,78.68,78.57,78.67,246806.0,72.059,72.1415,72.0407,72.1324,246806.0
2023-06-14 11:30:00,78.67,78.72,78.64,78.64,262765.0,72.1324,72.1782,72.1049,72.1049,262765.0
2023-06-14 12:00:00,78.64,78.65,78.6,78.61,150802.0,72.1049,72.114,72.0682,72.0773,150802.0
2023-06-14 12:30:00,78.62,78.62,78.57,78.61,157166.0,72.0865,72.0865,72.0407,72.0773,157166.0
2023-06-14 13:00:00,78.61,78.62,78.58,78.6,169743.0,72.0773,72.0865,72.0498,72.0682,169743.0
2023-06-14 13:30:00,78.6,78.68,78.59,78.65,394015.0,72.0682,72.1415,72.059,72.114,394015.0
2023-06-14 14:00:00,78.65,78.65,78.15,78.27,792426.0,72.114,72.114,71.6556,71.7656,792426.0
2023-06-14 14:30:00,78.28,78.55,78.26,78.47,869848.0,71.7748,72.0223,71.7564,71.949,869848.0
2023-06-14 15:00:00,78.47,78.51,78.32,78.33,445896.0,71.949,71.9857,71.8114,71.8206,445896.0
2023-06-14 15:30:00,78.33,78.52,78.31,78.5,874455.0,71.8206,71.9948,71.8023,71.9765,874455.0
2023-06-15 09:30:00,78.84,78.9,78.7,78.84,650128.0,72.2882,72.3432,72.1599,72.2882,650128.0
2023-06-15 10:00:00,78.84,78.95,78.82,78.94,244625.0,72.2882,72.3891,72.2699,72.3799,244625.0
2023-06-15 10:30:00,78.95,78.96,78.81,78.82,211359.0,72.3891,72.3983,72.2607,72.2699,211359.0
2023-06-15 11:00:00,78.83,78.84,78.74,78.81,250708.0,72.2791,72.2882,72.1965,72.2607,250708.0
2023-06-15 11:30:00,78.82,78.87,78.81,78.84,248674.0,72.2699,72.3157,72.2607,72.2882,248674.0
2023-06-15 12:00:00,78.84,78.95,78.84,78.95,135444.0,72.2882,72.3891,72.2882,72.3891,135444.0
2023-06-15 12:30:00,78.95,78.97,78.91,78.97,510725.0,72.3891,72.4074,72.3524,72.4074,510725.0
2023-06-15 13:00:00,78.97,78.97,78.93,78.94,398594.0,72.4074,72.4074,72.3708,72.3799,398594.0
2023-06-15 13:30:00,78.93,78.96,78.92,78.94,324179.0,72.3708,72.3983,72.3616,72.3799,324179.0
2023-06-15 14:00:00,78.95,78.97,78.93,78.95,252605.0,72.3891,72.4074,72.3708,72.3891,252605.0
2023-06-15 14:30:00,78.95,78.99,78.94,78.98,431521.0,72.3891,72.4258,72.3799,72.4166,431521.0
2023-06-15 15:00:00,78.98,79.03,78.97,79.03,291895.0,72.4166,72.4624,72.4074,72.4624,291895.0
2023-06-15 15:30:00,79.03,79.13,79.01,79.09,707924.0,72.4624,72.5541,72.4441,72.5175,707924.0
2023-06-16 09:30:00,78.84,78.85,78.77,78.85,215426.0,72.2882,72.2974,72.224,72.2974,215426.0
2023-06-16 10:00:00,78.85,78.96,78.66,78.69,626880.0,72.2974,72.3983,72.1232,72.1507,626880.0
2023-06-16 10:30:00,78.69,78.85,78.69,78.84,213292.0,72.1507,72.2974,72.1507,72.2882,213292.0
2023-06-16 11:00:00,78.84,78.92,78.83,78.86,193582.0,72.2882,72.3616,72.2791,72.3066,193582.0
2023-06-16 11:30:00,78.87,78.89,78.78,78.79,163942.0,72.3157,72.3341,72.2332,72.2424,163942.0
2023-06-16 12:00:00,78.79,78.82,78.78,78.79,119783.0,72.2424,72.2699,72.2332,72.2424,119783.0
2023-06-16 12:30:00,78.79,78.84,78.79,78.84,145933.0,72.2424,72.2882,72.2424,72.2882,145933.0
2023-06-16 13:00:00,78.83,78.87,78.82,78.87,172322.0,72.2791,72.3157,72.2699,72.3157,172322.0
2023-06-16 13:30:00,78.87,78.87,78.83,78.84,80128.0,72.3157,72.3157,72.2791,72.2882,80128.0
2023-06-16 14:00:00,78.85,78.86,78.82,78.83,310468.0,72.2974,72.3066,72.2699,72.2791,310468.0
2023-06-16 14:30:00,78.83,78.87,78.81,78.85,161122.0,72.2791,72.3157,72.2607,72.2974,161122.0
2023-06-16 15:00:00,78.84,78.86,78.8,78.84,132938.0,72.2882,72.3066,72.2516,72.2882,132938.0
2023-06-16 15:30:00,78.84,78.88,78.84,78.84,318567.0,72.2882,72.3249,72.2882,72.2882,318567.0
2023-06-20 09:30:00,78.93,79.08,78.93,79.04,283740.0,72.3708,72.5083,72.3708,72.4716,283740.0
2023-06-20 10:00:00,79.04,79.13,79.02,79.09,189033.0,72.4716,72.5541,72.4533,72.5175,189033.0
2023-06-20 10:30:00,79.08,79.11,79.04,79.11,341987.0,72.5083,72.5358,72.4716,72.5358,341987.0
2023-06-20 11:00:00,79.1,79.11,79.03,79.07,189972.0,72.5266,72.5358,72.4624,72.4991,189972.0
2023-06-20 11:30:00,79.06,79.08,79.02,79.03,111954.0,72.4899,72.5083,72.4533,72.4624,111954.0
2023-06-20 12:00:00,79.03,79.09,79.02,79.09,124200.0,72.4624,72.5175,72.4533,72.5175,124200.0
2023-06-20 12:30:00,79.09,79.11,79.08,79.11,293626.0,72.5175,72.5358,72.5083,72.5358,293626.0
2023-06-20 13:00:00,79.11,79.11,79.07,79.08,154027.0,72.5358,72.5358,72.4991,72.5083,154027.0
2023-06-20 13:30:00,79.08,79.11,79.07,79.09,69980.0,72.5083,72.5358,72.4991,72.5175,69980.0
2023-06-20 14:00:00,79.1,79.1,79.06,79.07,140600.0,72.5266,72.5266,72.4899,72.4991,140600.0
2023-06-20 14:30:00,79.06,79.08,79.03,79.05,189660.0,72.4899,72.5083,72.4624,72.4808,189660.0
2023-06-20 15:00:00,79.06,79.08,79.03,79.04,264678.0,72.4899,72.5083,72.4624,72.4716,264678.0
2023-06-20 15:30:00,79.04,79.11,79.03,79.08,1028386.0,72.4716,72.5358,72.4624,72.5083,1028386.0
2023-06-21 09:30:00,78.83,78.83,78.72,78.76,516048.0,72.2791,72.2791,72.1782,72.2149,516048.0
2023-06-21 10:00:00,78.75,78.8,78.73,78.75,945458.0,72.2057,72.2516,72.1874,72.2057,945458.0
2023-06-21 10:30:00,78.76,78.87,78.72,78.84,246280.0,72.2149,72.3157,72.1782,72.2882,246280.0
2023-06-21 11:00:00,78.84,78.87,78.76,78.78,142796.0,72.2882,72.3157,72.2149,72.2332,142796.0
2023-06-21 11:30:00,78.78,78.8,78.75,78.77,281842.0,72.2332,72.2516,72.2057,72.224,281842.0
2023-06-21 12:00:00,78.77,78.85,78.76,78.85,69063.0,72.224,72.2974,72.2149,72.2974,69063.0
2023-06-21 12:30:00,78.85,78.88,78.82,78.87,84278.0,72.2974,72.3249,72.2699,72.3157,84278.0
2023-06-21 13:00:00,78.86,78.96,78.83,78.94,127114.0,72.3066,72.3983,72.2791,72.3799,127114.0
2023-06-21 13:30:00,78.94,79.0,78.93,78.98,99674.0,72.3799,72.4349,72.3708,72.4166,99674.0
2023-06-21 14:00:00,78.99,79.1,78.97,79.1,125240.0,72.4258,72.5266,72.4074,72.5266,125240.0
2023-06-21 14:30:00,79.11,79.12,79.04,79.06,151260.0,72.5358,72.545,72.4716,72.4899,151260.0
2023-06-21 15:00:00,79.05,79.07,79.02,79.05,272935.0,72.4808,72.4991,72.4533,72.4808,272935.0
2023-06-21 15:30:00,79.05,79.07,79.01,79.01,441938.0,72.4808,72.4991,72.4441,72.4441,441938.0
2023-06-22 09:30:00,78.88,78.97,78.79,78.9,405584.0,72.3249,72.4074,72.2424,72.3432,405584.0
2023-06-22 10:00:00,78.9,78.9,78.81,78.83,227909.0,72.3432,72.3432,72.2607,72.2791,227909.0
2023-06-22 10:30:00,78.83,78.83,78.73,78.73,271757.0,72.2791,72.2791,72.1874,72.1874,271757.0
2023-06-22 11:00:00,78.74,78.8,78.73,78.75,145735.0,72.1965,72.2516,72.1874,72.2057,145735.0
2023-06-22 11:30:00,78.75,78.8,78.7,78.72,179784.0,72.2057,72.2516,72.1599,72.1782,179784.0
2023-06-22 12:00:00,78.71,78.74,78.68,78.72,189531.0,72.169,72.1965,72.1415,72.1782,189531.0
2023-06-22 12:30:00,78.71,78.73,78.68,78.71,93367.0,72.169,72.1874,72.1415,72.169,93367.0
2023-06-22 13:00:00,78.71,78.71,78.64,78.65,107271.0,72.169,72.169,72.1049,72.114,107271.0
2023-06-22 13:30:00,78.65,78.73,78.65,78.73,88629.0,72.114,72.1874,72.114,72.1874,88629.0
2023-06-22 14:00:00,78.73,78.76,78.72,78.76,163117.0,72.1874,72.2149,72.1782,72.2149,163117.0
2023-06-22 14:30:00,78.76,78.76,78.7,78.72,275980.0,72.2149,72.2149,72.1599,72.1782,275980.0
2023-06-22 15:00:00,78.72,78.77,78.71,78.74,379149.0,72.1782,72.224,72.169,72.1965,379149.0
2023-06-22 15:30:00,78.73,78.75,78.7,78.75,541821.0,72.1874,72.2057,72.1599,72.2057,541821.0
2023-06-23 09:30:00,79.18,79.18,78.97,79.0,165105.0,72.6,72.6,72.4074,72.4349,165105.0
2023-06-23 10:00:00,78.99,79.01,78.89,78.94,362440.0,72.4258,72.4441,72.3341,72.3799,362440.0
2023-06-23 10:30:00,78.94,78.95,78.83,78.86,107771.0,72.3799,72.3891,72.2791,72.3066,107771.0
2023-06-23 11:00:00,78.85,78.85,78.77,78.83,102056.0,72.2974,72.2974,72.224,72.2791,102056.0
2023-06-23 11:30:00,78.83,78.89,78.83,78.84,520112.0,72.2791,72.3341,72.2791,72.2882,520112.0
2023-06-23 12:00:00,78.84,78.86,78.82,78.83,76362.0,72.2882,72.3066,72.2699,72.2791,76362.0
2023-06-23 12:30:00,78.83,78.83,78.77,78.79,90052.0,72.2791,72.2791,72.224,72.2424,90052.0
2023-06-23 13:00:00,78.79,78.86,78.79,78.86,124524.0,72.2424,72.3066,72.2424,72.3066,124524.0
2023-06-23 13:30:00,78.86,78.89,78.85,78.89,1066115.0,72.3066,72.3341,72.2974,72.3341,1066115.0
2023-06-23 14:00:00,78.89,78.89,78.86,78.86,142921.0,72.3341,72.3341,72.3066,72.3066,142921.0
2023-06-23 14:30:00,78.86,78.89,78.86,78.89,91740.0,72.3066,72.3341,72.3066,72.3341,91740.0
2023-06-23 15:00:00,78.89,78.89,78.85,78.88,78265.0,72.3341,72.3341,72.2974,72.3249,78265.0
2023-06-23 15:30:00,78.88,78.92,78.87,78.9,188652.0,72.3249,72.3616,72.3157,72.3432,188652.0
2023-06-26 09:30:00,79.04,79.08,78.98,79.02,429410.0,72.4716,72.5083,72.4166,72.4533,429410.0
2023-06-26 10:00:00,79.02,79.04,78.99,79.03,105085.0,72.4533,72.4716,72.4258,72.4624,105085.0
2023-06-26 10:30:00,79.02,79.04,78.97,78.99,170218.0,72.4533,72.4716,72.4074,72.4258,170218.0
2023-06-26 11:00:00,78.99,79.11,78.99,79.09,200796.0,72.4258,72.5358,72.4258,72.5175,200796.0
2023-06-26 11:30:00,79.09,79.1,79.03,79.04,97919.0,72.5175,72.5266,72.4624,72.4716,97919.0
2023-06-26 12:00:00,79.03,79.05,79.0,79.02,238379.0,72.4624,72.4808,72.4349,72.4533,238379.0
2023-06-26 12:30:00,79.02,79.06,79.01,79.06,137201.0,72.4533,72.4899,72.4441,72.4899,137201.0
2023-06-26 13:00:00,79.06,79.09,79.04,79.05,124990.0,72.4899,72.5175,72.4716,72.4808,124990.0
2023-06-26 13:30:00,79.05,79.08,79.03,79.05,1410713.0,72.4808,72.5083,72.4624,72.4808,1410713.0
2023-06-26 14:00:00,79.05,79.11,79.04,79.09,350518.0,72.4808,72.5358,72.4716,72.5175,350518.0
2023-06-26 14:30:00,79.1,79.12,79.04,79.05,318146.0,72.5266,72.545,72.4716,72.4808,318146.0
2023-06-26 15:00:00,79.05,79.06,79.02,79.03,116202.0,72.4808,72.4899,72.4533,72.4624,116202.0
2023-06-26 15:30:00,79.03,79.05,78.98,79.04,1059433.0,72.4624,72.4808,72.4166,72.4716,1059433.0
2023-06-27 09:30:00,79.03,79.17,79.03,79.05,860073.0,72.4624,72.5908,72.4624,72.4808,860073.0
2023-06-27 10:00:00,79.05,79.06,78.85,78.86,329237.0,72.4808,72.4899,72.2974,72.3066,329237.0
2023-06-27 10:30:00,78.86,78.88,78.76,78.83,248123.0,72.3066,72.3249,72.2149,72.2791,248123.0
2023-06-27 11:00:00,78.84,78.84,78.76,78.78,579478.0,72.2882,72.2882,72.2149,72.2332,579478.0
2023-06-27 11:30:00,78.79,78.89,78.78,78.86,278420.0,72.2424,72.3341,72.2332,72.3066,278420.0
2023-06-27 12:00:00,78.87,78.92,78.86,78.92,371896.0,72.3157,72.3616,72.3066,72.3616,371896.0
2023-06-27 12:30:00,78.91,78.96,78.89,78.93,411733.0,72.3524,72.3983,72.3341,72.3708,411733.0
2023-06-27 13:00:00,78.93,78.94,78.85,78.88,322773.0,72.3708,72.3799,72.2974,72.3249,322773.0
2023-06-27 13:30:00,78.88,78.91,78.86,78.89,355424.0,72.3249,72.3524,72.3066,72.3341,355424.0
2023-06-27 14:00:00,78.89,78.9,78.84,78.86,492294.0,72.3341,72.3432,72.2882,72.3066,492294.0
2023-06-27 14:30:00,78.86,78.88,78.83,78.85,251503.0,72.3066,72.3249,72.2791,72.2974,251503.0
2023-06-27 15:00:00,78.86,78.88,78.83,78.85,193221.0,72.3066,72.3249,72.2791,72.2974,193221.0
2023-06-27 15:30:00,78.86,78.88,78.81,78.88,1295717.0,72.3066,72.3249,72.2607,72.3249,1295717.0
2023-06-28 09:30:00,79.01,79.02,78.85,78.97,303054.0,72.4441,72.4533,72.2974,72.4074,303054.0
2023-06-28 10:00:00,78.97,79.01,78.9,78.92,442697.0,72.4074,72.4441,72.3432,72.3616,442697.0
2023-06-28 10:30:00,78.92,78.96,78.89,78.92,318081.0,72.3616,72.3983,72.3341,72.3616,318081.0
2023-06-28 11:00:00,78.92,79.0,78.9,78.99,303668.0,72.3616,72.4349,72.3432,72.4258,303668.0
2023-06-28 11:30:00,78.99,79.03,78.98,79.03,218940.0,72.4258,72.4624,72.4166,72.4624,218940.0
2023-06-28 12:00:00,79.03,79.11,79.01,79.09,237009.0,72.4624,72.5358,72.4441,72.5175,237009.0
2023-06-28 12:30:00,79.1,79.1,79.05,79.08,235049.0,72.5266,72.5266,72.4808,72.5083,235049.0
2023-06-28 13:00:00,79.07,79.17,79.06,79.16,274185.0,72.4991,72.5908,72.4899,72.5816,274185.0
2023-06-28 13:30:00,79.16,79.17,79.11,79.16,130890.0,72.5816,72.5908,72.5358,72.5816,130890.0
2023-06-28 14:00:00,79.16,79.2,79.15,79.17,200002.0,72.5816,72.6183,72.5725,72.5908,200002.0
2023-06-28 14:30:00,79.17,79.19,79.16,79.18,247317.0,72.5908,72.6091,72.5816,72.6,247317.0
2023-06-28 15:00:00,79.17,79.19,79.15,79.19,255270.0,72.5908,72.6091,72.5725,72.6091,255270.0
2023-06-28 15:30:00,79.18,79.22,79.17,79.22,923312.0,72.6,72.6367,72.5908,72.6367,923312.0
2023-06-29 09:30:00,78.72,78.72,78.6,78.6,614993.0,72.1782,72.1782,72.0682,72.0682,614993.0
2023-06-29 10:00:00,78.61,78.67,78.51,78.59,715506.0,72.0773,72.1324,71.9857,72.059,715506.0
2023-06-29 10:30:00,78.6,78.66,78.53,78.66,634239.0,72.0682,72.1232,72.004,72.1232,634239.0
2023-06-29 11:00:00,78.66,78.71,78.64,78.68,212306.0,72.1232,72.169,72.1049,72.1415,212306.0
2023-06-29 11:30:00,78.69,78.69,78.57,78.61,393059.0,72.1507,72.1507,72.0407,72.0773,393059.0
2023-06-29 12:00:00,78.6,78.62,78.53,78.59,700611.0,72.0682,72.0865,72.004,72.059,700611.0
2023-06-29 12:30:00,78.59,78.63,78.56,78.58,294522.0,72.059,72.0957,72.0315,72.0498,294522.0
2023-06-29 13:00:00,78.58,78.63,78.56,78.63,299791.0,72.0498,72.0957,72.0315,72.0957,299791.0
2023-06-29 13:30:00,78.63,78.66,78.61,78.66,225587.0,72.0957,72.1232,72.0773,72.1232,225587.0
2023-06-29 14:00:00,78.66,78.66,78.62,78.64,170969.0,72.1232,72.1232,72.0865,72.1049,170969.0
2023-06-29 14:30:00,78.64,78.66,78.6,78.63,347389.0,72.1049,72.1232,72.0682,72.0957,347389.0
2023-06-29 15:00:00,78.62,78.66,78.62,78.65,308092.0,72.0865,72.1232,72.0865,72.114,308092.0
2023-06-29 15:30:00,78.65,78.74,78.64,78.7,1494170.0,72.114,72.1965,72.1049,72.1599,1494170.0
2023-06-30 09:30:00,78.85,78.85,78.71,78.73,482937.0,72.2974,72.2974,72.169,72.1874,482937.0
2023-06-30 10:00:00,78.73,78.86,78.72,78.83,741354.0,72.1874,72.3066,72.1782,72.2791,741354.0
2023-06-30 10:30:00,78.83,78.92,78.74,78.89,134037.0,72.2791,72.3616,72.1965,72.3341,134037.0
2023-06-30 11:00:00,78.9,78.98,78.89,78.95,100688.0,72.3432,72.4166,72.3341,72.3891,100688.0
2023-06-30 11:30:00,78.95,78.98,78.93,78.97,92071.0,72.3891,72.4166,72.3708,72.4074,92071.0
2023-06-30 12:00:00,78.97,79.0,78.93,78.95,132129.0,72.4074,72.4349,72.3708,72.3891,132129.0
2023-06-30 12:30:00,78.96,79.05,78.95,79.04,49233.0,72.3983,72.4808,72.3891,72.4716,49233.0
2023-06-30 13:00:00,79.05,79.06,79.01,79.02,101871.0,72.4808,72.4899,72.4441,72.4533,101871.0
2023-06-30 13:30:00,79.03,79.04,78.99,79.0,129326.0,72.4624,72.4716,72.4258,72.4349,129326.0
2023-06-30 14:00:00,79.0,79.04,78.99,79.04,152747.0,72.4349,72.4716,72.4258,72.4716,152747.0
2023-06-30 14:30:00,79.04,79.04,78.99,79.0,231219.0,72.4716,72.4716,72.4258,72.4349,231219.0
2023-06-30 15:00:00,79.0,79.02,78.99,79.02,209761.0,72.4349,72.4533,72.4258,72.4533,209761.0
2023-06-30 15:30:00,79.02,79.06,78.97,79.02,706750.0,72.4533,72.4899,72.4074,72.4533,706750.0
2023-07-03 09:30:00,78.81,78.84,78.71,78.81,199039.0,72.4884,72.516,72.3964,72.4884,199039.0
2023-07-03 10:00:00,78.81,79.0,78.81,78.9,254566.0,72.4884,72.6632,72.4884,72.5712,254566.0
2023-07-03 10:30:00,78.9,78.92,78.81,78.82,204899.0,72.5712,72.5896,72.4884,72.4976,204899.0
2023-07-03 11:00:00,78.82,78.82,78.72,78.75,250708.0,72.4976,72.4976,72.4056,72.4332,250708.0
2023-07-03 11:30:00,78.75,78.78,78.72,78.76,134045.0,72.4332,72.4608,72.4056,72.4424,134045.0
2023-07-03 12:00:00,78.76,78.76,78.73,78.75,286250.0,72.4424,72.4424,72.4148,72.4332,286250.0
2023-07-03 12:30:00,78.74,78.75,78.64,78.65,724403.0,72.424,72.4332,72.3321,72.3413,724403.0
2023-07-05 09:30:00,78.54,78.59,78.5,78.59,638084.0,72.2401,72.2861,72.2033,72.2861,638084.0
2023-07-05 10:00:00,78.59,78.6,78.45,78.5,280209.0,72.2861,72.2953,72.1573,72.2033,280209.0
2023-07-05 10:30:00,78.5,78.51,78.4,78.43,1844752.0,72.2033,72.2125,72.1113,72.1389,1844752.0
2023-07-05 11:00:00,78.43,78.44,78.36,78.41,481122.0,72.1389,72.1481,72.0745,72.1205,481122.0
2023-07-05 11:30:00,78.41,78.41,78.35,78.37,320414.0,72.1205,72.1205,72.0653,72.0837,320414.0
2023-07-05 12:00:00,78.37,78.37,78.3,78.31,151120.0,72.0837,72.0837,72.0193,72.0285,151120.0
2023-07-05 12:30:00,78.31,78.32,78.24,78.26,447246.0,72.0285,72.0377,71.9641,71.9825,447246.0
2023-07-05 13:00:00,78.26,78.26,78.21,78.22,465351.0,71.9825,71.9825,71.9366,71.9457,465351.0
2023-07-05 13:30:00,78.22,78.22,78.15,78.16,162793.0,71.9457,71.9457,71.8814,71.8906,162793.0
2023-07-05 14:00:00,78.16,78.22,78.15,78.18,297551.0,71.8906,71.9457,71.8814,71.909,297551.0
2023-07-05 14:30:00,78.19,78.22,78.14,78.17,1693358.0,71.9182,71.9457,71.8722,71.8998,1693358.0
2023-07-05 15:00:00,78.17,78.21,78.15,78.17,464015.0,71.8998,71.9366,71.8814,71.8998,464015.0
2023-07-05 15:30:00,78.17,78.22,78.16,78.19,559867.0,71.8998,71.9457,71.8906,71.9182,559867.0
2023-07-06 09:30:00,77.67,77.68,77.53,77.57,1367362.0,71.4399,71.4491,71.3111,71.3479,1367362.0
2023-07-06 10:00:00,77.56,77.56,77.34,77.42,1214162.0,71.3387,71.3387,71.1363,71.2099,1214162.0
2023-07-06 10:30:00,77.43,77.44,77.31,77.42,1287530.0,71.2191,71.2283,71.1087,71.2099,1287530.0
2023-07-06 11:00:00,77.42,77.44,77.32,77.34,603978.0,71.2099,71.2283,71.1179,71.1363,603978.0
2023-07-06 11:30:00,77.34,77.4,77.32,77.37,589433.0,71.1363,71.1915,71.1179,71.1639,589433.0
2023-07-06 12:00:00,77.37,77.44,77.36,77.42,239859.0,71.1639,71.2283,71.1547,71.2099,239859.0
2023-07-06 12:30:00,77.43,77.49,77.41,77.48,597989.0,71.2191,71.2743,71.2007,71.2651,597989.0
2023-07-06 13:00:00,77.48,77.53,77.46,77.53,864077.0,71.2651,71.3111,71.2467,71.3111,864077.0
2023-07-06 13:30:00,77.53,77.54,77.49,77.54,157408.0,71.3111,71.3203,71.2743,71.3203,157408.0
2023-07-06 14:00:00,77.54,77.55,77.52,77.54,315196.0,71.3203,71.3295,71.3019,71.3203,315196.0
2023-07-06 14:30:00,77.54,77.59,77.53,77.58,201902.0,71.3203,71.3663,71.3111,71.3571,201902.0
2023-07-06 15:00:00,77.58,77.62,77.56,77.58,1350662.0,71.3571,71.3939,71.3387,71.3571,1350662.0
2023-07-06 15:30:00,77.58,77.59,77.55,77.57,500555.0,71.3571,71.3663,71.3295,71.3479,500555.0
2023-07-07 09:30:00,77.57,77.71,77.53,77.62,588572.0,71.3479,71.4767,71.3111,71.3939,588572.0
2023-07-07 10:00:00,77.62,77.74,77.57,77.69,349751.0,71.3939,71.5043,71.3479,71.4583,349751.0
2023-07-07 10:30:00,77.68,77.78,77.66,77.76,389231.0,71.4491,71.541,71.4307,71.5226,389231.0
2023-07-07 11:00:00,77.76,77.78,77.67,77.69,203125.0,71.5226,71.541,71.4399,71.4583,203125.0
2023-07-07 11:30:00,77.69,77.72,77.66,77.67,102863.0,71.4583,71.4859,71.4307,71.4399,102863.0
2023-07-07 12:00:00,77.68,77.74,77.67,77.73,157545.0,71.4491,71.5043,71.4399,71.4951,157545.0
2023-07-07 12:30:00,77.73,77.76,77.68,77.69,205721.0,71.4951,71.5226,71.4491,71.4583,205721.0
2023-07-07 13:00:00,77.69,77.7,77.65,77.69,433406.0,71.4583,71.4675,71.4215,71.4583,433406.0
2023-07-07 13:30:00,77.7,77.71,77.64,77.64,129924.0,71.4675,71.4767,71.4123,71.4123,129924.0
2023-07-07 14:00:00,77.64,77.65,77.59,77.6,136402.0,71.4123,71.4215,71.3663,71.3755,136402.0
2023-07-07 14:30:00,77.61,77.65,77.59,77.62,581978.0,71.3847,71.4215,71.3663,71.3939,581978.0
2023-07-07 15:00:00,77.61,77.62,77.57,77.57,234585.0,71.3847,71.3939,71.3479,71.3479,234585.0
2023-07-07 15:30:00,77.58,77.58,77.51,77.51,657324.0,71.3571,71.3571,71.2927,71.2927,657324.0
2023-07-10 09:30:00,77.56,77.66,77.56,77.61,398517.0,71.3387,71.4307,71.3387,71.3847,398517.0
2023-07-10 10:00:00,77.62,77.76,77.61,77.71,319702.0,71.3939,71.5226,71.3847,71.4767,319702.0
2023-07-10 10:30:00,77.71,77.71,77.63,77.67,229733.0,71.4767,71.4767,71.4031,71.4399,229733.0
2023-07-10 11:00:00,77.68,77.83,77.66,77.82,182402.0,71.4491,71.587,71.4307,71.5778,182402.0
2023-07-10 11:30:00,77.82,77.82,77.75,77.82,228503.0,71.5778,71.5778,71.5134,71.5778,228503.0
2023-07-10 12:00:00,77.81,77.84,77.77,77.84,252346.0,71.5686,71.5962,71.5318,71.5962,252346.0
2023-07-10 12:30:00,77.84,77.88,77.83,77.85,132296.0,71.5962,71.633,71.587,71.6054,132296.0
2023-07-10 13:00:00,77.85,77.9,77.84,77.88,258782.0,71.6054,71.6514,71.5962,71.633,258782.0
2023-07-10 13:30:00,77.89,77.97,77.88,77.95,301042.0,71.6422,71.7158,71.633,71.6974,301042.0
2023-07-10 14:00:00,77.95,77.96,77.92,77.92,225662.0,71.6974,71.7066,71.6698,71.6698,225662.0
2023-07-10 14:30:00,77.92,77.96,77.91,77.95,510022.0,71.6698,71.7066,71.6606,71.6974,510022.0
2023-07-10 15:00:00,77.95,77.96,77.91,77.94,281256.0,71.6974,71.7066,71.6606,71.6882,281256.0
2023-07-10 15:30:00,77.94,77.96,77.87,77.92,647760.0,71.6882,71.7066,71.6238,71.6698,647760.0
2023-07-11 09:30:00,78.03,78.12,77.98,78.04,297918.0,71.771,71.8538,71.725,71.7802,297918.0
2023-07-11 10:00:00,78.04,78.09,78.01,78.05,163216.0,71.7802,71.8262,71.7526,71.7894,163216.0
2023-07-11 10:30:00,78.06,78.1,78.05,78.06,151651.0,71.7986,71.8354,71.7894,71.7986,151651.0
2023-07-11 11:00:00,78.06,78.08,78.02,78.03,178749.0,71.7986,71.817,71.7618,71.771,178749.0
2023-07-11 11:30:00,78.03,78.06,78.02,78.06,235678.0,71.771,71.7986,71.7618,71.7986,235678.0
2023-07-11 12:00:00,78.06,78.13,78.05,78.11,102473.0,71.7986,71.863,71.7894,71.8446,102473.0
2023-07-11 12:30:00,78.12,78.21,78.11,78.19,85551.0,71.8538,71.9366,71.8446,71.9182,85551.0
2023-07-11 13:00:00,78.19,78.21,78.15,78.18,144072.0,71.9182,71.9366,71.8814,71.909,144072.0
2023-07-11 13:30:00,78.17,78.19,78.14,78.17,170067.0,71.8998,71.9182,71.8722,71.8998,170067.0
2023-07-11 14:00:00,78.17,78.2,78.12,78.13,102275.0,71.8998,71.9274,71.8538,71.863,102275.0
2023-07-11 14:30:00,78.12,78.18,78.09,78.16,120941.0,71.8538,71.909,71.8262,71.8906,120941.0
2023-07-11 15:00:00,78.15,78.16,78.11,78.14,394734.0,71.8814,71.8906,71.8446,71.8722,394734.0
2023-07-11 15:30:00,78.13,78.18,78.11,78.17,631087.0,71.863,71.909,71.8446,71.8998,631087.0
2023-07-12 09:30:00,78.65,78.85,78.62,78.85,1885660.0,72.3413,72.5252,72.3137,72.5252,1885660.0
2023-07-12 10:00:00,78.85,78.86,78.78,78.8,336331.0,72.5252,72.5344,72.4608,72.4792,336331.0
2023-07-12 10:30:00,78.81,78.81,78.74,78.78,275961.0,72.4884,72.4884,72.424,72.4608,275961.0
2023-07-12 11:00:00,78.79,78.84,78.77,78.82,678320.0,72.47,72.516,72.4516,72.4976,678320.0
2023-07-12 11:30:00,78.82,78.86,78.79,78.82,262977.0,72.4976,72.5344,72.47,72.4976,262977.0
2023-07-12 12:00:00,78.82,78.83,78.78,78.82,162330.0,72.4976,72.5068,72.4608,72.4976,162330.0
2023-07-12 12:30:00,78.83,78.9,78.82,78.88,170540.0,72.5068,72.5712,72.4976,72.5528,170540.0
2023-07-12 13:00:00,78.88,78.88,78.78,78.78,243753.0,72.5528,72.5528,72.4608,72.4608,243753.0
2023-07-12 13:30:00,78.79,78.85,78.78,78.83,145104.0,72.47,72.5252,72.4608,72.5068,145104.0
2023-07-12 14:00:00,78.83,78.84,78.79,78.81,181407.0,72.5068,72.516,72.47,72.4884,181407.0
2023-07-12 14:30:00,78.81,78.85,78.79,78.84,386738.0,72.4884,72.5252,72.47,72.516,386738.0
2023-07-12 15:00:00,78.84,78.88,78.8,78.83,266893.0,72.516,72.5528,72.4792,72.5068,266893.0
2023-07-12 15:30:00,78.84,78.88,78.75,78.84,2108288.0,72.516,72.5528,72.4332,72.516,2108288.0
2023-07-13 09:30:00,79.22,79.31,79.16,79.26,726210.0,72.8655,72.9483,72.8103,72.9023,726210.0
2023-07-13 10:00:00,79.26,79.28,79.17,79.17,386226.0,72.9023,72.9207,72.8195,72.8195,386226.0
2023-07-13 10:30:00,79.17,79.22,79.14,79.18,285412.0,72.8195,72.8655,72.792,72.8287,285412.0
2023-07-13 11:00:00,79.17,79.2,79.11,79.2,261288.0,72.8195,72.8471,72.7644,72.8471,261288.0
2023-07-13 11:30:00,79.2,79.26,79.19,79.26,166290.0,72.8471,72.9023,72.8379,72.9023,166290.0
2023-07-13 12:00:00,79.26,79.37,79.25,79.35,52112.0,72.9023,73.0035,72.8931,72.9851,52112.0
2023-07-13 12:30:00,79.35,79.39,79.34,79.39,140034.0,72.9851,73.0219,72.9759,73.0219,140034.0
2023-07-13 13:00:00,79.4,79.4,79.32,79.33,205086.0,73.0311,73.0311,72.9575,72.9667,205086.0
2023-07-13 13:30:00,79.33,79.37,79.31,79.36,97925.0,72.9667,73.0035,72.9483,72.9943,97925.0
2023-07-13 14:00:00,79.36,79.41,79.35,79.36,112086.0,72.9943,73.0403,72.9851,72.9943,112086.0
2023-07-13 14:30:00,79.36,79.39,79.34,79.38,190104.0,72.9943,73.0219,72.9759,73.0127,190104.0
2023-07-13 15:00:00,79.37,79.41,79.35,79.39,245219.0,73.0035,73.0403,72.9851,73.0219,245219.0
2023-07-13 15:30:00,79.4,79.4,79.33,79.37,785597.0,73.0311,73.0311,72.9667,73.0035,785597.0
2023-07-14 09:30:00,79.22,79.31,79.21,79.24,539793.0,72.8655,72.9483,72.8563,72.8839,539793.0
2023-07-14 10:00:00,79.23,79.25,79.11,79.16,550714.0,72.8747,72.8931,72.7644,72.8103,550714.0
2023-07-14 10:30:00,79.16,79.24,79.16,79.22,96044.0,72.8103,72.8839,72.8103,72.8655,96044.0
2023-07-14 11:00:00,79.22,79.25,79.1,79.11,112089.0,72.8655,72.8931,72.7552,72.7644,112089.0
2023-07-14 11:30:00,79.11,79.15,79.06,79.08,123536.0,72.7644,72.8012,72.7184,72.7368,123536.0
2023-07-14 12:00:00,79.08,79.09,79.02,79.05,273272.0,72.7368,72.746,72.6816,72.7092,273272.0
2023-07-14 12:30:00,79.05,79.09,79.02,79.07,234817.0,72.7092,72.746,72.6816,72.7276,234817.0
2023-07-14 13:00:00,79.07,79.09,79.04,79.04,107096.0,72.7276,72.746,72.7,72.7,107096.0
2023-07-14 13:30:00,79.05,79.07,79.0,79.01,102398.0,72.7092,72.7276,72.6632,72.6724,102398.0
2023-07-14 14:00:00,79.02,79.02,78.97,79.0,91315.0,72.6816,72.6816,72.6356,72.6632,91315.0
2023-07-14 14:30:00,78.99,79.01,78.97,78.97,87221.0,72.654,72.6724,72.6356,72.6356,87221.0
2023-07-14 15:00:00,78.97,78.97,78.92,78.92,157814.0,72.6356,72.6356,72.5896,72.5896,157814.0
2023-07-14 15:30:00,78.92,78.93,78.88,78.9,1032724.0,72.5896,72.5988,72.5528,72.5712,1032724.0
2023-07-17 09:30:00,78.89,78.96,78.86,78.92,294176.0,72.562,72.6264,72.5344,72.5896,294176.0
2023-07-17 10:00:00,78.92,78.96,78.9,78.92,135493.0,72.5896,72.6264,72.5712,72.5896,135493.0
2023-07-17 10:30:00,78.92,79.0,78.92,78.98,396096.0,72.5896,72.6632,72.5896,72.6448,396096.0
2023-07-17 11:00:00,78.98,78.99,78.9,78.92,83077.0,72.6448,72.654,72.5712,72.5896,83077.0
2023-07-17 11:30:00,78.93,78.97,78.92,78.96,64144.0,72.5988,72.6356,72.5896,72.6264,64144.0
2023-07-17 12:00:00,78.97,78.98,78.95,78.98,294849.0,72.6356,72.6448,72.6172,72.6448,294849.0
2023-07-17 12:30:00,78.98,79.0,78.97,79.0,130777.0,72.6448,72.6632,72.6356,72.6632,130777.0
2023-07-17 13:00:00,79.0,79.01,78.97,79.0,441747.0,72.6632,72.6724,72.6356,72.6632,441747.0
2023-07-17 13:30:00,79.0,79.02,78.98,79.02,638717.0,72.6632,72.6816,72.6448,72.6816,638717.0
2023-07-17 14:00:00,79.02,79.07,79.02,79.06,90442.0,72.6816,72.7276,72.6816,72.7184,90442.0
2023-07-17 14:30:00,79.06,79.08,79.04,79.06,317206.0,72.7184,72.7368,72.7,72.7184,317206.0
2023-07-17 15:00:00,79.06,79.08,79.02,79.03,211761.0,72.7184,72.7368,72.6816,72.6908,211761.0
2023-07-17 15:30:00,79.02,79.04,78.97,78.98,618872.0,72.6816,72.7,72.6356,72.6448,618872.0
2023-07-18 09:30:00,79.23,79.28,79.16,79.22,689831.0,72.8747,72.9207,72.8103,72.8655,689831.0
2023-07-18 10:00:00,79.23,79.27,79.21,79.27,267537.0,72.8747,72.9115,72.8563,72.9115,267537.0
2023-07-18 10:30:00,79.27,79.31,79.25,79.29,203196.0,72.9115,72.9483,72.8931,72.9299,203196.0
2023-07-18 11:00:00,79.3,79.36,79.27,79.28,121310.0,72.9391,72.9943,72.9115,72.9207,121310.0
2023-07-18 11:30:00,79.27,79.28,79.24,79.26,345403.0,72.9115,72.9207,72.8839,72.9023,345403.0
2023-07-18 12:00:00,79.26,79.28,79.23,79.24,329823.0,72.9023,72.9207,72.8747,72.8839,329823.0
2023-07-18 12:30:00,79.24,79.27,79.19,79.2,109848.0,72.8839,72.9115,72.8379,72.8471,109848.0
2023-07-18 13:00:00,79.21,79.23,79.2,79.22,142169.0,72.8563,72.8747,72.8471,72.8655,142169.0
2023-07-18 13:30:00,79.22,79.23,79.2,79.22,188824.0,72.8655,72.8747,72.8471,72.8655,188824.0
2023-07-18 14:00:00,79.21,79.23,79.17,79.22,122519.0,72.8563,72.8747,72.8195,72.8655,122519.0
2023-07-18 14:30:00,79.22,79.22,79.17,79.18,162399.0,72.8655,72.8655,72.8195,72.8287,162399.0
2023-07-18 15:00:00,79.18,79.19,79.13,79.15,155363.0,72.8287,72.8379,72.7828,72.8012,155363.0
2023-07-18 15:30:00,79.16,79.17,79.12,79.13,1198595.0,72.8103,72.8195,72.7736,72.7828,1198595.0
2023-07-19 09:30:00,79.38,79.4,79.29,79.34,93740.0,73.0127,73.0311,72.9299,72.9759,93740.0
2023-07-19 10:00:00,79.34,79.35,79.23,79.28,756346.0,72.9759,72.9851,72.8747,72.9207,756346.0
2023-07-19 10:30:00,79.28,79.3,79.25,79.3,412405.0,72.9207,72.9391,72.8931,72.9391,412405.0
2023-07-19 11:00:00,79.29,79.32,79.26,79.28,392207.0,72.9299,72.9575,72.9023,72.9207,392207.0
2023-07-19 11:30:00,79.28,79.31,79.23,79.28,175176.0,72.9207,72.9483,72.8747,72.9207,175176.0
2023-07-19 12:00:00,79.28,79.32,79.25,79.31,4117909.0,72.9207,72.9575,72.8931,72.9483,4117909.0
2023-07-19 12:30:00,79.31,79.38,79.31,79.37,198336.0,72.9483,73.0127,72.9483,73.0035,198336.0
2023-07-19 13:00:00,79.37,79.37,79.28,79.31,144965.0,73.0035,73.0035,72.9207,72.9483,144965.0
2023-07-19 13:30:00,79.31,79.4,79.3,79.4,120041.0,72.9483,73.0311,72.9391,73.0311,120041.0
2023-07-19 14:00:00,79.4,79.44,79.39,79.44,120534.0,73.0311,73.0679,73.0219,73.0679,120534.0
2023-07-19 14:30:00,79.44,79.46,79.41,79.45,98062.0,73.0679,73.0863,73.0403,73.0771,98062.0
2023-07-19 15:00:00,79.45,79.46,79.39,79.4,145011.0,73.0771,73.0863,73.0219,73.0311,145011.0
2023-07-19 15:30:00,79.4,79.41,79.37,79.41,329814.0,73.0311,73.0403,73.0035,73.0403,329814.0
2023-07-20 09:30:00,79.17,79.18,79.02,79.04,252625.0,72.8195,72.8287,72.6816,72.7,252625.0
2023-07-20 10:00:00,79.05,79.07,78.89,78.93,440599.0,72.7092,72.7276,72.562,72.5988,440599.0
2023-07-20 10:30:00,78.92,78.94,78.89,78.92,264271.0,72.5896,72.608,72.562,72.5896,264271.0
2023-07-20 11:00:00,78.91,78.91,78.85,78.88,161774.0,72.5804,72.5804,72.5252,72.5528,161774.0
2023-07-20 11:30:00,78.88,78.92,78.86,78.86,169218.0,72.5528,72.5896,72.5344,72.5344,169218.0
2023-07-20 12:00:00,78.87,78.9,78.85,78.88,492341.0,72.5436,72.5712,72.5252,72.5528,492341.0
2023-07-20 12:30:00,78.89,78.89,78.81,78.83,1639214.0,72.562,72.562,72.4884,72.5068,1639214.0
2023-07-20 13:00:00,78.82,78.9,78.82,78.9,156197.0,72.4976,72.5712,72.4976,72.5712,156197.0
2023-07-20 13:30:00,78.89,78.95,78.88,78.93,220758.0,72.562,72.6172,72.5528,72.5988,220758.0
2023-07-20 14:00:00,78.93,78.95,78.91,78.91,193749.0,72.5988,72.6172,72.5804,72.5804,193749.0
2023-07-20 14:30:00,78.91,78.96,78.91,78.92,224524.0,72.5804,72.6264,72.5804,72.5896,224524.0
2023-07-20 15:00:00,78.92,79.0,78.91,79.0,418243.0,72.5896,72.6632,72.5804,72.6632,418243.0
2023-07-20 15:30:00,79.0,79.02,78.98,79.0,1246552.0,72.6632,72.6816,72.6448,72.6632,1246552.0
2023-07-21 09:30:00,79.19,79.19,79.11,79.17,143161.0,72.8379,72.8379,72.7644,72.8195,143161.0
2023-07-21 10:00:00,79.17,79.17,79.07,79.1,67157.0,72.8195,72.8195,72.7276,72.7552,67157.0
2023-07-21 10:30:00,79.1,79.11,79.06,79.08,134152.0,72.7552,72.7644,72.7184,72.7368,134152.0
2023-07-21 11:00:00,79.08,79.17,79.05,79.14,122596.0,72.7368,72.8195,72.7092,72.792,122596.0
2023-07-21 11:30:00,79.14,79.15,79.07,79.08,95824.0,72.792,72.8012,72.7276,72.7368,95824.0
2023-07-21 12:00:00,79.07,79.13,79.07,79.11,112191.0,72.7276,72.7828,72.7276,72.7644,112191.0
2023-07-21 12:30:00,79.11,79.11,79.08,79.1,96405.0,72.7644,72.7644,72.7368,72.7552,96405.0
2023-07-21 13:00:00,79.1,79.16,79.1,79.15,302923.0,72.7552,72.8103,72.7552,72.8012,302923.0
2023-07-21 13:30:00,79.15,79.17,79.14,79.15,89092.0,72.8012,72.8195,72.792,72.8012,89092.0
2023-07-21 14:00:00,79.16,79.16,79.13,79.13,83989.0,72.8103,72.8103,72.7828,72.7828,83989.0
2023-07-21 14:30:00,79.14,79.14,79.1,79.1,86737.0,72.792,72.792,72.7552,72.7552,86737.0
2023-07-21 15:00:00,79.11,79.11,79.09,79.09,59652.0,72.7644,72.7644,72.746,72.746,59652.0
2023-07-21 15:30:00,79.09,79.14,79.09,79.11,633772.0,72.746,72.792,72.746,72.7644,633772.0
2023-07-24 09:30:00,79.22,79.31,79.14,79.26,385383.0,72.8655,72.9483,72.792,72.9023,385383.0
2023-07-24 10:00:00,79.27,79.33,79.23,79.24,136138.0,72.9115,72.9667,72.8747,72.8839,136138.0
2023-07-24 10:30:00,79.25,79.26,79.17,79.2,156815.0,72.8931,72.9023,72.8195,72.8471,156815.0
2023-07-24 11:00:00,79.2,79.21,79.16,79.19,166923.0,72.8471,72.8563,72.8103,72.8379,166923.0
2023-07-24 11:30:00,79.19,79.22,79.18,79.19,106743.0,72.8379,72.8655,72.8287,72.8379,106743.0
2023-07-24 12:00:00,79.18,79.19,79.07,79.11,152589.0,72.8287,72.8379,72.7276,72.7644,152589.0
2023-07-24 12:30:00,79.11,79.17,79.1,79.17,106144.0,72.7644,72.8195,72.7552,72.8195,106144.0
2023-07-24 13:00:00,79.16,79.18,79.1,79.1,95802.0,72.8103,72.8287,72.7552,72.7552,95802.0
2023-07-24 13:30:00,79.11,79.11,79.05,79.07,162130.0,72.7644,72.7644,72.7092,72.7276,162130.0
2023-07-24 14:00:00,79.07,79.09,79.04,79.09,124915.0,72.7276,72.746,72.7,72.746,124915.0
2023-07-24 14:30:00,79.09,79.1,79.06,79.09,144872.0,72.746,72.7552,72.7184,72.746,144872.0
2023-07-24 15:00:00,79.09,79.1,79.05,79.06,100830.0,72.746,72.7552,72.7092,72.7184,100830.0
2023-07-24 15:30:00,79.06,79.08,79.01,79.04,280904.0,72.7184,72.7368,72.6724,72.7,280904.0
2023-07-25 09:30:00,78.86,78.97,78.81,78.93,384720.0,72.5344,72.6356,72.4884,72.5988,384720.0
2023-07-25 10:00:00,78.93,78.95,78.84,78.9,418704.0,72.5988,72.6172,72.516,72.5712,418704.0
2023-07-25 10:30:00,78.91,78.95,78.88,78.92,303073.0,72.5804,72.6172,72.5528,72.5896,303073.0
2023-07-25 11:00:00,78.92,78.96,78.88,78.95,213994.0,72.5896,72.6264,72.5528,72.6172,213994.0
2023-07-25 11:30:00,78.95,79.0,78.94,78.95,464063.0,72.6172,72.6632,72.608,72.6172,464063.0
2023-07-25 12:00:00,78.96,78.98,78.93,78.94,135625.0,72.6264,72.6448,72.5988,72.608,135625.0
2023-07-25 12:30:00,78.94,78.94,78.91,78.93,140809.0,72.608,72.608,72.5804,72.5988,140809.0
2023-07-25 13:00:00,78.93,78.95,78.9,78.94,153151.0,72.5988,72.6172,72.5712,72.608,153151.0
2023-07-25 13:30:00,78.95,78.95,78.9,78.92,147439.0,72.6172,72.6172,72.5712,72.5896,147439.0
2023-07-25 14:00:00,78.92,78.93,78.88,78.91,254429.0,72.5896,72.5988,72.5528,72.5804,254429.0
2023-07-25 14:30:00,78.91,78.93,78.89,78.9,255658.0,72.5804,72.5988,72.562,72.5712,255658.0
2023-07-25 15:00:00,78.9,78.91,78.89,78.9,422079.0,72.5712,72.5804,72.562,72.5712,422079.0
2023-07-25 15:30:00,78.9,78.94,78.89,78.93,263141.0,72.5712,72.608,72.562,72.5988,263141.0
2023-07-26 09:30:00,79.22,79.22,78.99,79.03,301826.0,72.8655,72.8655,72.654,72.6908,301826.0
2023-07-26 10:00:00,79.03,79.1,79.02,79.04,475499.0,72.6908,72.7552,72.6816,72.7,475499.0
2023-07-26 10:30:00,79.03,79.05,79.0,79.01,196659.0,72.6908,72.7092,72.6632,72.6724,196659.0
2023-07-26 11:00:00,79.01,79.03,78.97,79.03,178140.0,72.6724,72.6908,72.6356,72.6908,178140.0
2023-07-26 11:30:00,79.03,79.07,79.02,79.06,178858.0,72.6908,72.7276,72.6816,72.7184,178858.0
2023-07-26 12:00:00,79.06,79.08,79.03,79.04,247936.0,72.7184,72.7368,72.6908,72.7,247936.0
2023-07-26 12:30:00,79.03,79.04,78.95,78.97,130700.0,72.6908,72.7,72.6172,72.6356,130700.0
2023-07-26 13:00:00,78.97,79.01,78.95,79.01,124517.0,72.6356,72.6724,72.6172,72.6724,124517.0
2023-07-26 13:30:00,79.01,79.02,78.97,78.97,121701.0,72.6724,72.6816,72.6356,72.6356,121701.0
2023-07-26 14:00:00,78.97,79.1,78.97,78.99,202410.0,72.6356,72.7552,72.6356,72.654,202410.0
2023-07-26 14:30:00,79.0,79.3,78.98,79.28,606707.0,72.6632,72.9391,72.6448,72.9207,606707.0
2023-07-26 15:00:00,79.28,79.3,79.15,79.25,358670.0,72.9207,72.9391,72.8012,72.8931,358670.0
2023-07-26 15:30:00,79.25,79.31,79.23,79.29,917053.0,72.8931,72.9483,72.8747,72.9299,917053.0
2023-07-27 09:30:00,79.17,79.23,79.11,79.12,174132.0,72.8195,72.8747,72.7644,72.7736,174132.0
2023-07-27 10:00:00,79.11,79.11,78.93,78.95,219497.0,72.7644,72.7644,72.5988,72.6172,219497.0
2023-07-27 10:30:00,78.95,78.98,78.85,78.86,320042.0,72.6172,72.6448,72.5252,72.5344,320042.0
2023-07-27 11:00:00,78.86,78.95,78.85,78.95,682824.0,72.5344,72.6172,72.5252,72.6172,682824.0
2023-07-27 11:30:00,78.95,78.97,78.91,78.92,305517.0,72.6172,72.6356,72.5804,72.5896,305517.0
2023-07-27 12:00:00,78.92,78.96,78.92,78.95,106188.0,72.5896,72.6264,72.5896,72.6172,106188.0
2023-07-27 12:30:00,78.95,78.97,78.93,78.95,298203.0,72.6172,72.6356,72.5988,72.6172,298203.0
2023-07-27 13:00:00,78.95,78.97,78.71,78.8,634582.0,72.6172,72.6356,72.3964,72.4792,634582.0
2023-07-27 13:30:00,78.81,78.81,78.71,78.72,452071.0,72.4884,72.4884,72.3964,72.4056,452071.0
2023-07-27 14:00:00,78.72,78.75,78.54,78.55,232377.0,72.4056,72.4332,72.2401,72.2493,232377.0
2023-07-27 14:30:00,78.55,78.56,78.45,78.51,408961.0,72.2493,72.2585,72.1573,72.2125,408961.0
2023-07-27 15:00:00,78.51,78.57,78.47,78.56,1026885.0,72.2125,72.2677,72.1757,72.2585,1026885.0
2023-07-27 15:30:00,78.55,78.6,78.52,78.53,533288.0,72.2493,72.2953,72.2217,72.2309,533288.0
2023-07-28 09:30:00,78.88,78.88,78.72,78.79,205669.0,72.5528,72.5528,72.4056,72.47,205669.0
2023-07-28 10:00:00,78.79,78.92,78.79,78.86,192536.0,72.47,72.5896,72.47,72.5344,192536.0
2023-07-28 10:30:00,78.86,78.94,78.84,78.89,173368.0,72.5344,72.608,72.516,72.562,173368.0
2023-07-28 11:00:00,78.89,78.95,78.88,78.94,87990.0,72.562,72.6172,72.5528,72.608,87990.0
2023-07-28 11:30:00,78.93,78.94,78.88,78.9,116013.0,72.5988,72.608,72.5528,72.5712,116013.0
2023-07-28 12:00:00,78.89,78.93,78.87,78.92,137612.0,72.562,72.5988,72.5436,72.5896,137612.0
2023-07-28 12:30:00,78.92,78.92,78.86,78.87,306407.0,72.5896,72.5896,72.5344,72.5436,306407.0
2023-07-28 13:00:00,78.87,78.87,78.81,78.84,189648.0,72.5436,72.5436,72.4884,72.516,189648.0
2023-07-28 13:30:00,78.84,78.85,78.79,78.85,80232.0,72.516,72.5252,72.47,72.5252,80232.0
2023-07-28 14:00:00,78.85,78.88,78.84,78.88,91264.0,72.5252,72.5528,72.516,72.5528,91264.0
2023-07-28 14:30:00,78.88,78.9,78.86,78.88,114468.0,72.5528,72.5712,72.5344,72.5528,114468.0
2023-07-28 15:00:00,78.88,78.89,78.85,78.89,349219.0,72.5528,72.562,72.5252,72.562,349219.0
2023-07-28 15:30:00,78.89,78.91,78.87,78.91,444422.0,72.562,72.5804,72.5436,72.5804,444422.0
2023-07-31 09:30:00,78.91,79.07,78.91,79.06,708074.0,72.5804,72.7276,72.5804,72.7184,708074.0
2023-07-31 10:00:00,79.06,79.09,78.99,79.03,742554.0,72.7184,72.746,72.654,72.6908,742554.0
2023-07-31 10:30:00,79.03,79.06,79.02,79.05,220953.0,72.6908,72.7184,72.6816,72.7092,220953.0
2023-07-31 11:00:00,79.05,79.1,79.04,79.06,198544.0,72.7092,72.7552,72.7,72.7184,198544.0
2023-07-31 11:30:00,79.07,79.08,79.06,79.06,343964.0,72.7276,72.7368,72.7184,72.7184,343964.0
2023-07-31 12:00:00,79.06,79.14,79.06,79.14,200014.0,72.7184,72.792,72.7184,72.792,200014.0
2023-07-31 12:30:00,79.13,79.17,79.11,79.17,223008.0,72.7828,72.8195,72.7644,72.8195,223008.0
2023-07-31 13:00:00,79.16,79.17,79.14,79.15,86805.0,72.8103,72.8195,72.792,72.8012,86805.0
2023-07-31 13:30:00,79.15,79.17,79.14,79.15,129194.0,72.8012,72.8195,72.792,72.8012,129194.0
2023-07-31 14:00:00,79.15,79.16,79.1,79.11,115658.0,72.8012,72.8103,72.7552,72.7644,115658.0
2023-07-31 14:30:00,79.1,79.11,79.04,79.05,141463.0,72.7552,72.7644,72.7,72.7092,141463.0
2023-07-31 15:00:00,79.05,79.12,79.02,79.05,208292.0,72.7092,72.7736,72.6816,72.7092,208292.0
2023-07-31 15:30:00,79.04,79.1,79.0,79.1,1089551.0,72.7,72.7552,72.6632,72.7552,1089551.0
2023-08-01 09:30:00,78.56,78.56,78.42,78.46,303787.0,72.4978,72.4978,72.3686,72.4055,303787.0
2023-08-01 10:00:00,78.47,78.59,78.33,78.42,163719.0,72.4147,72.5255,72.2855,72.3686,163719.0
2023-08-01 10:30:00,78.42,78.46,78.38,78.41,187098.0,72.3686,72.4055,72.3317,72.3594,187098.0
2023-08-01 11:00:00,78.4,78.4,78.31,78.34,423597.0,72.3501,72.3501,72.2671,72.2948,423597.0
2023-08-01 11:30:00,78.35,78.37,78.32,78.34,162720.0,72.304,72.3225,72.2763,72.2948,162720.0
2023-08-01 12:00:00,78.34,78.37,78.32,78.32,107268.0,72.2948,72.3225,72.2763,72.2763,107268.0
2023-08-01 12:30:00,78.32,78.32,78.29,78.31,141353.0,72.2763,72.2763,72.2486,72.2671,141353.0
2023-08-01 13:00:00,78.31,78.33,78.29,78.29,345926.0,72.2671,72.2855,72.2486,72.2486,345926.0
2023-08-01 13:30:00,78.29,78.3,78.26,78.27,227331.0,72.2486,72.2579,72.2209,72.2302,227331.0
2023-08-01 14:00:00,78.27,78.33,78.27,78.31,202794.0,72.2302,72.2855,72.2302,72.2671,202794.0
2023-08-01 14:30:00,78.31,78.31,78.26,78.27,265854.0,72.2671,72.2671,72.2209,72.2302,265854.0
2023-08-01 15:00:00,78.28,78.3,78.26,78.28,144640.0,72.2394,72.2579,72.2209,72.2394,144640.0
2023-08-01 15:30:00,78.28,78.33,78.27,78.33,349954.0,72.2394,72.2855,72.2302,72.2855,349954.0
2023-08-02 09:30:00,78.0,78.11,77.97,78.05,1977651.0,71.981,72.0825,71.9533,72.0272,1977651.0
2023-08-02 10:00:00,78.05,78.05,77.93,77.98,271143.0,72.0272,72.0272,71.9164,71.9626,271143.0
2023-08-02 10:30:00,77.99,78.02,77.86,77.86,508127.0,71.9718,71.9995,71.8518,71.8518,508127.0
2023-08-02 11:00:00,77.87,77.88,77.82,77.86,172556.0,71.861,71.8703,71.8149,71.8518,172556.0
2023-08-02 11:30:00,77.86,77.93,77.84,77.9,162306.0,71.8518,71.9164,71.8334,71.8887,162306.0
2023-08-02 12:00:00,77.9,77.97,77.89,77.97,173006.0,71.8887,71.9533,71.8795,71.9533,173006.0
2023-08-02 12:30:00,77.97,78.0,77.95,77.98,359408.0,71.9533,71.981,71.9349,71.9626,359408.0
2023-08-02 13:00:00,77.98,78.07,77.96,78.06,115218.0,71.9626,72.0456,71.9441,72.0364,115218.0
2023-08-02 13:30:00,78.07,78.08,78.03,78.03,66451.0,72.0456,72.0548,72.0087,72.0087,66451.0
2023-08-02 14:00:00,78.04,78.04,77.99,78.0,110446.0,72.0179,72.0179,71.9718,71.981,110446.0
2023-08-02 14:30:00,78.0,78.03,77.99,78.01,204408.0,71.981,72.0087,71.9718,71.9902,204408.0
2023-08-02 15:00:00,78.01,78.09,78.0,78.02,1159032.0,71.9902,72.0641,71.981,71.9995,1159032.0
2023-08-02 15:30:00,78.02,78.06,78.01,78.06,530257.0,71.9995,72.0364,71.9902,72.0364,530257.0
2023-08-03 09:30:00,77.64,77.65,77.51,77.54,573187.0,71.6488,71.658,71.5288,71.5565,573187.0
2023-08-03 10:00:00,77.53,77.63,77.52,77.56,714422.0,71.5473,71.6396,71.5381,71.575,714422.0
2023-08-03 10:30:00,77.56,77.6,77.51,77.56,310624.0,71.575,71.6119,71.5288,71.575,310624.0
2023-08-03 11:00:00,77.56,77.68,77.56,77.64,606694.0,71.575,71.6857,71.575,71.6488,606694.0
2023-08-03 11:30:00,77.64,77.66,77.51,77.52,250155.0,71.6488,71.6672,71.5288,71.5381,250155.0
2023-08-03 12:00:00,77.53,77.62,77.52,77.59,704685.0,71.5473,71.6303,71.5381,71.6027,704685.0
2023-08-03 12:30:00,77.6,77.7,77.59,77.7,586475.0,71.6119,71.7042,71.6027,71.7042,586475.0
2023-08-03 13:00:00,77.7,77.71,77.62,77.62,709613.0,71.7042,71.7134,71.6303,71.6303,709613.0
2023-08-03 13:30:00,77.62,77.66,77.61,77.62,171929.0,71.6303,71.6672,71.6211,71.6303,171929.0
2023-08-03 14:00:00,77.62,77.68,77.61,77.66,156218.0,71.6303,71.6857,71.6211,71.6672,156218.0
2023-08-03 14:30:00,77.66,77.66,77.62,77.64,347348.0,71.6672,71.6672,71.6303,71.6488,347348.0
2023-08-03 15:00:00,77.64,77.64,77.58,77.61,247134.0,71.6488,71.6488,71.5934,71.6211,247134.0
2023-08-03 15:30:00,77.6,77.64,77.58,77.58,1231458.0,71.6119,71.6488,71.5934,71.5934,1231458.0
2023-08-04 09:30:00,77.89,78.1,77.85,78.04,778584.0,71.8795,72.0733,71.8426,72.0179,778584.0
2023-08-04 10:00:00,78.05,78.16,78.04,78.14,228012.0,72.0272,72.1287,72.0179,72.1102,228012.0
2023-08-04 10:30:00,78.14,78.19,78.11,78.13,292792.0,72.1102,72.1564,72.0825,72.101,292792.0
2023-08-04 11:00:00,78.12,78.22,78.11,78.19,266221.0,72.0918,72.184,72.0825,72.1564,266221.0
2023-08-04 11:30:00,78.19,78.27,78.18,78.23,363411.0,72.1564,72.2302,72.1471,72.1933,363411.0
2023-08-04 12:00:00,78.23,78.3,78.22,78.29,229647.0,72.1933,72.2579,72.184,72.2486,229647.0
2023-08-04 12:30:00,78.28,78.32,78.27,78.3,140800.0,72.2394,72.2763,72.2302,72.2579,140800.0
2023-08-04 13:00:00,78.3,78.31,78.25,78.25,111990.0,72.2579,72.2671,72.2117,72.2117,111990.0
2023-08-04 13:30:00,78.26,78.28,78.25,78.26,119908.0,72.2209,72.2394,72.2117,72.2209,119908.0
2023-08-04 14:00:00,78.26,78.26,78.19,78.23,220027.0,72.2209,72.2209,72.1564,72.1933,220027.0
2023-08-04 14:30:00,78.22,78.27,78.21,78.26,300644.0,72.184,72.2302,72.1748,72.2209,300644.0
2023-08-04 15:00:00,78.26,78.34,78.25,78.34,232151.0,72.2209,72.2948,72.2117,72.2948,232151.0
2023-08-04 15:30:00,78.34,78.35,78.27,78.28,439052.0,72.2948,72.304,72.2302,72.2394,439052.0
2023-08-07 09:30:00,78.27,78.29,78.19,78.2,242005.0,72.2302,72.2486,72.1564,72.1656,242005.0
2023-08-07 10:00:00,78.19,78.26,78.17,78.26,182660.0,72.1564,72.2209,72.1379,72.2209,182660.0
2023-08-07 10:30:00,78.25,78.28,78.13,78.14,517275.0,72.2117,72.2394,72.101,72.1102,517275.0
2023-08-07 11:00:00,78.14,78.21,78.12,78.19,156211.0,72.1102,72.1748,72.0918,72.1564,156211.0
2023-08-07 11:30:00,78.18,78.2,78.13,78.13,138766.0,72.1471,72.1656,72.101,72.101,138766.0
2023-08-07 12:00:00,78.14,78.18,78.13,78.17,114882.0,72.1102,72.1471,72.101,72.1379,114882.0
2023-08-07 12:30:00,78.18,78.22,78.16,78.21,72409.0,72.1471,72.184,72.1287,72.1748,72409.0
2023-08-07 13:00:00,78.22,78.23,78.2,78.23,120879.0,72.184,72.1933,72.1656,72.1933,120879.0
2023-08-07 13:30:00,78.22,78.27,78.22,78.26,150186.0,72.184,72.2302,72.184,72.2209,150186.0
2023-08-07 14:00:00,78.26,78.3,78.25,78.29,169170.0,72.2209,72.2579,72.2117,72.2486,169170.0
2023-08-07 14:30:00,78.28,78.3,78.28,78.29,156289.0,72.2394,72.2579,72.2394,72.2486,156289.0
2023-08-07 15:00:00,78.29,78.3,78.24,78.24,168196.0,72.2486,72.2579,72.2025,72.2025,168196.0
2023-08-07 15:30:00,78.25,78.25,78.2,78.23,775988.0,72.2117,72.2117,72.1656,72.1933,775988.0
2023-08-08 09:30:00,78.44,78.54,78.42,78.51,328704.0,72.3871,72.4793,72.3686,72.4517,328704.0
2023-08-08 10:00:00,78.51,78.52,78.45,78.48,496248.0,72.4517,72.4609,72.3963,72.424,496248.0
2023-08-08 10:30:00,78.49,78.52,78.46,78.47,267254.0,72.4332,72.4609,72.4055,72.4147,267254.0
2023-08-08 11:00:00,78.46,78.47,78.38,78.4,148631.0,72.4055,72.4147,72.3317,72.3501,148631.0
2023-08-08 11:30:00,78.4,78.42,78.38,78.42,89027.0,72.3501,72.3686,72.3317,72.3686,89027.0
2023-08-08 12:00:00,78.41,78.43,78.38,78.42,124462.0,72.3594,72.3778,72.3317,72.3686,124462.0
2023-08-08 12:30:00,78.42,78.43,78.37,78.4,78138.0,72.3686,72.3778,72.3225,72.3501,78138.0
2023-08-08 13:00:00,78.4,78.45,78.38,78.41,173691.0,72.3501,72.3963,72.3317,72.3594,173691.0
2023-08-08 13:30:00,78.41,78.47,78.41,78.44,93314.0,72.3594,72.4147,72.3594,72.3871,93314.0
2023-08-08 14:00:00,78.44,78.45,78.39,78.41,179411.0,72.3871,72.3963,72.3409,72.3594,179411.0
2023-08-08 14:30:00,78.41,78.42,78.37,78.42,85008.0,72.3594,72.3686,72.3225,72.3686,85008.0
2023-08-08 15:00:00,78.42,78.45,78.41,78.44,95650.0,72.3686,72.3963,72.3594,72.3871,95650.0
2023-08-08 15:30:00,78.44,78.46,78.42,78.45,841345.0,72.3871,72.4055,72.3686,72.3963,841345.0
2023-08-09 09:30:00,78.47,78.54,78.41,78.43,196110.0,72.4147,72.4793,72.3594,72.3778,196110.0
2023-08-09 10:00:00,78.44,78.54,78.43,78.53,209903.0,72.3871,72.4793,72.3778,72.4701,209903.0
2023-08-09 10:30:00,78.52,78.53,78.47,78.49,445745.0,72.4609,72.4701,72.4147,72.4332,445745.0
2023-08-09 11:00:00,78.48,78.53,78.47,78.5,217768.0,72.424,72.4701,72.4147,72.4424,217768.0
2023-08-09 11:30:00,78.5,78.51,78.46,78.48,108716.0,72.4424,72.4517,72.4055,72.424,108716.0
2023-08-09 12:00:00,78.48,78.53,78.47,78.52,75178.0,72.424,72.4701,72.4147,72.4609,75178.0
2023-08-09 12:30:00,78.52,78.54,78.46,78.47,113697.0,72.4609,72.4793,72.4055,72.4147,113697.0
2023-08-09 13:00:00,78.47,78.57,78.44,78.48,134321.0,72.4147,72.507,72.3871,72.424,134321.0
2023-08-09 13:30:00,78.48,78.52,78.45,78.51,230444.0,72.424,72.4609,72.3963,72.4517,230444.0
2023-08-09 14:00:00,78.51,78.51,78.45,78.46,373535.0,72.4517,72.4517,72.3963,72.4055,373535.0
2023-08-09 14:30:00,78.46,78.47,78.43,78.46,208221.0,72.4055,72.4147,72.3778,72.4055,208221.0
2023-08-09 15:00:00,78.46,78.48,78.43,78.45,101488.0,72.4055,72.424,72.3778,72.3963,101488.0
2023-08-09 15:30:00,78.44,78.46,78.43,78.46,158126.0,72.3871,72.4055,72.3778,72.4055,158126.0
2023-08-10 09:30:00,78.51,78.68,78.51,78.66,838261.0,72.4517,72.6085,72.4517,72.5901,838261.0
2023-08-10 10:00:00,78.67,78.69,78.57,78.59,437526.0,72.5993,72.6178,72.507,72.5255,437526.0
2023-08-10 10:30:00,78.61,78.65,78.5,78.53,273808.0,72.5439,72.5809,72.4424,72.4701,273808.0
2023-08-10 11:00:00,78.53,78.53,78.42,78.48,202834.0,72.4701,72.4701,72.3686,72.424,202834.0
2023-08-10 11:30:00,78.47,78.5,78.45,78.48,183879.0,72.4147,72.4424,72.3963,72.424,183879.0
2023-08-10 12:00:00,78.48,78.48,78.41,78.43,209715.0,72.424,72.424,72.3594,72.3778,209715.0
2023-08-10 12:30:00,78.44,78.49,78.43,78.45,131035.0,72.3871,72.4332,72.3778,72.3963,131035.0
2023-08-10 13:00:00,78.45,78.47,78.28,78.29,332095.0,72.3963,72.4147,72.2394,72.2486,332095.0
2023-08-10 13:30:00,78.29,78.29,78.05,78.08,382784.0,72.2486,72.2486,72.0272,72.0548,382784.0
2023-08-10 14:00:00,78.07,78.11,78.03,78.08,347928.0,72.0456,72.0825,72.0087,72.0548,347928.0
2023-08-10 14:30:00,78.08,78.13,78.07,78.11,277770.0,72.0548,72.101,72.0456,72.0825,277770.0
2023-08-10 15:00:00,78.1,78.11,78.05,78.06,175213.0,72.0733,72.0825,72.0272,72.0364,175213.0
2023-08-10 15:30:00,78.05,78.08,78.01,78.01,1248131.0,72.0272,72.0548,71.9902,71.9902,1248131.0
2023-08-11 09:30:00,77.76,77.81,77.71,77.78,788708.0,71.7595,71.8057,71.7134,71.778,788708.0
2023-08-11 10:00:00,77.79,77.95,77.78,77.92,415114.0,71.7872,71.9349,71.778,71.9072,415114.0
2023-08-11 10:30:00,77.92,77.98,77.86,77.94,139635.0,71.9072,71.9626,71.8518,71.9256,139635.0
2023-08-11 11:00:00,77.93,77.94,77.8,77.82,180421.0,71.9164,71.9256,71.7964,71.8149,180421.0
2023-08-11 11:30:00,77.83,77.83,77.74,77.8,390308.0,71.8241,71.8241,71.7411,71.7964,390308.0
2023-08-11 12:00:00,77.8,77.86,77.79,77.81,512105.0,71.7964,71.8518,71.7872,71.8057,512105.0
2023-08-11 12:30:00,77.8,77.83,77.74,77.75,125786.0,71.7964,71.8241,71.7411,71.7503,125786.0
2023-08-11 13:00:00,77.76,77.8,77.75,77.79,318765.0,71.7595,71.7964,71.7503,71.7872,318765.0
2023-08-11 13:30:00,77.79,77.81,77.74,77.74,185682.0,71.7872,71.8057,71.7411,71.7411,185682.0
2023-08-11 14:00:00,77.75,77.78,77.73,77.77,848084.0,71.7503,71.778,71.7318,71.7688,848084.0
2023-08-11 14:30:00,77.77,77.79,77.75,77.76,200332.0,71.7688,71.7872,71.7503,71.7595,200332.0
2023-08-11 15:00:00,77.75,77.77,77.74,77.76,172025.0,71.7503,71.7688,71.7411,71.7595,172025.0
2023-08-11 15:30:00,77.76,77.76,77.72,77.74,236856.0,71.7595,71.7595,71.7226,71.7411,236856.0
2023-08-14 09:30:00,77.68,77.68,77.48,77.48,545423.0,71.6857,71.6857,71.5011,71.5011,545423.0
2023-08-14 10:00:00,77.48,77.58,77.47,77.54,182186.0,71.5011,71.5934,71.4919,71.5565,182186.0
2023-08-14 10:30:00,77.54,77.66,77.53,77.63,103319.0,71.5565,71.6672,71.5473,71.6396,103319.0
2023-08-14 11:00:00,77.62,77.72,77.61,77.71,144280.0,71.6303,71.7226,71.6211,71.7134,144280.0
2023-08-14 11:30:00,77.7,77.74,77.67,77.72,55531.0,71.7042,71.7411,71.6765,71.7226,55531.0
2023-08-14 12:00:00,77.71,77.8,77.7,77.79,202865.0,71.7134,71.7964,71.7042,71.7872,202865.0
2023-08-14 12:30:00,77.78,77.81,77.75,77.75,150162.0,71.778,71.8057,71.7503,71.7503,150162.0
2023-08-14 13:00:00,77.76,77.78,77.73,77.78,73792.0,71.7595,71.778,71.7318,71.778,73792.0
2023-08-14 13:30:00,77.78,77.78,77.71,77.72,77476.0,71.778,71.778,71.7134,71.7226,77476.0
2023-08-14 14:00:00,77.72,77.74,77.69,77.7,121870.0,71.7226,71.7411,71.6949,71.7042,121870.0
2023-08-14 14:30:00,77.69,77.69,77.62,77.63,156142.0,71.6949,71.6949,71.6303,71.6396,156142.0
2023-08-14 15:00:00,77.63,77.65,77.61,77.64,470677.0,71.6396,71.658,71.6211,71.6488,470677.0
2023-08-14 15:30:00,77.64,77.67,77.62,77.66,446502.0,71.6488,71.6765,71.6303,71.6672,446502.0
2023-08-15 09:30:00,77.5,77.65,77.46,77.62,148867.0,71.5196,71.658,71.4827,71.6303,148867.0
2023-08-15 10:00:00,77.62,77.71,77.6,77.64,277919.0,71.6303,71.7134,71.6119,71.6488,277919.0
2023-08-15 10:30:00,77.64,77.7,77.63,77.66,96356.0,71.6488,71.7042,71.6396,71.6672,96356.0
2023-08-15 11:00:00,77.65,77.66,77.58,77.63,321499.0,71.658,71.6672,71.5934,71.6396,321499.0
2023-08-15 11:30:00,77.63,77.66,77.6,77.65,182631.0,71.6396,71.6672,71.6119,71.658,182631.0
2023-08-15 12:00:00,77.65,77.65,77.54,77.55,179374.0,71.658,71.658,71.5565,71.5657,179374.0
2023-08-15 12:30:00,77.54,77.54,77.48,77.5,183317.0,71.5565,71.5565,71.5011,71.5196,183317.0
2023-08-15 13:00:00,77.5,77.55,77.49,77.55,122693.0,71.5196,71.5657,71.5104,71.5657,122693.0
2023-08-15 13:30:00,77.55,77.55,77.49,77.55,125028.0,71.5657,71.5657,71.5104,71.5657,125028.0
2023-08-15 14:00:00,77.55,77.55,77.49,77.49,117106.0,71.5657,71.5657,71.5104,71.5104,117106.0
2023-08-15 14:30:00,77.5,77.51,77.42,77.44,168123.0,71.5196,71.5288,71.4458,71.4642,168123.0
2023-08-15 15:00:00,77.43,77.48,77.43,77.45,268368.0,71.455,71.5011,71.455,71.4735,268368.0
2023-08-15 15:30:00,77.45,77.46,77.4,77.4,421509.0,71.4735,71.4827,71.4273,71.4273,421509.0
2023-08-16 09:30:00,77.4,77.5,77.37,77.42,272548.0,71.4273,71.5196,71.3996,71.4458,272548.0
2023-08-16 10:00:00,77.42,77.54,77.4,77.53,177400.0,71.4458,71.5565,71.4273,71.5473,177400.0
2023-08-16 10:30:00,77.53,77.53,77.44,77.49,157282.0,71.5473,71.5473,71.4642,71.5104,157282.0
2023-08-16 11:00:00,77.5,77.5,77.41,77.42,139473.0,71.5196,71.5196,71.4365,71.4458,139473.0
2023-08-16 11:30:00,77.42,77.43,77.29,77.3,1346887.0,71.4458,71.455,71.3258,71.335,1346887.0
2023-08-16 12:00:00,77.3,77.34,77.26,77.26,940865.0,71.335,71.3719,71.2981,71.2981,940865.0
2023-08-16 12:30:00,77.27,77.3,77.24,77.25,132700.0,71.3073,71.335,71.2797,71.2889,132700.0
2023-08-16 13:00:00,77.25,77.25,77.21,77.21,95874.0,71.2889,71.2889,71.252,71.252,95874.0
2023-08-16 13:30:00,77.22,77.28,77.19,77.26,97667.0,71.2612,71.3166,71.2335,71.2981,97667.0
2023-08-16 14:00:00,77.26,77.28,77.18,77.23,177877.0,71.2981,71.3166,71.2243,71.2704,177877.0
2023-08-16 14:30:00,77.24,77.26,77.14,77.16,153550.0,71.2797,71.2981,71.1874,71.2058,153550.0
2023-08-16 15:00:00,77.15,77.16,77.05,77.1,231635.0,71.1966,71.2058,71.1043,71.1505,231635.0
2023-08-16 15:30:00,77.1,77.17,77.09,77.11,713711.0,71.1505,71.2151,71.1412,71.1597,713711.0
2023-08-17 09:30:00,77.11,77.16,77.03,77.04,329070.0,71.1597,71.2058,71.0859,71.0951,329070.0
2023-08-17 10:00:00,77.03,77.05,76.95,76.95,173180.0,71.0859,71.1043,71.012,71.012,173180.0
2023-08-17 10:30:00,76.95,77.02,76.93,76.99,132439.0,71.012,71.0766,70.9936,71.049,132439.0
2023-08-17 11:00:00,76.98,77.01,76.94,76.95,227576.0,71.0397,71.0674,71.0028,71.012,227576.0
2023-08-17 11:30:00,76.95,76.96,76.86,76.88,304832.0,71.012,71.0213,70.929,70.9474,304832.0
2023-08-17 12:00:00,76.89,76.93,76.84,76.92,246094.0,70.9567,70.9936,70.9105,70.9844,246094.0
2023-08-17 12:30:00,76.92,76.94,76.9,76.94,117528.0,70.9844,71.0028,70.9659,71.0028,117528.0
2023-08-17 13:00:00,76.94,76.95,76.9,76.9,218859.0,71.0028,71.012,70.9659,70.9659,218859.0
2023-08-17 13:30:00,76.91,76.91,76.84,76.85,149565.0,70.9751,70.9751,70.9105,70.9198,149565.0
2023-08-17 14:00:00,76.85,76.91,76.83,76.91,158375.0,70.9198,70.9751,70.9013,70.9751,158375.0
2023-08-17 14:30:00,76.9,76.93,76.88,76.91,115540.0,70.9659,70.9936,70.9474,70.9751,115540.0
2023-08-17 15:00:00,76.91,76.99,76.9,76.98,230597.0,70.9751,71.049,70.9659,71.0397,230597.0
2023-08-17 15:30:00,76.98,77.0,76.95,76.99,180440.0,71.0397,71.0582,71.012,71.049,180440.0
2023-08-18 09:30:00,77.03,77.2,76.99,77.16,411963.0,71.0859,71.2427,71.049,71.2058,411963.0
2023-08-18 10:00:00,77.16,77.25,77.14,77.21,172355.0,71.2058,71.2889,71.1874,71.252,172355.0
2023-08-18 10:30:00,77.22,77.31,77.2,77.3,148507.0,71.2612,71.3443,71.2427,71.335,148507.0
2023-08-18 11:00:00,77.31,77.32,77.24,77.28,170410.0,71.3443,71.3535,71.2797,71.3166,170410.0
2023-08-18 11:30:00,77.28,77.31,77.26,77.29,149110.0,71.3166,71.3443,71.2981,71.3258,149110.0
2023-08-18 12:00:00,77.3,77.34,77.29,77.32,127894.0,71.335,71.3719,71.3258,71.3535,127894.0
2023-08-18 12:30:00,77.32,77.34,77.29,77.32,114395.0,71.3535,71.3719,71.3258,71.3535,114395.0
2023-08-18 13:00:00,77.32,77.33,77.23,77.23,84620.0,71.3535,71.3627,71.2704,71.2704,84620.0
2023-08-18 13:30:00,77.24,77.28,77.21,77.26,96114.0,71.2797,71.3166,71.252,71.2981,96114.0
2023-08-18 14:00:00,77.26,77.26,77.2,77.23,188783.0,71.2981,71.2981,71.2427,71.2704,188783.0
2023-08-18 14:30:00,77.23,77.28,77.22,77.27,1092163.0,71.2704,71.3166,71.2612,71.3073,1092163.0
2023-08-18 15:00:00,77.26,77.26,77.21,77.25,134826.0,71.2981,71.2981,71.252,71.2889,134826.0
2023-08-18 15:30:00,77.25,77.27,77.24,77.25,168818.0,71.2889,71.3073,71.2797,71.2889,168818.0
2023-08-21 09:30:00,77.03,77.03,76.94,76.96,224652.0,71.0859,71.0859,71.0028,71.0213,224652.0
2023-08-21 10:00:00,76.97,76.97,76.8,76.83,356960.0,71.0305,71.0305,70.8736,70.9013,356960.0
2023-08-21 10:30:00,76.83,76.87,76.8,76.85,193263.0,70.9013,70.9382,70.8736,70.9198,193263.0
2023-08-21 11:00:00,76.84,76.86,76.79,76.83,80628.0,70.9105,70.929,70.8644,70.9013,80628.0
2023-08-21 11:30:00,76.83,76.85,76.79,76.84,116108.0,70.9013,70.9198,70.8644,70.9105,116108.0
2023-08-21 12:00:00,76.84,76.89,76.84,76.89,71161.0,70.9105,70.9567,70.9105,70.9567,71161.0
2023-08-21 12:30:00,76.89,76.9,76.85,76.88,69356.0,70.9567,70.9659,70.9198,70.9474,69356.0
2023-08-21 13:00:00,76.87,76.89,76.84,76.88,49455.0,70.9382,70.9567,70.9105,70.9474,49455.0
2023-08-21 13:30:00,76.87,76.9,76.86,76.89,253469.0,70.9382,70.9659,70.929,70.9567,253469.0
2023-08-21 14:00:00,76.89,76.92,76.88,76.91,86214.0,70.9567,70.9844,70.9474,70.9751,86214.0
2023-08-21 14:30:00,76.91,76.92,76.86,76.88,112817.0,70.9751,70.9844,70.929,70.9474,112817.0
2023-08-21 15:00:00,76.89,76.92,76.88,76.92,118441.0,70.9567,70.9844,70.9474,70.9844,118441.0
2023-08-21 15:30:00,76.92,76.93,76.9,76.9,330789.0,70.9844,70.9936,70.9659,70.9659,330789.0
2023-08-22 09:30:00,76.94,76.94,76.8,76.81,177635.0,71.0028,71.0028,70.8736,70.8828,177635.0
2023-08-22 10:00:00,76.82,76.91,76.81,76.87,138664.0,70.8921,70.9751,70.8828,70.9382,138664.0
2023-08-22 10:30:00,76.87,76.96,76.85,76.94,112331.0,70.9382,71.0213,70.9198,71.0028,112331.0
2023-08-22 11:00:00,76.93,76.98,76.91,76.96,207232.0,70.9936,71.0397,70.9751,71.0213,207232.0
2023-08-22 11:30:00,76.96,77.05,76.95,77.02,102145.0,71.0213,71.1043,71.012,71.0766,102145.0
2023-08-22 12:00:00,77.02,77.02,76.98,77.0,70437.0,71.0766,71.0766,71.0397,71.0582,70437.0
2023-08-22 12:30:00,77.0,77.0,76.97,76.97,296720.0,71.0582,71.0582,71.0305,71.0305,296720.0
2023-08-22 13:00:00,76.98,77.01,76.97,77.01,74367.0,71.0397,71.0674,71.0305,71.0674,74367.0
2023-08-22 13:30:00,77.01,77.03,76.99,77.01,195404.0,71.0674,71.0859,71.049,71.0674,195404.0
2023-08-22 14:00:00,77.0,77.01,76.95,76.96,113964.0,71.0582,71.0674,71.012,71.0213,113964.0
2023-08-22 14:30:00,76.95,76.96,76.93,76.94,82490.0,71.012,71.0213,70.9936,71.0028,82490.0
2023-08-22 15:00:00,76.95,76.96,76.92,76.92,112403.0,71.012,71.0213,70.9844,70.9844,112403.0
2023-08-22 15:30:00,76.93,76.95,76.92,76.92,160114.0,70.9936,71.012,70.9844,70.9844,160114.0
2023-08-23 09:30:00,77.37,77.59,77.32,77.55,273391.0,71.3996,71.6027,71.3535,71.5657,273391.0
2023-08-23 10:00:00,77.55,77.56,77.47,77.52,281923.0,71.5657,71.575,71.4919,71.5381,281923.0
2023-08-23 10:30:00,77.51,77.56,77.48,77.5,100900.0,71.5288,71.575,71.5011,71.5196,100900.0
2023-08-23 11:00:00,77.51,77.56,77.51,77.55,65498.0,71.5288,71.575,71.5288,71.5657,65498.0
2023-08-23 11:30:00,77.55,77.63,77.53,77.6,160139.0,71.5657,71.6396,71.5473,71.6119,160139.0
2023-08-23 12:00:00,77.61,77.63,77.59,77.61,91225.0,71.6211,71.6396,71.6027,71.6211,91225.0
2023-08-23 12:30:00,77.61,77.65,77.59,77.65,96254.0,71.6211,71.658,71.6027,71.658,96254.0
2023-08-23 13:00:00,77.65,77.77,77.6,77.74,238203.0,71.658,71.7688,71.6119,71.7411,238203.0
2023-08-23 13:30:00,77.74,77.76,77.72,77.73,58675.0,71.7411,71.7595,71.7226,71.7318,58675.0
2023-08-23 14:00:00,77.73,77.73,77.65,77.67,109922.0,71.7318,71.7318,71.658,71.6765,109922.0
2023-08-23 14:30:00,77.66,77.69,77.64,77.68,127628.0,71.6672,71.6949,71.6488,71.6857,127628.0
2023-08-23 15:00:00,77.67,77.74,77.66,77.74,125544.0,71.6765,71.7411,71.6672,71.7411,125544.0
2023-08-23 15:30:00,77.73,77.75,77.69,77.72,548605.0,71.7318,71.7503,71.6949,71.7226,548605.0
2023-08-24 09:30:00,77.65,77.69,77.53,77.67,128774.0,71.658,71.6949,71.5473,71.6765,128774.0
2023-08-24 10:00:00,77.68,77.69,77.59,77.6,146218.0,71.6857,71.6949,71.6027,71.6119,146218.0
2023-08-24 10:30:00,77.6,77.63,77.56,77.57,135442.0,71.6119,71.6396,71.575,71.5842,135442.0
2023-08-24 11:00:00,77.58,77.59,77.54,77.58,162888.0,71.5934,71.6027,71.5565,71.5934,162888.0
2023-08-24 11:30:00,77.58,77.58,77.52,77.55,81148.0,71.5934,71.5934,71.5381,71.5657,81148.0
2023-08-24 12:00:00,77.54,77.55,77.51,77.51,125982.0,71.5565,71.5657,71.5288,71.5288,125982.0
2023-08-24 12:30:00,77.51,77.58,77.51,77.58,53756.0,71.5288,71.5934,71.5288,71.5934,53756.0
2023-08-24 13:00:00,77.58,77.6,77.55,77.58,93805.0,71.5934,71.6119,71.5657,71.5934,93805.0
2023-08-24 13:30:00,77.58,77.59,77.54,77.55,65213.0,71.5934,71.6027,71.5565,71.5657,65213.0
2023-08-24 14:00:00,77.55,77.55,77.5,77.52,349083.0,71.5657,71.5657,71.5196,71.5381,349083.0
2023-08-24 14:30:00,77.52,77.54,77.5,77.52,100838.0,71.5381,71.5565,71.5196,71.5381,100838.0
2023-08-24 15:00:00,77.52,77.53,77.5,77.52,170339.0,71.5381,71.5473,71.5196,71.5381,170339.0
2023-08-24 15:30:00,77.51,77.53,77.46,77.46,480919.0,71.5288,71.5473,71.4827,71.4827,480919.0
2023-08-25 09:30:00,77.52,77.55,77.41,77.5,851534.0,71.5381,71.5657,71.4365,71.5196,851534.0
2023-08-25 10:00:00,77.5,77.69,77.37,77.4,354169.0,71.5196,71.6949,71.3996,71.4273,354169.0
2023-08-25 10:30:00,77.39,77.39,77.23,77.25,190383.0,71.4181,71.4181,71.2704,71.2889,190383.0
2023-08-25 11:00:00,77.25,77.46,77.24,77.45,804818.0,71.2889,71.4827,71.2797,71.4735,804818.0
2023-08-25 11:30:00,77.45,77.5,77.39,77.4,113017.0,71.4735,71.5196,71.4181,71.4273,113017.0
2023-08-25 12:00:00,77.41,77.46,77.39,77.45,72027.0,71.4365,71.4827,71.4181,71.4735,72027.0
2023-08-25 12:30:00,77.44,77.49,77.43,77.48,73930.0,71.4642,71.5104,71.455,71.5011,73930.0
2023-08-25 13:00:00,77.49,77.5,77.45,77.5,85466.0,71.5104,71.5196,71.4735,71.5196,85466.0
2023-08-25 13:30:00,77.5,77.51,77.46,77.48,76894.0,71.5196,71.5288,71.4827,71.5011,76894.0
2023-08-25 14:00:00,77.49,77.54,77.48,77.53,335749.0,71.5104,71.5565,71.5011,71.5473,335749.0
2023-08-25 14:30:00,77.53,77.53,77.47,77.47,521461.0,71.5473,71.5473,71.4919,71.4919,521461.0
2023-08-25 15:00:00,77.47,77.5,77.44,77.46,671429.0,71.4919,71.5196,71.4642,71.4827,671429.0
2023-08-25 15:30:00,77.47,77.48,77.44,77.46,349979.0,71.4919,71.5011,71.4642,71.4827,349979.0
2023-08-28 09:30:00,77.69,77.76,77.63,77.64,136200.0,71.6949,71.7595,71.6396,71.6488,136200.0
2023-08-28 10:00:00,77.64,77.64,77.56,77.63,79208.0,71.6488,71.6488,71.575,71.6396,79208.0
2023-08-28 10:30:00,77.63,77.64,77.58,77.59,76690.0,71.6396,71.6488,71.5934,71.6027,76690.0
2023-08-28 11:00:00,77.59,77.65,77.55,77.65,166627.0,71.6027,71.658,71.5657,71.658,166627.0
2023-08-28 11:30:00,77.65,77.69,77.63,77.66,337600.0,71.658,71.6949,71.6396,71.6672,337600.0
2023-08-28 12:00:00,77.66,77.69,77.65,77.68,212151.0,71.6672,71.6949,71.658,71.6857,212151.0
2023-08-28 12:30:00,77.69,77.74,77.68,77.71,235059.0,71.6949,71.7411,71.6857,71.7134,235059.0
2023-08-28 13:00:00,77.71,77.74,77.67,77.69,254245.0,71.7134,71.7411,71.6765,71.6949,254245.0
2023-08-28 13:30:00,77.7,77.72,77.69,77.71,230031.0,71.7042,71.7226,71.6949,71.7134,230031.0
2023-08-28 14:00:00,77.71,77.74,77.71,77.73,285677.0,71.7134,71.7411,71.7134,71.7318,285677.0
2023-08-28 14:30:00,77.73,77.75,77.7,77.74,631018.0,71.7318,71.7503,71.7042,71.7411,631018.0
2023-08-28 15:00:00,77.75,77.79,77.74,77.79,714694.0,71.7503,71.7872,71.7411,71.7872,714694.0
2023-08-28 15:30:00,77.79,77.8,77.73,77.75,2016230.0,71.7872,71.7964,71.7318,71.7503,2016230.0
2023-08-29 09:30:00,77.71,77.71,77.62,77.64,897414.0,71.7134,71.7134,71.6303,71.6488,897414.0
2023-08-29 10:00:00,77.64,78.1,77.64,78.09,707864.0,71.6488,72.0733,71.6488,72.0641,707864.0
2023-08-29 10:30:00,78.08,78.1,77.94,78.01,747861.0,72.0548,72.0733,71.9256,71.9902,747861.0
2023-08-29 11:00:00,78.01,78.07,77.98,78.05,489510.0,71.9902,72.0456,71.9626,72.0272,489510.0
2023-08-29 11:30:00,78.04,78.15,78.04,78.14,532357.0,72.0179,72.1194,72.0179,72.1102,532357.0
2023-08-29 12:00:00,78.14,78.19,78.13,78.17,141916.0,72.1102,72.1564,72.101,72.1379,141916.0
2023-08-29 12:30:00,78.18,78.19,78.12,78.15,514600.0,72.1471,72.1564,72.0918,72.1194,514600.0
2023-08-29 13:00:00,78.15,78.25,78.14,78.23,777334.0,72.1194,72.2117,72.1102,72.1933,777334.0
2023-08-29 13:30:00,78.23,78.26,78.2,78.22,301094.0,72.1933,72.2209,72.1656,72.184,301094.0
2023-08-29 14:00:00,78.21,78.21,78.12,78.13,238456.0,72.1748,72.1748,72.0918,72.101,238456.0
2023-08-29 14:30:00,78.12,78.19,78.12,78.18,137012.0,72.0918,72.1564,72.0918,72.1471,137012.0
2023-08-29 15:00:00,78.18,78.24,78.17,78.23,97568.0,72.1471,72.2025,72.1379,72.1933,97568.0
2023-08-29 15:30:00,78.23,78.25,78.21,78.23,1011918.0,72.1933,72.2117,72.1748,72.1933,1011918.0
2023-08-30 09:30:00,78.36,78.36,78.23,78.34,673994.0,72.3132,72.3132,72.1933,72.2948,673994.0
2023-08-30 10:00:00,78.33,78.36,78.29,78.3,297038.0,72.2855,72.3132,72.2486,72.2579,297038.0
2023-08-30 10:30:00,78.3,78.31,78.24,78.25,319604.0,72.2579,72.2671,72.2025,72.2117,319604.0
2023-08-30 11:00:00,78.26,78.3,78.25,78.29,3591217.0,72.2209,72.2579,72.2117,72.2486,3591217.0
2023-08-30 11:30:00,78.3,78.32,78.26,78.29,206083.0,72.2579,72.2763,72.2209,72.2486,206083.0
2023-08-30 12:00:00,78.29,78.29,78.21,78.25,247195.0,72.2486,72.2486,72.1748,72.2117,247195.0
2023-08-30 12:30:00,78.25,78.27,78.21,78.26,206374.0,72.2117,72.2302,72.1748,72.2209,206374.0
2023-08-30 13:00:00,78.26,78.3,78.25,78.28,202132.0,72.2209,72.2579,72.2117,72.2394,202132.0
2023-08-30 13:30:00,78.28,78.31,78.24,78.27,189061.0,72.2394,72.2671,72.2025,72.2302,189061.0
2023-08-30 14:00:00,78.26,78.28,78.22,78.23,314452.0,72.2209,72.2394,72.184,72.1933,314452.0
2023-08-30 14:30:00,78.23,78.24,78.22,78.22,106695.0,72.1933,72.2025,72.184,72.184,106695.0
2023-08-30 15:00:00,78.22,78.23,78.17,78.19,134062.0,72.184,72.1933,72.1379,72.1564,134062.0
2023-08-30 15:30:00,78.19,78.19,78.16,78.18,587452.0,72.1564,72.1564,72.1287,72.1471,587452.0
2023-08-31 09:30:00,78.28,78.36,78.23,78.31,902374.0,72.2394,72.3132,72.1933,72.2671,902374.0
2023-08-31 10:00:00,78.32,78.37,78.31,78.36,141487.0,72.2763,72.3225,72.2671,72.3132,141487.0
2023-08-31 10:30:00,78.36,78.4,78.34,78.4,227140.0,72.3132,72.3501,72.2948,72.3501,227140.0
2023-08-31 11:00:00,78.4,78.4,78.34,78.34,301317.0,72.3501,72.3501,72.2948,72.2948,301317.0
2023-08-31 11:30:00,78.34,78.38,78.29,78.38,193848.0,72.2948,72.3317,72.2486,72.3317,193848.0
2023-08-31 12:00:00,78.38,78.41,78.37,78.41,208464.0,72.3317,72.3594,72.3225,72.3594,208464.0
2023-08-31 12:30:00,78.41,78.41,78.34,78.36,865859.0,72.3594,72.3594,72.2948,72.3132,865859.0
2023-08-31 13:00:00,78.36,78.4,78.35,78.39,645547.0,72.3132,72.3501,72.304,72.3409,645547.0
2023-08-31 13:30:00,78.39,78.4,78.36,78.37,136972.0,72.3409,72.3501,72.3132,72.3225,136972.0
2023-08-31 14:00:00,78.37,78.41,78.36,78.41,319029.0,72.3225,72.3594,72.3132,72.3594,319029.0
2023-08-31 14:30:00,78.41,78.41,78.34,78.36,237681.0,72.3594,72.3594,72.2948,72.3132,237681.0
2023-08-31 15:00:00,78.36,78.39,78.36,78.38,133152.0,72.3132,72.3409,72.3132,72.3317,133152.0
2023-08-31 15:30:00,78.38,78.4,78.28,78.3,684513.0,72.3317,72.3501,72.2394,72.2579,684513.0
2023-09-01 09:30:00,78.11,78.15,77.82,77.86,264608.0,72.3221,72.3591,72.0535,72.0906,264608.0
2023-09-01 10:00:00,77.85,77.89,77.71,77.79,956015.0,72.0813,72.1184,71.9517,72.0258,956015.0
2023-09-01 10:30:00,77.79,77.79,77.65,77.71,170551.0,72.0258,72.0258,71.8961,71.9517,170551.0
2023-09-01 11:00:00,77.71,77.71,77.65,77.68,115659.0,71.9517,71.9517,71.8961,71.9239,115659.0
2023-09-01 11:30:00,77.68,77.69,77.63,77.64,100932.0,71.9239,71.9332,71.8776,71.8869,100932.0
2023-09-01 12:00:00,77.64,77.75,77.62,77.73,161458.0,71.8869,71.9887,71.8684,71.9702,161458.0
2023-09-01 12:30:00,77.73,77.79,77.7,77.79,74251.0,71.9702,72.0258,71.9424,72.0258,74251.0
2023-09-01 13:00:00,77.78,77.8,77.77,77.77,90809.0,72.0165,72.035,72.0073,72.0073,90809.0
2023-09-01 13:30:00,77.78,77.8,77.73,77.75,80296.0,72.0165,72.035,71.9702,71.9887,80296.0
2023-09-01 14:00:00,77.75,77.76,77.73,77.74,129617.0,71.9887,71.998,71.9702,71.9795,129617.0
2023-09-01 14:30:00,77.74,77.77,77.73,77.76,98439.0,71.9795,72.0073,71.9702,71.998,98439.0
2023-09-01 15:00:00,77.76,77.77,77.73,77.73,88517.0,71.998,72.0073,71.9702,71.9702,88517.0
2023-09-01 15:30:00,77.73,77.74,77.69,77.7,232609.0,71.9702,71.9795,71.9332,71.9424,232609.0
2023-09-05 09:30:00,77.54,77.55,77.38,77.41,247051.0,71.7943,71.8036,71.6462,71.6739,247051.0
2023-09-05 10:00:00,77.41,77.42,77.33,77.4,182448.0,71.6739,71.6832,71.5999,71.6647,182448.0
2023-09-05 10:30:00,77.39,77.42,77.33,77.36,178997.0,71.6554,71.6832,71.5999,71.6276,178997.0
2023-09-05 11:00:00,77.37,77.42,77.31,77.31,285213.0,71.6369,71.6832,71.5813,71.5813,285213.0
2023-09-05 11:30:00,77.31,77.36,77.29,77.34,192256.0,71.5813,71.6276,71.5628,71.6091,192256.0
2023-09-05 12:00:00,77.34,77.39,77.34,77.35,151053.0,71.6091,71.6554,71.6091,71.6184,151053.0
2023-09-05 12:30:00,77.35,77.4,77.35,77.38,113572.0,71.6184,71.6647,71.6184,71.6462,113572.0
2023-09-05 13:00:00,77.37,77.38,77.31,77.32,273745.0,71.6369,71.6462,71.5813,71.5906,273745.0
2023-09-05 13:30:00,77.31,77.33,77.3,77.31,143330.0,71.5813,71.5999,71.5721,71.5813,143330.0
2023-09-05 14:00:00,77.31,77.34,77.3,77.31,419818.0,71.5813,71.6091,71.5721,71.5813,419818.0
2023-09-05 14:30:00,77.31,77.32,77.29,77.3,213082.0,71.5813,71.5906,71.5628,71.5721,213082.0
2023-09-05 15:00:00,77.31,77.32,77.28,77.31,182313.0,71.5813,71.5906,71.5536,71.5813,182313.0
2023-09-05 15:30:00,77.31,77.34,77.26,77.28,543541.0,71.5813,71.6091,71.535,71.5536,543541.0
2023-09-06 09:30:00,77.29,77.32,77.23,77.29,287390.0,71.5628,71.5906,71.5073,71.5628,287390.0
2023-09-06 10:00:00,77.28,77.28,77.02,77.08,396418.0,71.5536,71.5536,71.3128,71.3684,396418.0
2023-09-06 10:30:00,77.07,77.09,77.03,77.07,350359.0,71.3591,71.3776,71.3221,71.3591,350359.0
2023-09-06 11:00:00,77.06,77.09,77.04,77.04,386744.0,71.3499,71.3776,71.3313,71.3313,386744.0
2023-09-06 11:30:00,77.04,77.09,77.03,77.06,203637.0,71.3313,71.3776,71.3221,71.3499,203637.0
2023-09-06 12:00:00,77.06,77.06,77.02,77.03,111705.0,71.3499,71.3499,71.3128,71.3221,111705.0
2023-09-06 12:30:00,77.03,77.05,77.01,77.03,154523.0,71.3221,71.3406,71.3036,71.3221,154523.0
2023-09-06 13:00:00,77.04,77.08,77.02,77.08,103367.0,71.3313,71.3684,71.3128,71.3684,103367.0
2023-09-06 13:30:00,77.08,77.09,77.05,77.09,165477.0,71.3684,71.3776,71.3406,71.3776,165477.0
2023-09-06 14:00:00,77.08,77.09,77.05,77.08,193550.0,71.3684,71.3776,71.3406,71.3684,193550.0
2023-09-06 14:30:00,77.08,77.15,77.07,77.12,547870.0,71.3684,71.4332,71.3591,71.4054,547870.0
2023-09-06 15:00:00,77.13,77.13,77.09,77.09,284500.0,71.4147,71.4147,71.3776,71.3776,284500.0
2023-09-06 15:30:00,77.09,77.1,77.08,77.09,369820.0,71.3776,71.3869,71.3684,71.3776,369820.0
2023-09-07 09:30:00,77.22,77.23,77.13,77.16,361948.0,71.498,71.5073,71.4147,71.4425,361948.0
2023-09-07 10:00:00,77.16,77.2,77.16,77.19,324770.0,71.4425,71.4795,71.4425,71.4702,324770.0
2023-09-07 10:30:00,77.18,77.27,77.17,77.2,227383.0,71.461,71.5443,71.4517,71.4795,227383.0
2023-09-07 11:00:00,77.19,77.24,77.17,77.23,699929.0,71.4702,71.5165,71.4517,71.5073,699929.0
2023-09-07 11:30:00,77.23,77.28,77.21,77.28,584579.0,71.5073,71.5536,71.4887,71.5536,584579.0
2023-09-07 12:00:00,77.28,77.31,77.27,77.29,425938.0,71.5536,71.5813,71.5443,71.5628,425938.0
2023-09-07 12:30:00,77.29,77.29,77.25,77.28,186725.0,71.5628,71.5628,71.5258,71.5536,186725.0
2023-09-07 13:00:00,77.28,77.3,77.25,77.28,322854.0,71.5536,71.5721,71.5258,71.5536,322854.0
2023-09-07 13:30:00,77.28,77.31,77.28,77.29,175433.0,71.5536,71.5813,71.5536,71.5628,175433.0
2023-09-07 14:00:00,77.29,77.32,77.28,77.31,401952.0,71.5628,71.5906,71.5536,71.5813,401952.0
2023-09-07 14:30:00,77.31,77.37,77.31,77.36,409371.0,71.5813,71.6369,71.5813,71.6276,409371.0
2023-09-07 15:00:00,77.36,77.36,77.3,77.33,213177.0,71.6276,71.6276,71.5721,71.5999,213177.0
2023-09-07 15:30:00,77.33,77.39,77.31,77.38,1375309.0,71.5999,71.6554,71.5813,71.6462,1375309.0
2023-09-08 09:30:00,77.57,77.59,77.51,77.58,376798.0,71.8221,71.8406,71.7665,71.8313,376798.0
2023-09-08 10:00:00,77.58,77.65,77.57,77.65,624914.0,71.8313,71.8961,71.8221,71.8961,624914.0
2023-09-08 10:30:00,77.65,77.66,77.55,77.56,293916.0,71.8961,71.9054,71.8036,71.8128,293916.0
2023-09-08 11:00:00,77.56,77.58,77.51,77.53,651807.0,71.8128,71.8313,71.7665,71.785,651807.0
2023-09-08 11:30:00,77.53,77.53,77.43,77.44,273320.0,71.785,71.785,71.6924,71.7017,273320.0
2023-09-08 12:00:00,77.44,77.47,77.42,77.45,422677.0,71.7017,71.7295,71.6832,71.711,422677.0
2023-09-08 12:30:00,77.46,77.47,77.42,77.43,207916.0,71.7202,71.7295,71.6832,71.6924,207916.0
2023-09-08 13:00:00,77.42,77.45,77.41,77.42,146587.0,71.6832,71.711,71.6739,71.6832,146587.0
2023-09-08 13:30:00,77.42,77.44,77.41,77.44,268393.0,71.6832,71.7017,71.6739,71.7017,268393.0
2023-09-08 14:00:00,77.44,77.46,77.42,77.45,128665.0,71.7017,71.7202,71.6832,71.711,128665.0
2023-09-08 14:30:00,77.45,77.45,77.4,77.42,136548.0,71.711,71.711,71.6647,71.6832,136548.0
2023-09-08 15:00:00,77.42,77.42,77.39,77.4,104896.0,71.6832,71.6832,71.6554,71.6647,104896.0
2023-09-08 15:30:00,77.4,77.41,77.38,77.38,231638.0,71.6647,71.6739,71.6462,71.6462,231638.0
2023-09-11 09:30:00,77.32,77.37,77.28,77.36,244273.0,71.5906,71.6369,71.5536,71.6276,244273.0
2023-09-11 10:00:00,77.36,77.37,77.33,77.34,281102.0,71.6276,71.6369,71.5999,71.6091,281102.0
2023-09-11 10:30:00,77.34,77.34,77.25,77.26,149905.0,71.6091,71.6091,71.5258,71.535,149905.0
2023-09-11 11:00:00,77.26,77.27,77.24,77.26,263327.0,71.535,71.5443,71.5165,71.535,263327.0
2023-09-11 11:30:00,77.27,77.28,77.26,77.26,306182.0,71.5443,71.5536,71.535,71.535,306182.0
2023-09-11 12:00:00,77.27,77.32,77.26,77.31,100780.0,71.5443,71.5906,71.535,71.5813,100780.0
2023-09-11 12:30:00,77.31,77.32,77.28,77.3,94365.0,71.5813,71.5906,71.5536,71.5721,94365.0
2023-09-11 13:00:00,77.3,77.31,77.26,77.3,223603.0,71.5721,71.5813,71.535,71.5721,223603.0
2023-09-11 13:30:00,77.31,77.35,77.3,77.34,194549.0,71.5813,71.6184,71.5721,71.6091,194549.0
2023-09-11 14:00:00,77.34,77.36,77.33,77.35,134727.0,71.6091,71.6276,71.5999,71.6184,134727.0
2023-09-11 14:30:00,77.35,77.36,77.32,77.33,265306.0,71.6184,71.6276,71.5906,71.5999,265306.0
2023-09-11 15:00:00,77.33,77.35,77.3,77.34,654901.0,71.5999,71.6184,71.5721,71.6091,654901.0
2023-09-11 15:30:00,77.33,77.37,77.3,77.3,419119.0,71.5999,71.6369,71.5721,71.5721,419119.0
2023-09-12 09:30:00,77.31,77.32,77.22,77.23,265811.0,71.5813,71.5906,71.498,71.5073,265811.0
2023-09-12 10:00:00,77.23,77.26,77.22,77.23,262965.0,71.5073,71.535,71.498,71.5073,262965.0
2023-09-12 10:30:00,77.23,77.25,77.22,77.23,198205.0,71.5073,71.5258,71.498,71.5073,198205.0
2023-09-12 11:00:00,77.23,77.27,77.22,77.26,152780.0,71.5073,71.5443,71.498,71.535,152780.0
2023-09-12 11:30:00,77.26,77.27,77.25,77.27,138560.0,71.535,71.5443,71.5258,71.5443,138560.0
2023-09-12 12:00:00,77.27,77.29,77.25,77.27,116033.0,71.5443,71.5628,71.5258,71.5443,116033.0
2023-09-12 12:30:00,77.27,77.27,77.21,77.21,232889.0,71.5443,71.5443,71.4887,71.4887,232889.0
2023-09-12 13:00:00,77.21,77.25,77.21,77.23,179837.0,71.4887,71.5258,71.4887,71.5073,179837.0
2023-09-12 13:30:00,77.23,77.26,77.22,77.25,106776.0,71.5073,71.535,71.498,71.5258,106776.0
2023-09-12 14:00:00,77.25,77.31,77.23,77.3,433023.0,71.5258,71.5813,71.5073,71.5721,433023.0
2023-09-12 14:30:00,77.3,77.3,77.27,77.3,172064.0,71.5721,71.5721,71.5443,71.5721,172064.0
2023-09-12 15:00:00,77.3,77.32,77.28,77.3,201948.0,71.5721,71.5906,71.5536,71.5721,201948.0
2023-09-12 15:30:00,77.31,77.31,77.27,77.28,394635.0,71.5813,71.5813,71.5443,71.5536,394635.0
2023-09-13 09:30:00,77.15,77.35,77.15,77.29,336743.0,71.4332,71.6184,71.4332,71.5628,336743.0
2023-09-13 10:00:00,77.29,77.3,77.22,77.25,242284.0,71.5628,71.5721,71.498,71.5258,242284.0
2023-09-13 10:30:00,77.25,77.29,77.24,77.27,209073.0,71.5258,71.5628,71.5165,71.5443,209073.0
2023-09-13 11:00:00,77.27,77.3,77.24,77.3,225740.0,71.5443,71.5721,71.5165,71.5721,225740.0
2023-09-13 11:30:00,77.3,77.3,77.25,77.3,303818.0,71.5721,71.5721,71.5258,71.5721,303818.0
2023-09-13 12:00:00,77.29,77.41,77.28,77.41,284750.0,71.5628,71.6739,71.5536,71.6739,284750.0
2023-09-13 12:30:00,77.41,77.42,77.37,77.39,111025.0,71.6739,71.6832,71.6369,71.6554,111025.0
2023-09-13 13:00:00,77.39,77.45,77.34,77.39,421340.0,71.6554,71.711,71.6091,71.6554,421340.0
2023-09-13 13:30:00,77.38,77.45,77.38,77.44,183510.0,71.6462,71.711,71.6462,71.7017,183510.0
2023-09-13 14:00:00,77.44,77.46,77.41,77.44,447293.0,71.7017,71.7202,71.6739,71.7017,447293.0
2023-09-13 14:30:00,77.44,77.45,77.38,77.4,251981.0,71.7017,71.711,71.6462,71.6647,251981.0
2023-09-13 15:00:00,77.4,77.41,77.38,77.39,276174.0,71.6647,71.6739,71.6462,71.6554,276174.0
2023-09-13 15:30:00,77.39,77.42,77.37,77.42,645326.0,71.6554,71.6832,71.6369,71.6832,645326.0
2023-09-14 09:30:00,77.55,77.58,77.36,77.38,308324.0,71.8036,71.8313,71.6276,71.6462,308324.0
2023-09-14 10:00:00,77.39,77.4,77.31,77.39,346016.0,71.6554,71.6647,71.5813,71.6554,346016.0
2023-09-14 10:30:00,77.38,77.51,77.37,77.48,184659.0,71.6462,71.7665,71.6369,71.7387,184659.0
2023-09-14 11:00:00,77.48,77.53,77.44,77.44,1114171.0,71.7387,71.785,71.7017,71.7017,1114171.0
2023-09-14 11:30:00,77.45,77.46,77.4,77.41,109563.0,71.711,71.7202,71.6647,71.6739,109563.0
2023-09-14 12:00:00,77.4,77.42,77.35,77.36,334604.0,71.6647,71.6832,71.6184,71.6276,334604.0
2023-09-14 12:30:00,77.36,77.37,77.34,77.34,434387.0,71.6276,71.6369,71.6091,71.6091,434387.0
2023-09-14 13:00:00,77.34,77.36,77.34,77.35,361141.0,71.6091,71.6276,71.6091,71.6184,361141.0
2023-09-14 13:30:00,77.34,77.35,77.31,77.33,547213.0,71.6091,71.6184,71.5813,71.5999,547213.0
2023-09-14 14:00:00,77.33,77.37,77.32,77.37,519892.0,71.5999,71.6369,71.5906,71.6369,519892.0
2023-09-14 14:30:00,77.37,77.37,77.33,77.33,367795.0,71.6369,71.6369,71.5999,71.5999,367795.0
2023-09-14 15:00:00,77.33,77.36,77.32,77.35,393614.0,71.5999,71.6276,71.5906,71.6184,393614.0
2023-09-14 15:30:00,77.34,77.35,77.29,77.33,1310531.0,71.6091,71.6184,71.5628,71.5999,1310531.0
2023-09-15 09:30:00,77.29,77.31,77.1,77.11,478122.0,71.5628,71.5813,71.3869,71.3962,478122.0
2023-09-15 10:00:00,77.12,77.28,77.12,77.18,425336.0,71.4054,71.5536,71.4054,71.461,425336.0
2023-09-15 10:30:00,77.18,77.21,77.15,77.16,286015.0,71.461,71.4887,71.4332,71.4425,286015.0
2023-09-15 11:00:00,77.15,77.19,77.14,77.17,410203.0,71.4332,71.4702,71.4239,71.4517,410203.0
2023-09-15 11:30:00,77.17,77.18,77.13,77.14,150948.0,71.4517,71.461,71.4147,71.4239,150948.0
2023-09-15 12:00:00,77.14,77.16,77.13,77.14,97355.0,71.4239,71.4425,71.4147,71.4239,97355.0
2023-09-15 12:30:00,77.15,77.2,77.14,77.19,198041.0,71.4332,71.4795,71.4239,71.4702,198041.0
2023-09-15 13:00:00,77.2,77.21,77.18,77.2,318461.0,71.4795,71.4887,71.461,71.4795,318461.0
2023-09-15 13:30:00,77.2,77.25,77.19,77.24,193901.0,71.4795,71.5258,71.4702,71.5165,193901.0
2023-09-15 14:00:00,77.25,77.25,77.22,77.23,288468.0,71.5258,71.5258,71.498,71.5073,288468.0
2023-09-15 14:30:00,77.23,77.24,77.21,77.22,630615.0,71.5073,71.5165,71.4887,71.498,630615.0
2023-09-15 15:00:00,77.22,77.23,77.21,77.23,126773.0,71.498,71.5073,71.4887,71.5073,126773.0
2023-09-15 15:30:00,77.23,77.23,77.19,77.19,528977.0,71.5073,71.5073,71.4702,71.4702,528977.0
2023-09-18 09:30:00,77.12,77.2,77.11,77.13,118284.0,71.4054,71.4795,71.3962,71.4147,118284.0
2023-09-18 10:00:00,77.12,77.19,77.1,77.17,193621.0,71.4054,71.4702,71.3869,71.4517,193621.0
2023-09-18 10:30:00,77.18,77.2,77.15,77.19,85991.0,71.461,71.4795,71.4332,71.4702,85991.0
2023-09-18 11:00:00,77.19,77.19,77.13,77.17,72636.0,71.4702,71.4702,71.4147,71.4517,72636.0
2023-09-18 11:30:00,77.17,77.22,77.16,77.22,207698.0,71.4517,71.498,71.4425,71.498,207698.0
2023-09-18 12:00:00,77.22,77.24,77.2,77.24,255297.0,71.498,71.5165,71.4795,71.5165,255297.0
2023-09-18 12:30:00,77.23,77.27,77.21,77.27,187538.0,71.5073,71.5443,71.4887,71.5443,187538.0
2023-09-18 13:00:00,77.27,77.29,77.26,77.28,70822.0,71.5443,71.5628,71.535,71.5536,70822.0
2023-09-18 13:30:00,77.27,77.28,77.26,77.26,81918.0,71.5443,71.5536,71.535,71.535,81918.0
2023-09-18 14:00:00,77.27,77.27,77.23,77.23,86203.0,71.5443,71.5443,71.5073,71.5073,86203.0
2023-09-18 14:30:00,77.23,77.25,77.21,77.24,75595.0,71.5073,71.5258,71.4887,71.5165,75595.0
2023-09-18 15:00:00,77.25,77.26,77.22,77.25,93056.0,71.5258,71.535,71.498,71.5258,93056.0
2023-09-18 15:30:00,77.25,77.3,77.24,77.28,363728.0,71.5258,71.5721,71.5165,71.5536,363728.0
2023-09-19 09:30:00,77.1,77.18,77.07,77.12,179299.0,71.3869,71.461,71.3591,71.4054,179299.0
2023-09-19 10:00:00,77.12,77.14,77.09,77.11,137110.0,71.4054,71.4239,71.3776,71.3962,137110.0
2023-09-19 10:30:00,77.11,77.17,77.1,77.11,117623.0,71.3962,71.4517,71.3869,71.3962,117623.0
2023-09-19 11:00:00,77.12,77.14,77.08,77.08,300196.0,71.4054,71.4239,71.3684,71.3684,300196.0
2023-09-19 11:30:00,77.08,77.1,77.06,77.09,140324.0,71.3684,71.3869,71.3499,71.3776,140324.0
2023-09-19 12:00:00,77.09,77.12,77.08,77.09,433878.0,71.3776,71.4054,71.3684,71.3776,433878.0
2023-09-19 12:30:00,77.1,77.12,77.08,77.09,99044.0,71.3869,71.4054,71.3684,71.3776,99044.0
2023-09-19 13:00:00,77.1,77.14,77.08,77.13,377656.0,71.3869,71.4239,71.3684,71.4147,377656.0
2023-09-19 13:30:00,77.13,77.15,77.09,77.11,197239.0,71.4147,71.4332,71.3776,71.3962,197239.0
2023-09-19 14:00:00,77.11,77.12,77.05,77.07,143818.0,71.3962,71.4054,71.3406,71.3591,143818.0
2023-09-19 14:30:00,77.07,77.08,77.01,77.01,162094.0,71.3591,71.3684,71.3036,71.3036,162094.0
2023-09-19 15:00:00,77.02,77.05,77.01,77.02,111899.0,71.3128,71.3406,71.3036,71.3128,111899.0
2023-09-19 15:30:00,77.03,77.05,77.01,77.02,401480.0,71.3221,71.3406,71.3036,71.3128,401480.0
2023-09-20 09:30:00,77.25,77.29,77.24,77.26,352529.0,71.5258,71.5628,71.5165,71.535,352529.0
2023-09-20 10:00:00,77.25,77.31,77.24,77.29,173591.0,71.5258,71.5813,71.5165,71.5628,173591.0
2023-09-20 10:30:00,77.28,77.28,77.25,77.28,133993.0,71.5536,71.5536,71.5258,71.5536,133993.0
2023-09-20 11:00:00,77.28,77.33,77.27,77.29,143248.0,71.5536,71.5999,71.5443,71.5628,143248.0
2023-09-20 11:30:00,77.3,77.33,77.29,77.31,160505.0,71.5721,71.5999,71.5628,71.5813,160505.0
2023-09-20 12:00:00,77.31,77.33,77.27,77.33,143166.0,71.5813,71.5999,71.5443,71.5999,143166.0
2023-09-20 12:30:00,77.32,77.36,77.32,77.36,183448.0,71.5906,71.6276,71.5906,71.6276,183448.0
2023-09-20 13:00:00,77.35,77.37,77.34,77.35,138288.0,71.6184,71.6369,71.6091,71.6184,138288.0
2023-09-20 13:30:00,77.34,77.35,77.31,77.33,186401.0,71.6091,71.6184,71.5813,71.5999,186401.0
2023-09-20 14:00:00,77.32,77.32,77.04,77.19,428494.0,71.5906,71.5906,71.3313,71.4702,428494.0
2023-09-20 14:30:00,77.19,77.3,77.16,77.18,1150310.0,71.4702,71.5721,71.4425,71.461,1150310.0
2023-09-20 15:00:00,77.18,77.19,77.09,77.14,707951.0,71.461,71.4702,71.3776,71.4239,707951.0
2023-09-20 15:30:00,77.14,77.16,76.98,76.98,1297060.0,71.4239,71.4425,71.2758,71.2758,1297060.0
2023-09-21 09:30:00,76.59,76.59,76.49,76.5,2514385.0,70.9147,70.9147,70.8221,70.8314,2514385.0
2023-09-21 10:00:00,76.5,76.59,76.49,76.56,1618557.0,70.8314,70.9147,70.8221,70.8869,1618557.0
2023-09-21 10:30:00,76.56,76.57,76.53,76.53,687372.0,70.8869,70.8962,70.8591,70.8591,687372.0
2023-09-21 11:00:00,76.53,76.58,76.47,76.48,568841.0,70.8591,70.9054,70.8036,70.8128,568841.0
2023-09-21 11:30:00,76.48,76.55,76.47,76.53,417341.0,70.8128,70.8777,70.8036,70.8591,417341.0
2023-09-21 12:00:00,76.53,76.54,76.49,76.51,328069.0,70.8591,70.8684,70.8221,70.8406,328069.0
2023-09-21 12:30:00,76.52,76.58,76.51,76.57,221826.0,70.8499,70.9054,70.8406,70.8962,221826.0
2023-09-21 13:00:00,76.56,76.63,76.55,76.63,248282.0,70.8869,70.9517,70.8777,70.9517,248282.0
2023-09-21 13:30:00,76.62,76.63,76.57,76.59,288696.0,70.9425,70.9517,70.8962,70.9147,288696.0
2023-09-21 14:00:00,76.59,76.61,76.58,76.61,414835.0,70.9147,70.9332,70.9054,70.9332,414835.0
2023-09-21 14:30:00,76.61,76.61,76.55,76.55,377000.0,70.9332,70.9332,70.8777,70.8777,377000.0
2023-09-21 15:00:00,76.55,76.58,76.51,76.52,715071.0,70.8777,70.9054,70.8406,70.8499,715071.0
2023-09-21 15:30:00,76.51,76.54,76.48,76.49,1242893.0,70.8406,70.8684,70.8128,70.8221,1242893.0
2023-09-22 09:30:00,76.64,76.74,76.56,76.73,474495.0,70.961,71.0536,70.8869,71.0443,474495.0
2023-09-22 10:00:00,76.73,76.77,76.72,76.76,924876.0,71.0443,71.0814,71.0351,71.0721,924876.0
2023-09-22 10:30:00,76.76,76.85,76.76,76.84,200502.0,71.0721,71.1554,71.0721,71.1462,200502.0
2023-09-22 11:00:00,76.84,76.84,76.77,76.81,146560.0,71.1462,71.1462,71.0814,71.1184,146560.0
2023-09-22 11:30:00,76.81,76.85,76.8,76.81,261989.0,71.1184,71.1554,71.1091,71.1184,261989.0
2023-09-22 12:00:00,76.81,76.82,76.77,76.8,450836.0,71.1184,71.1276,71.0814,71.1091,450836.0
2023-09-22 12:30:00,76.81,76.86,76.79,76.85,392160.0,71.1184,71.1647,71.0999,71.1554,392160.0
2023-09-22 13:00:00,76.86,76.88,76.84,76.86,188780.0,71.1647,71.1832,71.1462,71.1647,188780.0
2023-09-22 13:30:00,76.85,76.87,76.83,76.84,438290.0,71.1554,71.1739,71.1369,71.1462,438290.0
2023-09-22 14:00:00,76.84,76.85,76.79,76.81,512663.0,71.1462,71.1554,71.0999,71.1184,512663.0
2023-09-22 14:30:00,76.81,76.82,76.76,76.79,173411.0,71.1184,71.1276,71.0721,71.0999,173411.0
2023-09-22 15:00:00,76.79,76.81,76.78,76.79,420946.0,71.0999,71.1184,71.0906,71.0999,420946.0
2023-09-22 15:30:00,76.79,76.84,76.79,76.83,1277019.0,71.0999,71.1462,71.0999,71.1369,1277019.0
2023-09-25 09:30:00,76.45,76.62,76.45,76.6,438461.0,70.7851,70.9425,70.7851,70.9239,438461.0
2023-09-25 10:00:00,76.59,76.59,76.5,76.51,235480.0,70.9147,70.9147,70.8314,70.8406,235480.0
2023-09-25 10:30:00,76.5,76.57,76.49,76.53,550686.0,70.8314,70.8962,70.8221,70.8591,550686.0
2023-09-25 11:00:00,76.53,76.64,76.52,76.56,330584.0,70.8591,70.961,70.8499,70.8869,330584.0
2023-09-25 11:30:00,76.57,76.61,76.51,76.52,280442.0,70.8962,70.9332,70.8406,70.8499,280442.0
2023-09-25 12:00:00,76.52,76.54,76.51,76.53,416543.0,70.8499,70.8684,70.8406,70.8591,416543.0
2023-09-25 12:30:00,76.53,76.53,76.5,76.52,526116.0,70.8591,70.8591,70.8314,70.8499,526116.0
2023-09-25 13:00:00,76.52,76.56,76.5,76.56,3118120.0,70.8499,70.8869,70.8314,70.8869,3118120.0
2023-09-25 13:30:00,76.55,76.55,76.48,76.49,657489.0,70.8777,70.8777,70.8128,70.8221,657489.0
2023-09-25 14:00:00,76.5,76.5,76.46,76.47,280448.0,70.8314,70.8314,70.7943,70.8036,280448.0
2023-09-25 14:30:00,76.47,76.48,76.4,76.42,476791.0,70.8036,70.8128,70.7388,70.7573,476791.0
2023-09-25 15:00:00,76.42,76.43,76.39,76.4,488605.0,70.7573,70.7665,70.7295,70.7388,488605.0
2023-09-25 15:30:00,76.4,76.4,76.36,76.36,477453.0,70.7388,70.7388,70.7017,70.7017,477453.0
2023-09-26 09:30:00,76.52,76.53,76.42,76.44,543775.0,70.8499,70.8591,70.7573,70.7758,543775.0
2023-09-26 10:00:00,76.44,76.5,76.41,76.43,447035.0,70.7758,70.8314,70.748,70.7665,447035.0
2023-09-26 10:30:00,76.41,76.43,76.35,76.39,171671.0,70.748,70.7665,70.6925,70.7295,171671.0
2023-09-26 11:00:00,76.38,76.38,76.27,76.3,180900.0,70.7203,70.7203,70.6184,70.6462,180900.0
2023-09-26 11:30:00,76.3,76.35,76.29,76.32,102641.0,70.6462,70.6925,70.6369,70.6647,102641.0
2023-09-26 12:00:00,76.32,76.33,76.28,76.29,123823.0,70.6647,70.674,70.6277,70.6369,123823.0
2023-09-26 12:30:00,76.28,76.31,76.26,76.3,110774.0,70.6277,70.6554,70.6091,70.6462,110774.0
2023-09-26 13:00:00,76.29,76.33,76.28,76.3,312103.0,70.6369,70.674,70.6277,70.6462,312103.0
2023-09-26 13:30:00,76.3,76.33,76.28,76.33,313696.0,70.6462,70.674,70.6277,70.674,313696.0
2023-09-26 14:00:00,76.33,76.33,76.18,76.2,1007208.0,70.674,70.674,70.5351,70.5536,1007208.0
2023-09-26 14:30:00,76.2,76.21,76.15,76.15,582978.0,70.5536,70.5628,70.5073,70.5073,582978.0
2023-09-26 15:00:00,76.15,76.19,76.14,76.19,273498.0,70.5073,70.5443,70.498,70.5443,273498.0
2023-09-26 15:30:00,76.19,76.27,76.17,76.19,1868149.0,70.5443,70.6184,70.5258,70.5443,1868149.0
2023-09-27 09:30:00,76.43,76.48,76.3,76.3,1164237.0,70.7665,70.8128,70.6462,70.6462,1164237.0
2023-09-27 10:00:00,76.31,76.32,76.19,76.23,810523.0,70.6554,70.6647,70.5443,70.5814,810523.0
2023-09-27 10:30:00,76.23,76.24,76.14,76.14,491732.0,70.5814,70.5906,70.498,70.498,491732.0
2023-09-27 11:00:00,76.14,76.17,76.11,76.14,456062.0,70.498,70.5258,70.4703,70.498,456062.0
2023-09-27 11:30:00,76.13,76.14,75.97,76.0,956597.0,70.4888,70.498,70.3406,70.3684,956597.0
2023-09-27 12:00:00,76.0,76.0,75.91,75.95,435763.0,70.3684,70.3684,70.2851,70.3221,435763.0
2023-09-27 12:30:00,75.95,75.98,75.89,75.92,371619.0,70.3221,70.3499,70.2666,70.2943,371619.0
2023-09-27 13:00:00,75.92,75.96,75.72,75.73,792064.0,70.2943,70.3314,70.1092,70.1184,792064.0
2023-09-27 13:30:00,75.73,75.76,75.71,75.76,552160.0,70.1184,70.1462,70.0999,70.1462,552160.0
2023-09-27 14:00:00,75.76,75.76,75.65,75.73,346338.0,70.1462,70.1462,70.0443,70.1184,346338.0
2023-09-27 14:30:00,75.72,75.81,75.72,75.77,637959.0,70.1092,70.1925,70.1092,70.1555,637959.0
2023-09-27 15:00:00,75.77,75.87,75.74,75.87,906699.0,70.1555,70.248,70.1277,70.248,906699.0
2023-09-27 15:30:00,75.87,75.87,75.8,75.84,471114.0,70.248,70.248,70.1832,70.2203,471114.0
2023-09-28 09:30:00,75.72,75.81,75.52,75.66,857059.0,70.1092,70.1925,69.924,70.0536,857059.0
2023-09-28 10:00:00,75.66,75.75,75.61,75.61,683399.0,70.0536,70.1369,70.0073,70.0073,683399.0
2023-09-28 10:30:00,75.61,75.72,75.56,75.69,184776.0,70.0073,70.1092,69.961,70.0814,184776.0
2023-09-28 11:00:00,75.68,75.75,75.63,75.75,375045.0,70.0721,70.1369,70.0258,70.1369,375045.0
2023-09-28 11:30:00,75.74,75.96,75.73,75.92,1036651.0,70.1277,70.3314,70.1184,70.2943,1036651.0
2023-09-28 12:00:00,75.93,75.93,75.83,75.87,771292.0,70.3036,70.3036,70.211,70.248,771292.0
2023-09-28 12:30:00,75.87,75.9,75.83,75.84,185048.0,70.248,70.2758,70.211,70.2203,185048.0
2023-09-28 13:00:00,75.84,75.86,75.77,75.83,295259.0,70.2203,70.2388,70.1555,70.211,295259.0
2023-09-28 13:30:00,75.83,75.83,75.77,75.78,877774.0,70.211,70.211,70.1555,70.1647,877774.0
2023-09-28 14:00:00,75.78,75.9,75.77,75.9,507145.0,70.1647,70.2758,70.1555,70.2758,507145.0
2023-09-28 14:30:00,75.9,75.94,75.86,75.94,449660.0,70.2758,70.3129,70.2388,70.3129,449660.0
2023-09-28 15:00:00,75.94,75.99,75.94,75.99,380279.0,70.3129,70.3591,70.3129,70.3591,380279.0
2023-09-28 15:30:00,75.98,76.02,75.97,76.02,971706.0,70.3499,70.3869,70.3406,70.3869,971706.0
2023-09-29 09:30:00,76.3,76.38,76.3,76.35,712228.0,70.6462,70.7203,70.6462,70.6925,712228.0
2023-09-29 10:00:00,76.36,76.39,76.29,76.31,194081.0,70.7017,70.7295,70.6369,70.6554,194081.0
2023-09-29 10:30:00,76.3,76.36,76.29,76.31,192414.0,70.6462,70.7017,70.6369,70.6554,192414.0
2023-09-29 11:00:00,76.31,76.32,76.15,76.16,344464.0,70.6554,70.6647,70.5073,70.5166,344464.0
2023-09-29 11:30:00,76.16,76.16,76.09,76.13,185619.0,70.5166,70.5166,70.4517,70.4888,185619.0
2023-09-29 12:00:00,76.13,76.13,76.07,76.11,696575.0,70.4888,70.4888,70.4332,70.4703,696575.0
2023-09-29 12:30:00,76.11,76.15,76.09,76.09,1018710.0,70.4703,70.5073,70.4517,70.4517,1018710.0
2023-09-29 13:00:00,76.09,76.1,76.03,76.08,303669.0,70.4517,70.461,70.3962,70.4425,303669.0
2023-09-29 13:30:00,76.08,76.1,76.03,76.03,375953.0,70.4425,70.461,70.3962,70.3962,375953.0
2023-09-29 14:00:00,76.03,76.07,76.0,76.0,274360.0,70.3962,70.4332,70.3684,70.3684,274360.0
2023-09-29 14:30:00,76.01,76.02,75.97,75.98,772099.0,70.3777,70.3869,70.3406,70.3499,772099.0
2023-09-29 15:00:00,75.99,75.99,75.88,75.93,448072.0,70.3591,70.3591,70.2573,70.3036,448072.0
2023-09-29 15:30:00,75.93,75.99,75.91,75.98,853915.0,70.3036,70.3591,70.2851,70.3499,853915.0
2023-10-02 09:30:00,75.37,75.47,75.35,75.39,247825.0,70.0302,70.1232,70.0117,70.0488,247825.0
2023-10-02 10:00:00,75.38,75.5,75.31,75.42,568119.0,70.0395,70.151,69.9745,70.0767,568119.0
2023-10-02 10:30:00,75.41,75.43,75.29,75.31,550392.0,70.0674,70.086,69.9559,69.9745,550392.0
2023-10-02 11:00:00,75.31,75.36,75.26,75.34,189278.0,69.9745,70.021,69.928,70.0024,189278.0
2023-10-02 11:30:00,75.34,75.34,75.17,75.19,82709.0,70.0024,70.0024,69.8444,69.863,82709.0
2023-10-02 12:00:00,75.19,75.2,75.12,75.17,358311.0,69.863,69.8723,69.798,69.8444,358311.0
2023-10-02 12:30:00,75.17,75.18,75.12,75.16,166873.0,69.8444,69.8537,69.798,69.8351,166873.0
2023-10-02 13:00:00,75.15,75.24,75.15,75.23,383998.0,69.8258,69.9095,69.8258,69.9002,383998.0
2023-10-02 13:30:00,75.23,75.24,75.22,75.23,347353.0,69.9002,69.9095,69.8909,69.9002,347353.0
2023-10-02 14:00:00,75.24,75.29,75.23,75.23,335979.0,69.9095,69.9559,69.9002,69.9002,335979.0
2023-10-02 14:30:00,75.23,75.24,75.18,75.18,472751.0,69.9002,69.9095,69.8537,69.8537,472751.0
2023-10-02 15:00:00,75.17,75.2,75.15,75.16,385856.0,69.8444,69.8723,69.8258,69.8351,385856.0
2023-10-02 15:30:00,75.16,75.17,75.11,75.15,480104.0,69.8351,69.8444,69.7887,69.8258,480104.0
2023-10-03 09:30:00,74.95,75.1,74.95,75.07,478807.0,69.64,69.7794,69.64,69.7515,478807.0
2023-10-03 10:00:00,75.07,75.07,74.73,74.78,470288.0,69.7515,69.7515,69.4356,69.482,470288.0
2023-10-03 10:30:00,74.78,74.87,74.75,74.78,287760.0,69.482,69.5657,69.4542,69.482,287760.0
2023-10-03 11:00:00,74.78,74.78,74.67,74.67,542422.0,69.482,69.482,69.3798,69.3798,542422.0
2023-10-03 11:30:00,74.67,74.7,74.57,74.59,1038386.0,69.3798,69.4077,69.2869,69.3055,1038386.0
2023-10-03 12:00:00,74.59,74.69,74.59,74.67,302992.0,69.3055,69.3984,69.3055,69.3798,302992.0
2023-10-03 12:30:00,74.68,74.7,74.6,74.63,428920.0,69.3891,69.4077,69.3148,69.3427,428920.0
2023-10-03 13:00:00,74.63,74.66,74.6,74.62,379601.0,69.3427,69.3705,69.3148,69.3334,379601.0
2023-10-03 13:30:00,74.63,74.63,74.57,74.59,543186.0,69.3427,69.3427,69.2869,69.3055,543186.0
2023-10-03 14:00:00,74.58,74.59,74.47,74.47,362920.0,69.2962,69.3055,69.194,69.194,362920.0
2023-10-03 14:30:00,74.48,74.55,74.47,74.48,959014.0,69.2033,69.2683,69.194,69.2033,959014.0
2023-10-03 15:00:00,74.48,74.51,74.46,74.49,733020.0,69.2033,69.2312,69.1847,69.2126,733020.0
2023-10-03 15:30:00,74.5,74.57,74.48,74.55,2030095.0,69.2219,69.2869,69.2033,69.2683,2030095.0
2023-10-04 09:30:00,74.82,74.89,74.78,74.8,573519.0,69.5192,69.5843,69.482,69.5006,573519.0
2023-10-04 10:00:00,74.79,74.82,74.55,74.56,454204.0,69.4913,69.5192,69.2683,69.2776,454204.0
2023-10-04 10:30:00,74.57,74.7,74.56,74.66,1390995.0,69.2869,69.4077,69.2776,69.3705,1390995.0
2023-10-04 11:00:00,74.66,74.85,74.64,74.83,683360.0,69.3705,69.5471,69.352,69.5285,683360.0
2023-10-04 11:30:00,74.83,74.89,74.76,74.88,276697.0,69.5285,69.5843,69.4635,69.575,276697.0
2023-10-04 12:00:00,74.89,74.93,74.85,74.9,894150.0,69.5843,69.6214,69.5471,69.5935,894150.0
2023-10-04 12:30:00,74.9,74.96,74.89,74.93,198075.0,69.5935,69.6493,69.5843,69.6214,198075.0
2023-10-04 13:00:00,74.92,74.95,74.87,74.88,458980.0,69.6121,69.64,69.5657,69.575,458980.0
2023-10-04 13:30:00,74.88,74.88,74.84,74.85,514081.0,69.575,69.575,69.5378,69.5471,514081.0
2023-10-04 14:00:00,74.84,74.87,74.81,74.87,453521.0,69.5378,69.5657,69.5099,69.5657,453521.0
2023-10-04 14:30:00,74.87,74.89,74.84,74.89,210041.0,69.5657,69.5843,69.5378,69.5843,210041.0
2023-10-04 15:00:00,74.89,74.93,74.86,74.92,263432.0,69.5843,69.6214,69.5564,69.6121,263432.0
2023-10-04 15:30:00,74.92,75.0,74.91,74.99,680066.0,69.6121,69.6865,69.6028,69.6772,680066.0
2023-10-05 09:30:00,75.23,75.23,75.04,75.08,415203.0,69.9002,69.9002,69.7236,69.7608,415203.0
2023-10-05 10:00:00,75.07,75.07,74.95,75.02,215179.0,69.7515,69.7515,69.64,69.705,215179.0
2023-10-05 10:30:00,75.01,75.01,74.89,74.95,213890.0,69.6957,69.6957,69.5843,69.64,213890.0
2023-10-05 11:00:00,74.95,75.02,74.91,74.96,309836.0,69.64,69.705,69.6028,69.6493,309836.0
2023-10-05 11:30:00,74.97,75.01,74.95,74.98,200218.0,69.6586,69.6957,69.64,69.6679,200218.0
2023-10-05 12:00:00,74.98,75.05,74.97,75.04,143243.0,69.6679,69.7329,69.6586,69.7236,143243.0
2023-10-05 12:30:00,75.04,75.05,74.96,74.98,586087.0,69.7236,69.7329,69.6493,69.6679,586087.0
2023-10-05 13:00:00,74.98,75.0,74.95,75.0,322357.0,69.6679,69.6865,69.64,69.6865,322357.0
2023-10-05 13:30:00,75.0,75.0,74.96,74.97,230391.0,69.6865,69.6865,69.6493,69.6586,230391.0
2023-10-05 14:00:00,74.97,75.01,74.97,75.0,777487.0,69.6586,69.6957,69.6586,69.6865,777487.0
2023-10-05 14:30:00,75.01,75.02,74.97,74.99,463854.0,69.6957,69.705,69.6586,69.6772,463854.0
2023-10-05 15:00:00,74.99,75.0,74.95,74.97,298814.0,69.6772,69.6865,69.64,69.6586,298814.0
2023-10-05 15:30:00,74.97,75.01,74.96,75.0,849605.0,69.6586,69.6957,69.6493,69.6865,849605.0
2023-10-06 09:30:00,74.42,74.52,74.36,74.42,641055.0,69.1475,69.2405,69.0918,69.1475,641055.0
2023-10-06 10:00:00,74.42,74.56,74.41,74.53,565267.0,69.1475,69.2776,69.1383,69.2498,565267.0
2023-10-06 10:30:00,74.52,74.59,74.49,74.5,855656.0,69.2405,69.3055,69.2126,69.2219,855656.0
2023-10-06 11:00:00,74.49,74.74,74.49,74.7,677121.0,69.2126,69.4449,69.2126,69.4077,677121.0
2023-10-06 11:30:00,74.7,74.85,74.7,74.82,953444.0,69.4077,69.5471,69.4077,69.5192,953444.0
2023-10-06 12:00:00,74.82,74.82,74.71,74.74,403021.0,69.5192,69.5192,69.417,69.4449,403021.0
2023-10-06 12:30:00,74.74,74.77,74.72,74.73,208195.0,69.4449,69.4728,69.4263,69.4356,208195.0
2023-10-06 13:00:00,74.73,74.8,74.72,74.78,1180751.0,69.4356,69.5006,69.4263,69.482,1180751.0
2023-10-06 13:30:00,74.79,74.79,74.76,74.78,292878.0,69.4913,69.4913,69.4635,69.482,292878.0
2023-10-06 14:00:00,74.78,74.81,74.77,74.81,260612.0,69.482,69.5099,69.4728,69.5099,260612.0
2023-10-06 14:30:00,74.81,74.85,74.78,74.8,341065.0,69.5099,69.5471,69.482,69.5006,341065.0
2023-10-06 15:00:00,74.8,74.84,74.8,74.81,284199.0,69.5006,69.5378,69.5006,69.5099,284199.0
2023-10-06 15:30:00,74.81,74.82,74.74,74.74,1494206.0,69.5099,69.5192,69.4449,69.4449,1494206.0
2023-10-09 09:30:00,75.1,75.18,75.05,75.16,325646.0,69.7794,69.8537,69.7329,69.8351,325646.0
2023-10-09 10:00:00,75.16,75.28,75.15,75.25,123755.0,69.8351,69.9466,69.8258,69.9187,123755.0
2023-10-09 10:30:00,75.26,75.33,75.26,75.32,143204.0,69.928,69.9931,69.928,69.9838,143204.0
2023-10-09 11:00:00,75.31,75.33,75.29,75.33,82975.0,69.9745,69.9931,69.9559,69.9931,82975.0
2023-10-09 11:30:00,75.33,75.35,75.3,75.31,93842.0,69.9931,70.0117,69.9652,69.9745,93842.0
2023-10-09 12:00:00,75.31,75.34,75.29,75.3,84614.0,69.9745,70.0024,69.9559,69.9652,84614.0
2023-10-09 12:30:00,75.3,75.33,75.29,75.31,87525.0,69.9652,69.9931,69.9559,69.9745,87525.0
2023-10-09 13:00:00,75.31,75.34,75.3,75.32,64539.0,69.9745,70.0024,69.9652,69.9838,64539.0
2023-10-09 13:30:00,75.33,75.47,75.33,75.46,180110.0,69.9931,70.1232,69.9931,70.1139,180110.0
2023-10-09 14:00:00,75.46,75.47,75.45,75.46,76436.0,70.1139,70.1232,70.1046,70.1139,76436.0
2023-10-09 14:30:00,75.46,75.51,75.44,75.48,155553.0,70.1139,70.1603,70.0953,70.1325,155553.0
2023-10-09 15:00:00,75.48,75.55,75.48,75.54,54935.0,70.1325,70.1975,70.1325,70.1882,54935.0
2023-10-09 15:30:00,75.55,75.62,75.52,75.6,524938.0,70.1975,70.2625,70.1696,70.2439,524938.0
2023-10-10 09:30:00,75.31,75.37,75.23,75.34,496979.0,69.9745,70.0302,69.9002,70.0024,496979.0
2023-10-10 10:00:00,75.34,75.49,75.34,75.48,391009.0,70.0024,70.1417,70.0024,70.1325,391009.0
2023-10-10 10:30:00,75.48,75.5,75.42,75.48,291265.0,70.1325,70.151,70.0767,70.1325,291265.0
2023-10-10 11:00:00,75.48,75.6,75.48,75.55,407750.0,70.1325,70.2439,70.1325,70.1975,407750.0
2023-10-10 11:30:00,75.55,75.71,75.55,75.69,183478.0,70.1975,70.3462,70.1975,70.3276,183478.0
2023-10-10 12:00:00,75.7,75.71,75.63,75.67,256618.0,70.3369,70.3462,70.2718,70.309,256618.0
2023-10-10 12:30:00,75.67,75.77,75.66,75.73,393217.0,70.309,70.4019,70.2997,70.3647,393217.0
2023-10-10 13:00:00,75.72,75.72,75.6,75.65,367754.0,70.3554,70.3554,70.2439,70.2904,367754.0
2023-10-10 13:30:00,75.65,75.67,75.56,75.56,290673.0,70.2904,70.309,70.2068,70.2068,290673.0
2023-10-10 14:00:00,75.56,75.59,75.54,75.57,218735.0,70.2068,70.2347,70.1882,70.2161,218735.0
2023-10-10 14:30:00,75.57,75.59,75.53,75.53,240334.0,70.2161,70.2347,70.1789,70.1789,240334.0
2023-10-10 15:00:00,75.53,75.54,75.5,75.53,385025.0,70.1789,70.1882,70.151,70.1789,385025.0
2023-10-10 15:30:00,75.53,75.59,75.53,75.59,612616.0,70.1789,70.2347,70.1789,70.2347,612616.0
2023-10-11 09:30:00,75.86,75.86,75.71,75.76,238562.0,70.4855,70.4855,70.3462,70.3926,238562.0
2023-10-11 10:00:00,75.76,75.81,75.71,75.75,230080.0,70.3926,70.4391,70.3462,70.3833,230080.0
2023-10-11 10:30:00,75.75,75.82,75.73,75.78,340949.0,70.3833,70.4484,70.3647,70.4112,340949.0
2023-10-11 11:00:00,75.79,75.86,75.74,75.83,267197.0,70.4205,70.4855,70.374,70.4577,267197.0
2023-10-11 11:30:00,75.83,75.89,75.81,75.86,257125.0,70.4577,70.5134,70.4391,70.4855,257125.0
2023-10-11 12:00:00,75.86,75.86,75.78,75.8,160647.0,70.4855,70.4855,70.4112,70.4298,160647.0
2023-10-11 12:30:00,75.8,75.83,75.74,75.76,168093.0,70.4298,70.4577,70.374,70.3926,168093.0
2023-10-11 13:00:00,75.75,75.76,75.63,75.65,433079.0,70.3833,70.3926,70.2718,70.2904,433079.0
2023-10-11 13:30:00,75.65,75.67,75.61,75.67,213201.0,70.2904,70.309,70.2532,70.309,213201.0
2023-10-11 14:00:00,75.66,75.71,75.64,75.69,361176.0,70.2997,70.3462,70.2811,70.3276,361176.0
2023-10-11 14:30:00,75.68,75.76,75.68,75.74,158487.0,70.3183,70.3926,70.3183,70.374,158487.0
2023-10-11 15:00:00,75.74,75.8,75.73,75.79,200132.0,70.374,70.4298,70.3647,70.4205,200132.0
2023-10-11 15:30:00,75.8,75.85,75.78,75.83,280923.0,70.4298,70.4762,70.4112,70.4577,280923.0
2023-10-12 09:30:00,75.78,75.81,75.55,75.55,350922.0,70.4112,70.4391,70.1975,70.1975,350922.0
2023-10-12 10:00:00,75.55,75.66,75.5,75.61,126593.0,70.1975,70.2997,70.151,70.2532,126593.0
2023-10-12 10:30:00,75.62,75.62,75.52,75.57,175220.0,70.2625,70.2625,70.1696,70.2161,175220.0
2023-10-12 11:00:00,75.56,75.58,75.45,75.46,204704.0,70.2068,70.2254,70.1046,70.1139,204704.0
2023-10-12 11:30:00,75.45,75.53,75.42,75.51,148782.0,70.1046,70.1789,70.0767,70.1603,148782.0
2023-10-12 12:00:00,75.52,75.58,75.51,75.56,124425.0,70.1696,70.2254,70.1603,70.2068,124425.0
2023-10-12 12:30:00,75.56,75.58,75.47,75.5,250394.0,70.2068,70.2254,70.1232,70.151,250394.0
2023-10-12 13:00:00,75.49,75.5,75.3,75.35,322755.0,70.1417,70.151,69.9652,70.0117,322755.0
2023-10-12 13:30:00,75.34,75.37,75.26,75.27,313620.0,70.0024,70.0302,69.928,69.9373,313620.0
2023-10-12 14:00:00,75.27,75.29,75.21,75.28,266337.0,69.9373,69.9559,69.8816,69.9466,266337.0
2023-10-12 14:30:00,75.28,75.32,75.28,75.3,446771.0,69.9466,69.9838,69.9466,69.9652,446771.0
2023-10-12 15:00:00,75.31,75.39,75.3,75.37,265309.0,69.9745,70.0488,69.9652,70.0302,265309.0
2023-10-12 15:30:00,75.37,75.38,75.3,75.32,244616.0,70.0302,70.0395,69.9652,69.9838,244616.0
2023-10-13 09:30:00,75.75,75.82,75.7,75.72,406299.0,70.3833,70.4484,70.3369,70.3554,406299.0
2023-10-13 10:00:00,75.7,75.75,75.57,75.62,220685.0,70.3369,70.3833,70.2161,70.2625,220685.0
2023-10-13 10:30:00,75.63,75.66,75.57,75.62,206353.0,70.2718,70.2997,70.2161,70.2625,206353.0
2023-10-13 11:00:00,75.63,75.63,75.54,75.57,117350.0,70.2718,70.2718,70.1882,70.2161,117350.0
2023-10-13 11:30:00,75.56,75.61,75.54,75.56,129096.0,70.2068,70.2532,70.1882,70.2068,129096.0
2023-10-13 12:00:00,75.55,75.65,75.55,75.64,337575.0,70.1975,70.2904,70.1975,70.2811,337575.0
2023-10-13 12:30:00,75.63,75.65,75.56,75.59,197260.0,70.2718,70.2904,70.2068,70.2347,197260.0
2023-10-13 13:00:00,75.59,75.6,75.53,75.54,94749.0,70.2347,70.2439,70.1789,70.1882,94749.0
2023-10-13 13:30:00,75.54,75.6,75.53,75.59,217627.0,70.1882,70.2439,70.1789,70.2347,217627.0
2023-10-13 14:00:00,75.59,75.62,75.58,75.6,193411.0,70.2347,70.2625,70.2254,70.2439,193411.0
2023-10-13 14:30:00,75.6,75.64,75.58,75.62,230985.0,70.2439,70.2811,70.2254,70.2625,230985.0
2023-10-13 15:00:00,75.61,75.64,75.59,75.61,920831.0,70.2532,70.2811,70.2347,70.2532,920831.0
2023-10-13 15:30:00,75.61,75.63,75.57,75.61,578287.0,70.2532,70.2718,70.2161,70.2532,578287.0
2023-10-16 09:30:00,75.29,75.4,75.24,75.25,323976.0,69.9559,70.0581,69.9095,69.9187,323976.0
2023-10-16 10:00:00,75.25,75.32,75.22,75.31,245596.0,69.9187,69.9838,69.8909,69.9745,245596.0
2023-10-16 10:30:00,75.32,75.36,75.3,75.32,156772.0,69.9838,70.021,69.9652,69.9838,156772.0
2023-10-16 11:00:00,75.32,75.38,75.32,75.36,130461.0,69.9838,70.0395,69.9838,70.021,130461.0
2023-10-16 11:30:00,75.36,75.38,75.32,75.36,666101.0,70.021,70.0395,69.9838,70.021,666101.0
2023-10-16 12:00:00,75.36,75.37,75.26,75.27,679249.0,70.021,70.0302,69.928,69.9373,679249.0
2023-10-16 12:30:00,75.27,75.29,75.27,75.28,367643.0,69.9373,69.9559,69.9373,69.9466,367643.0
2023-10-16 13:00:00,75.28,75.32,75.27,75.31,379734.0,69.9466,69.9838,69.9373,69.9745,379734.0
2023-10-16 13:30:00,75.31,75.31,75.27,75.28,226742.0,69.9745,69.9745,69.9373,69.9466,226742.0
2023-10-16 14:00:00,75.28,75.3,75.24,75.29,213732.0,69.9466,69.9652,69.9095,69.9559,213732.0
2023-10-16 14:30:00,75.28,75.3,75.25,75.27,451367.0,69.9466,69.9652,69.9187,69.9373,451367.0
2023-10-16 15:00:00,75.27,75.28,75.25,75.27,322940.0,69.9373,69.9466,69.9187,69.9373,322940.0
2023-10-16 15:30:00,75.26,75.29,75.21,75.24,1627684.0,69.928,69.9559,69.8816,69.9095,1627684.0
2023-10-17 09:30:00,74.7,74.7,74.55,74.61,229450.0,69.4077,69.4077,69.2683,69.3241,229450.0
2023-10-17 10:00:00,74.61,74.69,74.59,74.65,212333.0,69.3241,69.3984,69.3055,69.3613,212333.0
2023-10-17 10:30:00,74.65,74.72,74.62,74.71,687833.0,69.3613,69.4263,69.3334,69.417,687833.0
2023-10-17 11:00:00,74.72,74.74,74.67,74.72,253522.0,69.4263,69.4449,69.3798,69.4263,253522.0
2023-10-17 11:30:00,74.72,74.8,74.71,74.76,497013.0,69.4263,69.5006,69.417,69.4635,497013.0
2023-10-17 12:00:00,74.76,74.82,74.74,74.8,615221.0,69.4635,69.5192,69.4449,69.5006,615221.0
2023-10-17 12:30:00,74.8,74.81,74.71,74.72,570429.0,69.5006,69.5099,69.417,69.4263,570429.0
2023-10-17 13:00:00,74.72,74.74,74.62,74.63,647419.0,69.4263,69.4449,69.3334,69.3427,647419.0
2023-10-17 13:30:00,74.63,74.65,74.45,74.48,988694.0,69.3427,69.3613,69.1754,69.2033,988694.0
2023-10-17 14:00:00,74.48,74.55,74.43,74.52,1899387.0,69.2033,69.2683,69.1568,69.2405,1899387.0
2023-10-17 14:30:00,74.52,74.58,74.51,74.56,1854997.0,69.2405,69.2962,69.2312,69.2776,1854997.0
2023-10-17 15:00:00,74.56,74.61,74.56,74.59,1612759.0,69.2776,69.3241,69.2776,69.3055,1612759.0
2023-10-17 15:30:00,74.59,74.64,74.58,74.6,1788376.0,69.3055,69.352,69.2962,69.3148,1788376.0
2023-10-18 09:30:00,74.48,74.49,74.41,74.46,676467.0,69.2033,69.2126,69.1383,69.1847,676467.0
2023-10-18 10:00:00,74.47,74.49,74.38,74.39,342832.0,69.194,69.2126,69.1104,69.1197,342832.0
2023-10-18 10:30:00,74.39,74.41,74.25,74.25,253851.0,69.1197,69.1383,68.9896,68.9896,253851.0
2023-10-18 11:00:00,74.25,74.27,74.17,74.2,432753.0,68.9896,69.0082,68.9153,68.9431,432753.0
2023-10-18 11:30:00,74.2,74.26,74.18,74.2,480545.0,68.9431,68.9989,68.9246,68.9431,480545.0
2023-10-18 12:00:00,74.2,74.22,74.16,74.22,438954.0,68.9431,68.9617,68.906,68.9617,438954.0
2023-10-18 12:30:00,74.22,74.23,74.16,74.18,707055.0,68.9617,68.971,68.906,68.9246,707055.0
2023-10-18 13:00:00,74.18,74.34,74.16,74.31,325092.0,68.9246,69.0732,68.906,69.0453,325092.0
2023-10-18 13:30:00,74.31,74.35,74.27,74.34,462846.0,69.0453,69.0825,69.0082,69.0732,462846.0
2023-10-18 14:00:00,74.34,74.34,74.26,74.28,272199.0,69.0732,69.0732,68.9989,69.0175,272199.0
2023-10-18 14:30:00,74.28,74.3,74.18,74.19,345733.0,69.0175,69.0361,68.9246,68.9338,345733.0
2023-10-18 15:00:00,74.19,74.2,74.13,74.15,525705.0,68.9338,68.9431,68.8781,68.8967,525705.0
2023-10-18 15:30:00,74.16,74.22,74.11,74.17,6796761.0,68.906,68.9617,68.8595,68.9153,6796761.0
2023-10-19 09:30:00,74.13,74.14,74.03,74.07,348141.0,68.8781,68.8874,68.7852,68.8223,348141.0
2023-10-19 10:00:00,74.07,74.09,73.96,73.98,204987.0,68.8223,68.8409,68.7201,68.7387,204987.0
2023-10-19 10:30:00,73.98,74.02,73.94,73.97,327262.0,68.7387,68.7759,68.7016,68.7294,327262.0
2023-10-19 11:00:00,73.98,74.03,73.97,74.02,564707.0,68.7387,68.7852,68.7294,68.7759,564707.0
2023-10-19 11:30:00,74.03,74.06,73.96,73.98,597996.0,68.7852,68.8131,68.7201,68.7387,597996.0
2023-10-19 12:00:00,73.98,74.25,73.88,74.07,1036937.0,68.7387,68.9896,68.6458,68.8223,1036937.0
2023-10-19 12:30:00,74.07,74.07,73.78,73.99,1009704.0,68.8223,68.8223,68.5529,68.748,1009704.0
2023-10-19 13:00:00,73.99,74.07,73.94,73.99,825033.0,68.748,68.8223,68.7016,68.748,825033.0
2023-10-19 13:30:00,73.99,74.04,73.88,73.9,938094.0,68.748,68.7945,68.6458,68.6644,938094.0
2023-10-19 14:00:00,73.9,73.94,73.86,73.87,461571.0,68.6644,68.7016,68.6272,68.6365,461571.0
2023-10-19 14:30:00,73.88,73.88,73.78,73.8,1320108.0,68.6458,68.6458,68.5529,68.5715,1320108.0
2023-10-19 15:00:00,73.81,73.85,73.79,73.83,612054.0,68.5808,68.6179,68.5622,68.5993,612054.0
2023-10-19 15:30:00,73.83,73.86,73.8,73.81,2010987.0,68.5993,68.6272,68.5715,68.5808,2010987.0
2023-10-20 09:30:00,73.93,74.11,73.92,74.04,433716.0,68.6923,68.8595,68.683,68.7945,433716.0
2023-10-20 10:00:00,74.04,74.07,73.96,73.98,516639.0,68.7945,68.8223,68.7201,68.7387,516639.0
2023-10-20 10:30:00,73.98,74.05,73.97,74.03,406723.0,68.7387,68.8038,68.7294,68.7852,406723.0
2023-10-20 11:00:00,74.03,74.15,74.02,74.12,181420.0,68.7852,68.8967,68.7759,68.8688,181420.0
2023-10-20 11:30:00,74.11,74.11,74.03,74.09,285034.0,68.8595,68.8595,68.7852,68.8409,285034.0
2023-10-20 12:00:00,74.08,74.08,74.01,74.06,417779.0,68.8316,68.8316,68.7666,68.8131,417779.0
2023-10-20 12:30:00,74.06,74.13,74.06,74.13,359362.0,68.8131,68.8781,68.8131,68.8781,359362.0
2023-10-20 13:00:00,74.13,74.16,74.07,74.11,618323.0,68.8781,68.906,68.8223,68.8595,618323.0
2023-10-20 13:30:00,74.11,74.12,74.06,74.11,239616.0,68.8595,68.8688,68.8131,68.8595,239616.0
2023-10-20 14:00:00,74.11,74.13,74.08,74.11,373036.0,68.8595,68.8781,68.8316,68.8595,373036.0
2023-10-20 14:30:00,74.1,74.12,74.07,74.11,391983.0,68.8502,68.8688,68.8223,68.8595,391983.0
2023-10-20 15:00:00,74.1,74.17,74.09,74.15,1506301.0,68.8502,68.9153,68.8409,68.8967,1506301.0
2023-10-20 15:30:00,74.14,74.17,74.11,74.16,803114.0,68.8874,68.9153,68.8595,68.906,803114.0
2023-10-23 09:30:00,73.9,74.1,73.87,74.1,330702.0,68.6644,68.8502,68.6365,68.8502,330702.0
2023-10-23 10:00:00,74.1,74.32,74.07,74.27,255162.0,68.8502,69.0546,68.8223,69.0082,255162.0
2023-10-23 10:30:00,74.26,74.31,74.18,74.28,281947.0,68.9989,69.0453,68.9246,69.0175,281947.0
2023-10-23 11:00:00,74.27,74.45,74.25,74.45,472200.0,69.0082,69.1754,68.9896,69.1754,472200.0
2023-10-23 11:30:00,74.44,74.51,74.41,74.51,493357.0,69.1661,69.2312,69.1383,69.2312,493357.0
2023-10-23 12:00:00,74.5,74.5,74.42,74.5,168627.0,69.2219,69.2219,69.1475,69.2219,168627.0
2023-10-23 12:30:00,74.5,74.59,74.48,74.59,487105.0,69.2219,69.3055,69.2033,69.3055,487105.0
2023-10-23 13:00:00,74.61,74.65,74.57,74.63,803118.0,69.3241,69.3613,69.2869,69.3427,803118.0
2023-10-23 13:30:00,74.63,74.64,74.6,74.62,246960.0,69.3427,69.352,69.3148,69.3334,246960.0
2023-10-23 14:00:00,74.62,74.63,74.56,74.63,178796.0,69.3334,69.3427,69.2776,69.3427,178796.0
2023-10-23 14:30:00,74.63,74.64,74.58,74.63,178630.0,69.3427,69.352,69.2962,69.3427,178630.0
2023-10-23 15:00:00,74.62,74.64,74.53,74.53,279947.0,69.3334,69.352,69.2498,69.2498,279947.0
2023-10-23 15:30:00,74.53,74.58,74.51,74.58,570625.0,69.2498,69.2962,69.2312,69.2962,570625.0
2023-10-24 09:30:00,74.62,74.68,74.49,74.64,522062.0,69.3334,69.3891,69.2126,69.352,522062.0
2023-10-24 10:00:00,74.65,74.66,74.56,74.6,1137700.0,69.3613,69.3705,69.2776,69.3148,1137700.0
2023-10-24 10:30:00,74.6,74.61,74.53,74.57,539864.0,69.3148,69.3241,69.2498,69.2869,539864.0
2023-10-24 11:00:00,74.58,74.59,74.51,74.57,353730.0,69.2962,69.3055,69.2312,69.2869,353730.0
2023-10-24 11:30:00,74.58,74.71,74.57,74.7,482281.0,69.2962,69.417,69.2869,69.4077,482281.0
2023-10-24 12:00:00,74.7,74.74,74.66,74.72,159509.0,69.4077,69.4449,69.3705,69.4263,159509.0
2023-10-24 12:30:00,74.72,74.73,74.64,74.67,258652.0,69.4263,69.4356,69.352,69.3798,258652.0
2023-10-24 13:00:00,74.67,74.74,74.66,74.7,544996.0,69.3798,69.4449,69.3705,69.4077,544996.0
2023-10-24 13:30:00,74.7,74.77,74.7,74.72,211600.0,69.4077,69.4728,69.4077,69.4263,211600.0
2023-10-24 14:00:00,74.72,74.73,74.67,74.69,597255.0,69.4263,69.4356,69.3798,69.3984,597255.0
2023-10-24 14:30:00,74.69,74.7,74.67,74.68,525072.0,69.3984,69.4077,69.3798,69.3891,525072.0
2023-10-24 15:00:00,74.69,74.74,74.68,74.73,552546.0,69.3984,69.4449,69.3891,69.4356,552546.0
2023-10-24 15:30:00,74.73,74.78,74.72,74.76,1637969.0,69.4356,69.482,69.4263,69.4635,1637969.0
2023-10-25 09:30:00,74.5,74.53,74.41,74.45,439811.0,69.2219,69.2498,69.1383,69.1754,439811.0
2023-10-25 10:00:00,74.45,74.45,74.35,74.39,303292.0,69.1754,69.1754,69.0825,69.1197,303292.0
2023-10-25 10:30:00,74.39,74.48,74.38,74.39,325331.0,69.1197,69.2033,69.1104,69.1197,325331.0
2023-10-25 11:00:00,74.39,74.44,74.35,74.4,320026.0,69.1197,69.1661,69.0825,69.129,320026.0
2023-10-25 11:30:00,74.39,74.45,74.38,74.4,248128.0,69.1197,69.1754,69.1104,69.129,248128.0
2023-10-25 12:00:00,74.4,74.43,74.38,74.39,439745.0,69.129,69.1568,69.1104,69.1197,439745.0
2023-10-25 12:30:00,74.39,74.41,74.32,74.35,892324.0,69.1197,69.1383,69.0546,69.0825,892324.0
2023-10-25 13:00:00,74.35,74.36,74.19,74.2,425287.0,69.0825,69.0918,68.9338,68.9431,425287.0
2023-10-25 13:30:00,74.2,74.23,74.18,74.23,496245.0,68.9431,68.971,68.9246,68.971,496245.0
2023-10-25 14:00:00,74.23,74.26,74.2,74.23,266182.0,68.971,68.9989,68.9431,68.971,266182.0
2023-10-25 14:30:00,74.23,74.25,74.18,74.2,320860.0,68.971,68.9896,68.9246,68.9431,320860.0
2023-10-25 15:00:00,74.2,74.23,74.18,74.23,767102.0,68.9431,68.971,68.9246,68.971,767102.0
2023-10-25 15:30:00,74.22,74.28,74.21,74.27,2401919.0,68.9617,69.0175,68.9524,69.0082,2401919.0
2023-10-26 09:30:00,74.3,74.47,74.3,74.4,686779.0,69.0361,69.194,69.0361,69.129,686779.0
2023-10-26 10:00:00,74.39,74.43,74.32,74.39,480316.0,69.1197,69.1568,69.0546,69.1197,480316.0
2023-10-26 10:30:00,74.38,74.49,74.35,74.45,842939.0,69.1104,69.2126,69.0825,69.1754,842939.0
2023-10-26 11:00:00,74.45,74.49,74.4,74.43,1281908.0,69.1754,69.2126,69.129,69.1568,1281908.0
2023-10-26 11:30:00,74.43,74.47,74.41,74.45,293453.0,69.1568,69.194,69.1383,69.1754,293453.0
2023-10-26 12:00:00,74.45,74.5,74.43,74.45,323054.0,69.1754,69.2219,69.1568,69.1754,323054.0
2023-10-26 12:30:00,74.44,74.47,74.4,74.42,267632.0,69.1661,69.194,69.129,69.1475,267632.0
2023-10-26 13:00:00,74.42,74.64,74.41,74.62,372257.0,69.1475,69.352,69.1383,69.3334,372257.0
2023-10-26 13:30:00,74.61,74.68,74.61,74.66,469632.0,69.3241,69.3891,69.3241,69.3705,469632.0
2023-10-26 14:00:00,74.66,74.67,74.63,74.65,225433.0,69.3705,69.3798,69.3427,69.3613,225433.0
2023-10-26 14:30:00,74.66,74.72,74.64,74.7,417456.0,69.3705,69.4263,69.352,69.4077,417456.0
2023-10-26 15:00:00,74.71,74.73,74.64,74.66,364993.0,69.417,69.4356,69.352,69.3705,364993.0
2023-10-26 15:30:00,74.66,74.71,74.65,74.7,1183225.0,69.3705,69.417,69.3613,69.4077,1183225.0
2023-10-27 09:30:00,74.66,74.76,74.66,74.72,496746.0,69.3705,69.4635,69.3705,69.4263,496746.0
2023-10-27 10:00:00,74.72,74.73,74.63,74.67,417287.0,69.4263,69.4356,69.3427,69.3798,417287.0
2023-10-27 10:30:00,74.67,74.69,74.61,74.66,370463.0,69.3798,69.3984,69.3241,69.3705,370463.0
2023-10-27 11:00:00,74.67,74.71,74.62,74.65,430310.0,69.3798,69.417,69.3334,69.3613,430310.0
2023-10-27 11:30:00,74.65,74.69,74.64,74.67,523136.0,69.3613,69.3984,69.352,69.3798,523136.0
2023-10-27 12:00:00,74.67,74.68,74.54,74.57,119483.0,69.3798,69.3891,69.259,69.2869,119483.0
2023-10-27 12:30:00,74.56,74.58,74.5,74.51,707867.0,69.2776,69.2962,69.2219,69.2312,707867.0
2023-10-27 13:00:00,74.51,74.55,74.49,74.53,356167.0,69.2312,69.2683,69.2126,69.2498,356167.0
2023-10-27 13:30:00,74.53,74.62,74.53,74.62,181017.0,69.2498,69.3334,69.2498,69.3334,181017.0
2023-10-27 14:00:00,74.62,74.62,74.57,74.58,266919.0,69.3334,69.3334,69.2869,69.2962,266919.0
2023-10-27 14:30:00,74.58,74.62,74.57,74.61,553479.0,69.2962,69.3334,69.2869,69.3241,553479.0
2023-10-27 15:00:00,74.61,74.65,74.61,74.65,339747.0,69.3241,69.3613,69.3241,69.3613,339747.0
2023-10-27 15:30:00,74.64,74.67,74.62,74.67,941847.0,69.352,69.3798,69.3334,69.3798,941847.0
2023-10-30 09:30:00,74.43,74.56,74.36,74.54,1228150.0,69.1568,69.2776,69.0918,69.259,1228150.0
2023-10-30 10:00:00,74.54,74.57,74.37,74.39,198722.0,69.259,69.2869,69.1011,69.1197,198722.0
2023-10-30 10:30:00,74.39,74.43,74.33,74.42,577725.0,69.1197,69.1568,69.0639,69.1475,577725.0
2023-10-30 11:00:00,74.41,74.46,74.39,74.45,1104697.0,69.1383,69.1847,69.1197,69.1754,1104697.0
2023-10-30 11:30:00,74.45,74.46,74.41,74.42,880630.0,69.1754,69.1847,69.1383,69.1475,880630.0
2023-10-30 12:00:00,74.42,74.45,74.38,74.4,232735.0,69.1475,69.1754,69.1104,69.129,232735.0
2023-10-30 12:30:00,74.41,74.43,74.38,74.42,136612.0,69.1383,69.1568,69.1104,69.1475,136612.0
2023-10-30 13:00:00,74.42,74.42,74.38,74.42,360144.0,69.1475,69.1475,69.1104,69.1475,360144.0
2023-10-30 13:30:00,74.42,74.47,74.42,74.45,366907.0,69.1475,69.194,69.1475,69.1754,366907.0
2023-10-30 14:00:00,74.45,74.48,74.41,74.48,125867.0,69.1754,69.2033,69.1383,69.2033,125867.0
2023-10-30 14:30:00,74.48,74.52,74.46,74.52,140342.0,69.2033,69.2405,69.1847,69.2405,140342.0
2023-10-30 15:00:00,74.52,74.6,74.51,74.52,396340.0,69.2405,69.3148,69.2312,69.2405,396340.0
2023-10-30 15:30:00,74.52,74.52,74.44,74.47,860883.0,69.2405,69.2405,69.1661,69.194,860883.0
2023-10-31 09:30:00,74.53,74.62,74.5,74.58,453340.0,69.2498,69.3334,69.2219,69.2962,453340.0
2023-10-31 10:00:00,74.58,74.67,74.52,74.65,227439.0,69.2962,69.3798,69.2405,69.3613,227439.0
2023-10-31 10:30:00,74.66,74.67,74.62,74.67,150824.0,69.3705,69.3798,69.3334,69.3798,150824.0
2023-10-31 11:00:00,74.67,74.74,74.67,74.7,177525.0,69.3798,69.4449,69.3798,69.4077,177525.0
2023-10-31 11:30:00,74.71,74.71,74.62,74.65,464827.0,69.417,69.417,69.3334,69.3613,464827.0
2023-10-31 12:00:00,74.65,74.66,74.61,74.63,209793.0,69.3613,69.3705,69.3241,69.3427,209793.0
2023-10-31 12:30:00,74.63,74.69,74.62,74.69,516118.0,69.3427,69.3984,69.3334,69.3984,516118.0
2023-10-31 13:00:00,74.69,74.71,74.65,74.67,386619.0,69.3984,69.417,69.3613,69.3798,386619.0
2023-10-31 13:30:00,74.67,74.7,74.65,74.66,295775.0,69.3798,69.4077,69.3613,69.3705,295775.0
2023-10-31 14:00:00,74.66,74.67,74.57,74.58,1004995.0,69.3705,69.3798,69.2869,69.2962,1004995.0
2023-10-31 14:30:00,74.58,74.6,74.56,74.58,750912.0,69.2962,69.3148,69.2776,69.2962,750912.0
2023-10-31 15:00:00,74.59,74.6,74.52,74.56,745534.0,69.3055,69.3148,69.2405,69.2776,745534.0
2023-10-31 15:30:00,74.56,74.59,74.44,74.45,1339832.0,69.2776,69.3055,69.1661,69.1754,1339832.0
2023-11-01 09:30:00,74.32,74.53,74.32,74.52,2160440.0,69.3081,69.5039,69.3081,69.4946,2160440.0
2023-11-01 10:00:00,74.52,74.8,74.52,74.78,816411.0,69.4946,69.7557,69.4946,69.7371,816411.0
2023-11-01 10:30:00,74.77,74.79,74.68,74.69,393221.0,69.7278,69.7464,69.6438,69.6531,393221.0
2023-11-01 11:00:00,74.69,74.76,74.68,74.7,388157.0,69.6531,69.7184,69.6438,69.6625,388157.0
2023-11-01 11:30:00,74.7,74.74,74.7,74.72,151914.0,69.6625,69.6998,69.6625,69.6811,151914.0
2023-11-01 12:00:00,74.73,74.74,74.65,74.67,127631.0,69.6905,69.6998,69.6158,69.6345,127631.0
2023-11-01 12:30:00,74.67,74.67,74.61,74.63,63405.0,69.6345,69.6345,69.5785,69.5972,63405.0
2023-11-01 13:00:00,74.63,74.67,74.62,74.65,87429.0,69.5972,69.6345,69.5879,69.6158,87429.0
2023-11-01 13:30:00,74.66,74.68,74.62,74.65,162416.0,69.6252,69.6438,69.5879,69.6158,162416.0
2023-11-01 14:00:00,74.64,74.81,74.64,74.68,263975.0,69.6065,69.7651,69.6065,69.6438,263975.0
2023-11-01 14:30:00,74.68,74.79,74.58,74.78,832684.0,69.6438,69.7464,69.5506,69.7371,832684.0
2023-11-01 15:00:00,74.78,74.97,74.78,74.95,1091272.0,69.7371,69.9143,69.7371,69.8956,1091272.0
2023-11-01 15:30:00,74.95,75.04,74.95,75.0,1083423.0,69.8956,69.9795,69.8956,69.9422,1083423.0
2023-11-02 09:30:00,75.51,75.63,75.49,75.53,4125468.0,70.4179,70.5298,70.3992,70.4365,4125468.0
2023-11-02 10:00:00,75.53,75.58,75.46,75.54,770008.0,70.4365,70.4831,70.3712,70.4458,770008.0
2023-11-02 10:30:00,75.54,75.67,75.52,75.65,760320.0,70.4458,70.5671,70.4272,70.5484,760320.0
2023-11-02 11:00:00,75.65,75.66,75.5,75.52,648455.0,70.5484,70.5577,70.4085,70.4272,648455.0
2023-11-02 11:30:00,75.51,75.57,75.49,75.51,398906.0,70.4179,70.4738,70.3992,70.4179,398906.0
2023-11-02 12:00:00,75.51,75.52,75.44,75.47,172765.0,70.4179,70.4272,70.3526,70.3805,172765.0
2023-11-02 12:30:00,75.47,75.52,75.45,75.46,176359.0,70.3805,70.4272,70.3619,70.3712,176359.0
2023-11-02 13:00:00,75.46,75.51,75.43,75.51,225985.0,70.3712,70.4179,70.3432,70.4179,225985.0
2023-11-02 13:30:00,75.5,75.59,75.5,75.57,157603.0,70.4085,70.4925,70.4085,70.4738,157603.0
2023-11-02 14:00:00,75.58,75.59,75.54,75.55,434056.0,70.4831,70.4925,70.4458,70.4552,434056.0
2023-11-02 14:30:00,75.56,75.56,75.52,75.56,243401.0,70.4645,70.4645,70.4272,70.4645,243401.0
2023-11-02 15:00:00,75.56,75.6,75.54,75.56,1268613.0,70.4645,70.5018,70.4458,70.4645,1268613.0
2023-11-02 15:30:00,75.56,75.63,75.56,75.59,1695518.0,70.4645,70.5298,70.4645,70.4925,1695518.0
2023-11-03 09:30:00,76.33,76.54,76.33,76.4,2443667.0,71.1826,71.3784,71.1826,71.2478,2443667.0
2023-11-03 10:00:00,76.4,76.53,76.18,76.21,780841.0,71.2478,71.3691,71.0427,71.0706,780841.0
2023-11-03 10:30:00,76.22,76.28,76.14,76.28,559370.0,71.08,71.1359,71.0054,71.1359,559370.0
2023-11-03 11:00:00,76.28,76.33,76.25,76.29,336619.0,71.1359,71.1826,71.1079,71.1453,336619.0
2023-11-03 11:30:00,76.29,76.34,76.22,76.24,475603.0,71.1453,71.1919,71.08,71.0986,475603.0
2023-11-03 12:00:00,76.25,76.31,76.23,76.3,532644.0,71.1079,71.1639,71.0893,71.1546,532644.0
2023-11-03 12:30:00,76.3,76.3,76.26,76.28,228751.0,71.1546,71.1546,71.1173,71.1359,228751.0
2023-11-03 13:00:00,76.28,76.36,76.19,76.2,461809.0,71.1359,71.2105,71.052,71.0613,461809.0
2023-11-03 13:30:00,76.2,76.21,76.12,76.16,454659.0,71.0613,71.0706,70.9867,71.024,454659.0
2023-11-03 14:00:00,76.15,76.18,76.14,76.17,245324.0,71.0147,71.0427,71.0054,71.0333,245324.0
2023-11-03 14:30:00,76.17,76.18,76.12,76.16,340592.0,71.0333,71.0427,70.9867,71.024,340592.0
2023-11-03 15:00:00,76.16,76.19,76.08,76.09,306176.0,71.024,71.052,70.9494,70.9587,306176.0
2023-11-03 15:30:00,76.08,76.09,76.03,76.05,1141092.0,70.9494,70.9587,70.9028,70.9214,1141092.0
2023-11-06 09:30:00,75.88,75.9,75.78,75.78,401708.0,70.7629,70.7816,70.6696,70.6696,401708.0
2023-11-06 10:00:00,75.78,75.79,75.73,75.76,371638.0,70.6696,70.679,70.623,70.651,371638.0
2023-11-06 10:30:00,75.76,75.83,75.76,75.79,692377.0,70.651,70.7163,70.651,70.679,692377.0
2023-11-06 11:00:00,75.8,75.85,75.74,75.75,245007.0,70.6883,70.7349,70.6323,70.6417,245007.0
2023-11-06 11:30:00,75.75,75.83,75.74,75.8,155188.0,70.6417,70.7163,70.6323,70.6883,155188.0
2023-11-06 12:00:00,75.8,75.8,75.73,75.75,179903.0,70.6883,70.6883,70.623,70.6417,179903.0
2023-11-06 12:30:00,75.74,75.79,75.74,75.76,166106.0,70.6323,70.679,70.6323,70.651,166106.0
2023-11-06 13:00:00,75.76,75.77,75.73,75.75,145140.0,70.651,70.6603,70.623,70.6417,145140.0
2023-11-06 13:30:00,75.75,75.77,75.71,75.72,516451.0,70.6417,70.6603,70.6044,70.6137,516451.0
2023-11-06 14:00:00,75.73,75.73,75.66,75.68,262641.0,70.623,70.623,70.5577,70.5764,262641.0
2023-11-06 14:30:00,75.69,75.71,75.64,75.66,394100.0,70.5857,70.6044,70.5391,70.5577,394100.0
2023-11-06 15:00:00,75.67,75.7,75.65,75.66,412795.0,70.5671,70.595,70.5484,70.5577,412795.0
2023-11-06 15:30:00,75.66,75.71,75.65,75.68,612486.0,70.5577,70.6044,70.5484,70.5764,612486.0
2023-11-07 09:30:00,75.89,75.92,75.85,75.87,1840983.0,70.7722,70.8002,70.7349,70.7536,1840983.0
2023-11-07 10:00:00,75.87,75.96,75.87,75.95,203866.0,70.7536,70.8375,70.7536,70.8282,203866.0
2023-11-07 10:30:00,75.96,76.06,75.95,76.01,260399.0,70.8375,70.9308,70.8282,70.8841,260399.0
2023-11-07 11:00:00,76.02,76.06,75.99,76.01,141607.0,70.8935,70.9308,70.8655,70.8841,141607.0
2023-11-07 11:30:00,76.01,76.07,76.0,76.04,114299.0,70.8841,70.9401,70.8748,70.9121,114299.0
2023-11-07 12:00:00,76.04,76.04,75.97,75.98,213375.0,70.9121,70.9121,70.8468,70.8562,213375.0
2023-11-07 12:30:00,75.98,76.02,75.94,76.02,156595.0,70.8562,70.8935,70.8189,70.8935,156595.0
2023-11-07 13:00:00,76.02,76.13,75.99,76.1,247818.0,70.8935,70.996,70.8655,70.9681,247818.0
2023-11-07 13:30:00,76.09,76.2,76.06,76.2,716841.0,70.9587,71.0613,70.9308,71.0613,716841.0
2023-11-07 14:00:00,76.19,76.22,76.16,76.18,359063.0,71.052,71.08,71.024,71.0427,359063.0
2023-11-07 14:30:00,76.18,76.19,76.08,76.09,208978.0,71.0427,71.052,70.9494,70.9587,208978.0
2023-11-07 15:00:00,76.09,76.09,76.06,76.09,349567.0,70.9587,70.9587,70.9308,70.9587,349567.0
2023-11-07 15:30:00,76.09,76.12,76.06,76.08,500459.0,70.9587,70.9867,70.9308,70.9494,500459.0
2023-11-08 09:30:00,76.17,76.27,76.15,76.26,215334.0,71.0333,71.1266,71.0147,71.1173,215334.0
2023-11-08 10:00:00,76.26,76.26,76.16,76.19,428515.0,71.1173,71.1173,71.024,71.052,428515.0
2023-11-08 10:30:00,76.19,76.3,76.18,76.28,368675.0,71.052,71.1546,71.0427,71.1359,368675.0
2023-11-08 11:00:00,76.28,76.34,76.27,76.31,228881.0,71.1359,71.1919,71.1266,71.1639,228881.0
2023-11-08 11:30:00,76.31,76.33,76.27,76.31,338853.0,71.1639,71.1826,71.1266,71.1639,338853.0
2023-11-08 12:00:00,76.31,76.31,76.26,76.27,493753.0,71.1639,71.1639,71.1173,71.1266,493753.0
2023-11-08 12:30:00,76.27,76.27,76.23,76.27,549588.0,71.1266,71.1266,71.0893,71.1266,549588.0
2023-11-08 13:00:00,76.26,76.36,76.17,76.34,994619.0,71.1173,71.2105,71.0333,71.1919,994619.0
2023-11-08 13:30:00,76.34,76.39,76.34,76.37,124547.0,71.1919,71.2385,71.1919,71.2199,124547.0
2023-11-08 14:00:00,76.37,76.38,76.33,76.34,208655.0,71.2199,71.2292,71.1826,71.1919,208655.0
2023-11-08 14:30:00,76.34,76.34,76.28,76.3,243901.0,71.1919,71.1919,71.1359,71.1546,243901.0
2023-11-08 15:00:00,76.3,76.34,76.29,76.32,333910.0,71.1546,71.1919,71.1453,71.1732,333910.0
2023-11-08 15:30:00,76.33,76.33,76.29,76.3,454695.0,71.1826,71.1826,71.1453,71.1546,454695.0
2023-11-09 09:30:00,76.3,76.3,76.14,76.23,1152401.0,71.1546,71.1546,71.0054,71.0893,1152401.0
2023-11-09 10:00:00,76.23,76.24,76.09,76.1,825339.0,71.0893,71.0986,70.9587,70.9681,825339.0
2023-11-09 10:30:00,76.11,76.16,76.06,76.14,355204.0,70.9774,71.024,70.9308,71.0054,355204.0
2023-11-09 11:00:00,76.15,76.19,76.12,76.13,175108.0,71.0147,71.052,70.9867,70.996,175108.0
2023-11-09 11:30:00,76.12,76.2,76.11,76.19,398101.0,70.9867,71.0613,70.9774,71.052,398101.0
2023-11-09 12:00:00,76.18,76.2,76.12,76.13,130552.0,71.0427,71.0613,70.9867,70.996,130552.0
2023-11-09 12:30:00,76.12,76.14,76.07,76.09,117506.0,70.9867,71.0054,70.9401,70.9587,117506.0
2023-11-09 13:00:00,76.09,76.11,75.77,75.95,1211357.0,70.9587,70.9774,70.6603,70.8282,1211357.0
2023-11-09 13:30:00,75.95,76.03,75.92,75.99,205733.0,70.8282,70.9028,70.8002,70.8655,205733.0
2023-11-09 14:00:00,75.99,75.99,75.77,75.85,493349.0,70.8655,70.8655,70.6603,70.7349,493349.0
2023-11-09 14:30:00,75.85,75.86,75.75,75.83,313482.0,70.7349,70.7442,70.6417,70.7163,313482.0
2023-11-09 15:00:00,75.82,75.88,75.8,75.8,1223115.0,70.7069,70.7629,70.6883,70.6883,1223115.0
2023-11-09 15:30:00,75.8,75.83,75.75,75.78,461524.0,70.6883,70.7163,70.6417,70.6696,461524.0
2023-11-10 09:30:00,76.06,76.15,76.03,76.08,788379.0,70.9308,71.0147,70.9028,70.9494,788379.0
2023-11-10 10:00:00,76.08,76.11,75.98,76.0,477593.0,70.9494,70.9774,70.8562,70.8748,477593.0
2023-11-10 10:30:00,76.01,76.05,75.96,76.05,361416.0,70.8841,70.9214,70.8375,70.9214,361416.0
2023-11-10 11:00:00,76.05,76.11,76.03,76.05,233048.0,70.9214,70.9774,70.9028,70.9214,233048.0
2023-11-10 11:30:00,76.05,76.05,75.97,76.0,389781.0,70.9214,70.9214,70.8468,70.8748,389781.0
2023-11-10 12:00:00,75.99,76.04,75.96,75.98,432050.0,70.8655,70.9121,70.8375,70.8562,432050.0
2023-11-10 12:30:00,75.98,76.03,75.95,75.98,279494.0,70.8562,70.9028,70.8282,70.8562,279494.0
2023-11-10 13:00:00,75.98,75.99,75.91,75.95,817846.0,70.8562,70.8655,70.7909,70.8282,817846.0
2023-11-10 13:30:00,75.95,76.01,75.94,76.01,378750.0,70.8282,70.8841,70.8189,70.8841,378750.0
2023-11-10 14:00:00,76.01,76.04,76.0,76.03,234512.0,70.8841,70.9121,70.8748,70.9028,234512.0
2023-11-10 14:30:00,76.03,76.03,75.95,75.95,629130.0,70.9028,70.9028,70.8282,70.8282,629130.0
2023-11-10 15:00:00,75.95,76.02,75.93,76.01,298183.0,70.8282,70.8935,70.8095,70.8841,298183.0
2023-11-10 15:30:00,76.02,76.05,76.01,76.02,1001595.0,70.8935,70.9214,70.8841,70.8935,1001595.0
2023-11-13 09:30:00,75.86,75.86,75.76,75.79,345849.0,70.7442,70.7442,70.651,70.679,345849.0
2023-11-13 10:00:00,75.79,75.89,75.77,75.88,216978.0,70.679,70.7722,70.6603,70.7629,216978.0
2023-11-13 10:30:00,75.88,75.89,75.81,75.87,352680.0,70.7629,70.7722,70.6976,70.7536,352680.0
2023-11-13 11:00:00,75.86,75.97,75.83,75.96,438208.0,70.7442,70.8468,70.7163,70.8375,438208.0
2023-11-13 11:30:00,75.95,76.01,75.93,76.0,130849.0,70.8282,70.8841,70.8095,70.8748,130849.0
2023-11-13 12:00:00,76.0,76.04,75.97,76.02,402251.0,70.8748,70.9121,70.8468,70.8935,402251.0
2023-11-13 12:30:00,76.01,76.03,75.99,76.0,122676.0,70.8841,70.9028,70.8655,70.8748,122676.0
2023-11-13 13:00:00,76.0,76.03,75.96,76.0,103040.0,70.8748,70.9028,70.8375,70.8748,103040.0
2023-11-13 13:30:00,76.0,76.1,75.99,76.07,377805.0,70.8748,70.9681,70.8655,70.9401,377805.0
2023-11-13 14:00:00,76.06,76.09,76.05,76.09,135423.0,70.9308,70.9587,70.9214,70.9587,135423.0
2023-11-13 14:30:00,76.08,76.09,76.05,76.07,160391.0,70.9494,70.9587,70.9214,70.9401,160391.0
2023-11-13 15:00:00,76.06,76.07,76.03,76.05,187564.0,70.9308,70.9401,70.9028,70.9214,187564.0
2023-11-13 15:30:00,76.05,76.09,76.04,76.06,1291337.0,70.9214,70.9587,70.9121,70.9308,1291337.0
2023-11-14 09:30:00,77.03,77.15,77.02,77.05,2442422.0,71.8353,71.9473,71.826,71.854,2442422.0
2023-11-14 10:00:00,77.04,77.12,77.01,77.08,501969.0,71.8447,71.9193,71.8167,71.882,501969.0
2023-11-14 10:30:00,77.08,77.13,77.05,77.1,949663.0,71.882,71.9286,71.854,71.9006,949663.0
2023-11-14 11:00:00,77.11,77.19,77.09,77.17,2409094.0,71.91,71.9846,71.8913,71.9659,2409094.0
2023-11-14 11:30:00,77.17,77.24,77.16,77.2,1654168.0,71.9659,72.0312,71.9566,71.9939,1654168.0
2023-11-14 12:00:00,77.2,77.21,77.13,77.14,552454.0,71.9939,72.0032,71.9286,71.9379,552454.0
2023-11-14 12:30:00,77.14,77.17,77.11,77.11,636643.0,71.9379,71.9659,71.91,71.91,636643.0
2023-11-14 13:00:00,77.1,77.14,77.09,77.11,1491581.0,71.9006,71.9379,71.8913,71.91,1491581.0
2023-11-14 13:30:00,77.1,77.15,77.09,77.09,374155.0,71.9006,71.9473,71.8913,71.8913,374155.0
2023-11-14 14:00:00,77.09,77.1,77.06,77.09,297856.0,71.8913,71.9006,71.8633,71.8913,297856.0
2023-11-14 14:30:00,77.09,77.19,77.08,77.17,635406.0,71.8913,71.9846,71.882,71.9659,635406.0
2023-11-14 15:00:00,77.17,77.19,77.14,77.17,613642.0,71.9659,71.9846,71.9379,71.9659,613642.0
2023-11-14 15:30:00,77.17,77.2,77.1,77.11,701733.0,71.9659,71.9939,71.9006,71.91,701733.0
2023-11-15 09:30:00,76.89,76.9,76.75,76.8,1423869.0,71.7048,71.7141,71.5742,71.6209,1423869.0
2023-11-15 10:00:00,76.8,76.81,76.74,76.78,2200776.0,71.6209,71.6302,71.5649,71.6022,2200776.0
2023-11-15 10:30:00,76.78,76.85,76.74,76.81,194307.0,71.6022,71.6675,71.5649,71.6302,194307.0
2023-11-15 11:00:00,76.82,76.85,76.79,76.83,292662.0,71.6395,71.6675,71.6115,71.6488,292662.0
2023-11-15 11:30:00,76.82,76.83,76.68,76.71,198514.0,71.6395,71.6488,71.509,71.5369,198514.0
2023-11-15 12:00:00,76.72,76.75,76.66,76.73,244142.0,71.5463,71.5742,71.4903,71.5556,244142.0
2023-11-15 12:30:00,76.73,76.78,76.72,76.77,651698.0,71.5556,71.6022,71.5463,71.5929,651698.0
2023-11-15 13:00:00,76.77,76.79,76.7,76.72,304196.0,71.5929,71.6115,71.5276,71.5463,304196.0
2023-11-15 13:30:00,76.71,76.73,76.7,76.72,490725.0,71.5369,71.5556,71.5276,71.5463,490725.0
2023-11-15 14:00:00,76.72,76.77,76.69,76.76,492704.0,71.5463,71.5929,71.5183,71.5836,492704.0
2023-11-15 14:30:00,76.77,76.85,76.76,76.84,279505.0,71.5929,71.6675,71.5836,71.6582,279505.0
2023-11-15 15:00:00,76.84,76.9,76.84,76.88,380966.0,71.6582,71.7141,71.6582,71.6955,380966.0
2023-11-15 15:30:00,76.88,76.89,76.8,76.81,497887.0,71.6955,71.7048,71.6209,71.6302,497887.0
2023-11-16 09:30:00,77.13,77.23,77.13,77.23,2012989.0,71.9286,72.0219,71.9286,72.0219,2012989.0
2023-11-16 10:00:00,77.22,77.31,77.2,77.31,635098.0,72.0125,72.0965,71.9939,72.0965,635098.0
2023-11-16 10:30:00,77.31,77.32,77.2,77.24,324382.0,72.0965,72.1058,71.9939,72.0312,324382.0
2023-11-16 11:00:00,77.24,77.24,77.12,77.12,252756.0,72.0312,72.0312,71.9193,71.9193,252756.0
2023-11-16 11:30:00,77.13,77.17,77.12,77.14,110635.0,71.9286,71.9659,71.9193,71.9379,110635.0
2023-11-16 12:00:00,77.14,77.26,77.14,77.25,166193.0,71.9379,72.0498,71.9379,72.0405,166193.0
2023-11-16 12:30:00,77.26,77.32,77.25,77.31,160002.0,72.0498,72.1058,72.0405,72.0965,160002.0
2023-11-16 13:00:00,77.32,77.32,77.28,77.3,705417.0,72.1058,72.1058,72.0685,72.0871,705417.0
2023-11-16 13:30:00,77.29,77.31,77.24,77.27,133050.0,72.0778,72.0965,72.0312,72.0592,133050.0
2023-11-16 14:00:00,77.27,77.3,77.26,77.29,116588.0,72.0592,72.0871,72.0498,72.0778,116588.0
2023-11-16 14:30:00,77.28,77.34,77.28,77.32,252341.0,72.0685,72.1244,72.0685,72.1058,252341.0
2023-11-16 15:00:00,77.32,77.34,77.29,77.31,212275.0,72.1058,72.1244,72.0778,72.0965,212275.0
2023-11-16 15:30:00,77.32,77.33,77.29,77.32,729892.0,72.1058,72.1151,72.0778,72.1058,729892.0
2023-11-17 09:30:00,77.44,77.47,77.31,77.33,691005.0,72.2177,72.2457,72.0965,72.1151,691005.0
2023-11-17 10:00:00,77.32,77.36,77.29,77.34,654612.0,72.1058,72.1431,72.0778,72.1244,654612.0
2023-11-17 10:30:00,77.34,77.38,77.31,77.35,506675.0,72.1244,72.1617,72.0965,72.1338,506675.0
2023-11-17 11:00:00,77.35,77.36,77.3,77.36,160358.0,72.1338,72.1431,72.0871,72.1431,160358.0
2023-11-17 11:30:00,77.36,77.36,77.3,77.34,264714.0,72.1431,72.1431,72.0871,72.1244,264714.0
2023-11-17 12:00:00,77.34,77.42,77.34,77.37,180483.0,72.1244,72.199,72.1244,72.1524,180483.0
2023-11-17 12:30:00,77.38,77.44,77.37,77.42,377888.0,72.1617,72.2177,72.1524,72.199,377888.0
2023-11-17 13:00:00,77.42,77.51,77.42,77.51,275520.0,72.199,72.283,72.199,72.283,275520.0
2023-11-17 13:30:00,77.51,77.52,77.49,77.51,191852.0,72.283,72.2923,72.2643,72.283,191852.0
2023-11-17 14:00:00,77.51,77.54,77.5,77.52,214739.0,72.283,72.311,72.2737,72.2923,214739.0
2023-11-17 14:30:00,77.53,77.53,77.45,77.47,369262.0,72.3016,72.3016,72.227,72.2457,369262.0
2023-11-17 15:00:00,77.47,77.48,77.44,77.45,934650.0,72.2457,72.255,72.2177,72.227,934650.0
2023-11-17 15:30:00,77.45,77.46,77.42,77.46,1396076.0,72.227,72.2364,72.199,72.2364,1396076.0
2023-11-20 09:30:00,77.41,77.49,77.39,77.45,1095426.0,72.1897,72.2643,72.1711,72.227,1095426.0
2023-11-20 10:00:00,77.44,77.45,77.36,77.38,504260.0,72.2177,72.227,72.1431,72.1617,504260.0
2023-11-20 10:30:00,77.38,77.4,77.36,77.37,413418.0,72.1617,72.1804,72.1431,72.1524,413418.0
2023-11-20 11:00:00,77.37,77.39,77.35,77.36,325087.0,72.1524,72.1711,72.1338,72.1431,325087.0
2023-11-20 11:30:00,77.37,77.44,77.35,77.44,380715.0,72.1524,72.2177,72.1338,72.2177,380715.0
2023-11-20 12:00:00,77.43,77.47,77.43,77.45,140514.0,72.2084,72.2457,72.2084,72.227,140514.0
2023-11-20 12:30:00,77.45,77.45,77.4,77.43,190761.0,72.227,72.227,72.1804,72.2084,190761.0
2023-11-20 13:00:00,77.44,77.67,77.39,77.64,767801.0,72.2177,72.4322,72.1711,72.4042,767801.0
2023-11-20 13:30:00,77.64,77.64,77.6,77.64,441190.0,72.4042,72.4042,72.3669,72.4042,441190.0
2023-11-20 14:00:00,77.63,77.64,77.6,77.62,264637.0,72.3949,72.4042,72.3669,72.3856,264637.0
2023-11-20 14:30:00,77.63,77.64,77.61,77.64,138663.0,72.3949,72.4042,72.3762,72.4042,138663.0
2023-11-20 15:00:00,77.64,77.69,77.63,77.67,148687.0,72.4042,72.4508,72.3949,72.4322,148687.0
2023-11-20 15:30:00,77.67,77.68,77.64,77.64,434033.0,72.4322,72.4415,72.4042,72.4042,434033.0
2023-11-21 09:30:00,77.73,77.73,77.65,77.67,404044.0,72.4881,72.4881,72.4135,72.4322,404044.0
2023-11-21 10:00:00,77.67,77.78,77.67,77.77,278845.0,72.4322,72.5348,72.4322,72.5254,278845.0
2023-11-21 10:30:00,77.77,77.77,77.66,77.66,349799.0,72.5254,72.5254,72.4229,72.4229,349799.0
2023-11-21 11:00:00,77.67,77.75,77.67,77.69,304970.0,72.4322,72.5068,72.4322,72.4508,304970.0
2023-11-21 11:30:00,77.69,77.72,77.67,77.71,765392.0,72.4508,72.4788,72.4322,72.4695,765392.0
2023-11-21 12:00:00,77.71,77.72,77.67,77.7,307754.0,72.4695,72.4788,72.4322,72.4602,307754.0
2023-11-21 12:30:00,77.7,77.73,77.68,77.72,320555.0,72.4602,72.4881,72.4415,72.4788,320555.0
2023-11-21 13:00:00,77.72,77.72,77.58,77.59,235301.0,72.4788,72.4788,72.3483,72.3576,235301.0
2023-11-21 13:30:00,77.6,77.64,77.59,77.64,210061.0,72.3669,72.4042,72.3576,72.4042,210061.0
2023-11-21 14:00:00,77.63,77.69,77.58,77.67,187529.0,72.3949,72.4508,72.3483,72.4322,187529.0
2023-11-21 14:30:00,77.67,77.71,77.65,77.69,243546.0,72.4322,72.4695,72.4135,72.4508,243546.0
2023-11-21 15:00:00,77.69,77.73,77.68,77.7,380299.0,72.4508,72.4881,72.4415,72.4602,380299.0
2023-11-21 15:30:00,77.7,77.71,77.68,77.7,829052.0,72.4602,72.4695,72.4415,72.4602,829052.0
2023-11-22 09:30:00,77.85,77.93,77.84,77.86,362191.0,72.6,72.6747,72.5907,72.6094,362191.0
2023-11-22 10:00:00,77.85,77.85,77.67,77.7,390361.0,72.6,72.6,72.4322,72.4602,390361.0
2023-11-22 10:30:00,77.71,77.75,77.64,77.7,347455.0,72.4695,72.5068,72.4042,72.4602,347455.0
2023-11-22 11:00:00,77.69,77.76,77.69,77.73,291738.0,72.4508,72.5161,72.4508,72.4881,291738.0
2023-11-22 11:30:00,77.73,77.79,77.72,77.73,433489.0,72.4881,72.5441,72.4788,72.4881,433489.0
2023-11-22 12:00:00,77.73,77.76,77.71,77.75,110838.0,72.4881,72.5161,72.4695,72.5068,110838.0
2023-11-22 12:30:00,77.75,77.75,77.69,77.73,573725.0,72.5068,72.5068,72.4508,72.4881,573725.0
2023-11-22 13:00:00,77.73,77.79,77.72,77.78,675087.0,72.4881,72.5441,72.4788,72.5348,675087.0
2023-11-22 13:30:00,77.78,77.8,77.76,77.79,280426.0,72.5348,72.5534,72.5161,72.5441,280426.0
2023-11-22 14:00:00,77.79,77.83,77.78,77.81,203793.0,72.5441,72.5814,72.5348,72.5627,203793.0
2023-11-22 14:30:00,77.81,77.82,77.76,77.81,510915.0,72.5627,72.5721,72.5161,72.5627,510915.0
2023-11-22 15:00:00,77.81,77.84,77.8,77.84,136040.0,72.5627,72.5907,72.5534,72.5907,136040.0
2023-11-22 15:30:00,77.84,77.88,77.83,77.88,201211.0,72.5907,72.628,72.5814,72.628,201211.0
2023-11-24 09:30:00,77.61,77.72,77.61,77.65,505343.0,72.3762,72.4788,72.3762,72.4135,505343.0
2023-11-24 10:00:00,77.65,77.69,77.64,77.66,200499.0,72.4135,72.4508,72.4042,72.4229,200499.0
2023-11-24 10:30:00,77.66,77.69,77.63,77.67,157956.0,72.4229,72.4508,72.3949,72.4322,157956.0
2023-11-24 11:00:00,77.66,77.68,77.62,77.64,237829.0,72.4229,72.4415,72.3856,72.4042,237829.0
2023-11-24 11:30:00,77.65,77.65,77.62,77.64,116144.0,72.4135,72.4135,72.3856,72.4042,116144.0
2023-11-24 12:00:00,77.64,77.64,77.61,77.63,118497.0,72.4042,72.4042,72.3762,72.3949,118497.0
2023-11-24 12:30:00,77.62,77.65,77.6,77.6,584541.0,72.3856,72.4135,72.3669,72.3669,584541.0
2023-11-27 09:30:00,77.75,77.84,77.68,77.72,559040.0,72.5068,72.5907,72.4415,72.4788,559040.0
2023-11-27 10:00:00,77.73,77.82,77.71,77.81,640409.0,72.4881,72.5721,72.4695,72.5627,640409.0
2023-11-27 10:30:00,77.81,77.84,77.78,77.82,303904.0,72.5627,72.5907,72.5348,72.5721,303904.0
2023-11-27 11:00:00,77.81,77.85,77.79,77.8,440389.0,72.5627,72.6,72.5441,72.5534,440389.0
2023-11-27 11:30:00,77.8,77.87,77.76,77.86,598621.0,72.5534,72.6187,72.5161,72.6094,598621.0
2023-11-27 12:00:00,77.86,77.86,77.83,77.84,142607.0,72.6094,72.6094,72.5814,72.5907,142607.0
2023-11-27 12:30:00,77.84,77.9,77.82,77.86,167419.0,72.5907,72.6467,72.5721,72.6094,167419.0
2023-11-27 13:00:00,77.87,77.98,77.85,77.95,289552.0,72.6187,72.7213,72.6,72.6933,289552.0
2023-11-27 13:30:00,77.95,77.96,77.92,77.95,100615.0,72.6933,72.7026,72.6653,72.6933,100615.0
2023-11-27 14:00:00,77.95,77.99,77.93,77.99,222413.0,72.6933,72.7306,72.6747,72.7306,222413.0
2023-11-27 14:30:00,77.98,78.01,77.98,78.01,182693.0,72.7213,72.7493,72.7213,72.7493,182693.0
2023-11-27 15:00:00,78.02,78.04,77.99,78.03,387267.0,72.7586,72.7772,72.7306,72.7679,387267.0
2023-11-27 15:30:00,78.03,78.09,78.02,78.09,667941.0,72.7679,72.8239,72.7586,72.8239,667941.0
2023-11-28 09:30:00,78.03,78.03,77.93,77.97,1796918.0,72.7679,72.7679,72.6747,72.712,1796918.0
2023-11-28 10:00:00,77.97,78.03,77.93,78.01,425141.0,72.712,72.7679,72.6747,72.7493,425141.0
2023-11-28 10:30:00,78.01,78.17,77.99,78.17,1588594.0,72.7493,72.8985,72.7306,72.8985,1588594.0
2023-11-28 11:00:00,78.17,78.24,78.16,78.21,662988.0,72.8985,72.9637,72.8891,72.9358,662988.0
2023-11-28 11:30:00,78.21,78.32,78.21,78.31,332364.0,72.9358,73.0384,72.9358,73.029,332364.0
2023-11-28 12:00:00,78.3,78.35,78.28,78.32,281857.0,73.0197,73.0663,73.0011,73.0384,281857.0
2023-11-28 12:30:00,78.32,78.32,78.21,78.22,401264.0,73.0384,73.0384,72.9358,72.9451,401264.0
2023-11-28 13:00:00,78.22,78.25,78.12,78.22,826465.0,72.9451,72.9731,72.8518,72.9451,826465.0
2023-11-28 13:30:00,78.22,78.23,78.18,78.22,144020.0,72.9451,72.9544,72.9078,72.9451,144020.0
2023-11-28 14:00:00,78.22,78.28,78.21,78.28,681794.0,72.9451,73.0011,72.9358,73.0011,681794.0
2023-11-28 14:30:00,78.28,78.35,78.23,78.34,433710.0,73.0011,73.0663,72.9544,73.057,433710.0
2023-11-28 15:00:00,78.34,78.35,78.28,78.34,419337.0,73.057,73.0663,73.0011,73.057,419337.0
2023-11-28 15:30:00,78.34,78.41,78.33,78.37,389970.0,73.057,73.1223,73.0477,73.085,389970.0
2023-11-29 09:30:00,78.7,78.9,78.67,78.89,1060103.0,73.3927,73.5792,73.3648,73.5699,1060103.0
2023-11-29 10:00:00,78.89,78.92,78.71,78.74,761915.0,73.5699,73.5979,73.4021,73.43,761915.0
2023-11-29 10:30:00,78.73,78.82,78.7,78.79,709941.0,73.4207,73.5046,73.3927,73.4767,709941.0
2023-11-29 11:00:00,78.79,78.82,78.74,78.75,269359.0,73.4767,73.5046,73.43,73.4394,269359.0
2023-11-29 11:30:00,78.75,78.76,78.65,78.66,256918.0,73.4394,73.4487,73.3461,73.3554,256918.0
2023-11-29 12:00:00,78.67,78.73,78.66,78.7,366564.0,73.3648,73.4207,73.3554,73.3927,366564.0
2023-11-29 12:30:00,78.69,78.79,78.68,78.78,233691.0,73.3834,73.4767,73.3741,73.4673,233691.0
2023-11-29 13:00:00,78.79,78.84,78.77,78.81,243369.0,73.4767,73.5233,73.458,73.4953,243369.0
2023-11-29 13:30:00,78.81,78.83,78.78,78.8,1825866.0,73.4953,73.514,73.4673,73.486,1825866.0
2023-11-29 14:00:00,78.8,78.86,78.77,78.77,275805.0,73.486,73.5419,73.458,73.458,275805.0
2023-11-29 14:30:00,78.78,78.82,78.74,78.81,318296.0,73.4673,73.5046,73.43,73.4953,318296.0
2023-11-29 15:00:00,78.81,78.84,78.79,78.83,549514.0,73.4953,73.5233,73.4767,73.514,549514.0
2023-11-29 15:30:00,78.83,78.85,78.82,78.84,794931.0,73.514,73.5326,73.5046,73.5233,794931.0
2023-11-30 09:30:00,78.76,78.76,78.51,78.56,1377411.0,73.4487,73.4487,73.2155,73.2622,1377411.0
2023-11-30 10:00:00,78.56,78.59,78.53,78.57,1627189.0,73.2622,73.2901,73.2342,73.2715,1627189.0
2023-11-30 10:30:00,78.57,78.63,78.55,78.63,297873.0,73.2715,73.3274,73.2528,73.3274,297873.0
2023-11-30 11:00:00,78.63,78.65,78.59,78.64,729392.0,73.3274,73.3461,73.2901,73.3368,729392.0
2023-11-30 11:30:00,78.64,78.65,78.61,78.65,284261.0,73.3368,73.3461,73.3088,73.3461,284261.0
2023-11-30 12:00:00,78.65,78.67,78.6,78.63,187829.0,73.3461,73.3648,73.2995,73.3274,187829.0
2023-11-30 12:30:00,78.63,78.63,78.51,78.52,1433257.0,73.3274,73.3274,73.2155,73.2249,1433257.0
2023-11-30 13:00:00,78.53,78.59,78.52,78.56,198198.0,73.2342,73.2901,73.2249,73.2622,198198.0
2023-11-30 13:30:00,78.56,78.58,78.54,78.56,869147.0,73.2622,73.2808,73.2435,73.2622,869147.0
2023-11-30 14:00:00,78.56,78.59,78.54,78.55,593349.0,73.2622,73.2901,73.2435,73.2528,593349.0
2023-11-30 14:30:00,78.55,78.6,78.53,78.53,375938.0,73.2528,73.2995,73.2342,73.2342,375938.0
2023-11-30 15:00:00,78.53,78.54,78.41,78.42,365860.0,73.2342,73.2435,73.1223,73.1316,365860.0
2023-11-30 15:30:00,78.41,78.59,78.41,78.58,859630.0,73.1223,73.2901,73.1223,73.2808,859630.0
2023-12-01 09:30:00,78.37,78.37,78.27,78.27,332923.0,73.3267,73.3267,73.2332,73.2332,332923.0
2023-12-01 10:00:00,78.28,78.6,78.28,78.53,1128763.0,73.2425,73.5419,73.2425,73.4765,1128763.0
2023-12-01 10:30:00,78.53,78.55,78.41,78.52,530611.0,73.4765,73.4952,73.3642,73.4671,530611.0
2023-12-01 11:00:00,78.51,78.76,78.37,78.75,765766.0,73.4577,73.6917,73.3267,73.6823,765766.0
2023-12-01 11:30:00,78.77,78.89,78.72,78.85,491337.0,73.701,73.8133,73.6542,73.7759,491337.0
2023-12-01 12:00:00,78.84,78.86,78.78,78.79,236117.0,73.7665,73.7852,73.7104,73.7197,236117.0
2023-12-01 12:30:00,78.79,78.92,78.78,78.91,196540.0,73.7197,73.8414,73.7104,73.832,196540.0
2023-12-01 13:00:00,78.92,78.97,78.9,78.96,302218.0,73.8414,73.8881,73.8226,73.8788,302218.0
2023-12-01 13:30:00,78.95,78.99,78.91,78.94,128763.0,73.8694,73.9069,73.832,73.8601,128763.0
2023-12-01 14:00:00,78.95,78.99,78.92,78.97,153229.0,73.8694,73.9069,73.8414,73.8881,153229.0
2023-12-01 14:30:00,78.97,78.97,78.88,78.94,151316.0,73.8881,73.8881,73.8039,73.8601,151316.0
2023-12-01 15:00:00,78.94,79.01,78.91,79.01,229801.0,73.8601,73.9256,73.832,73.9256,229801.0
2023-12-01 15:30:00,79.0,79.02,78.93,78.99,529867.0,73.9162,73.9349,73.8507,73.9069,529867.0
2023-12-04 09:30:00,78.77,78.82,78.68,78.8,831929.0,73.701,73.7478,73.6168,73.7291,831929.0
2023-12-04 10:00:00,78.8,78.85,78.7,78.72,309450.0,73.7291,73.7759,73.6355,73.6542,309450.0
2023-12-04 10:30:00,78.72,78.73,78.62,78.65,300915.0,73.6542,73.6636,73.5607,73.5887,300915.0
2023-12-04 11:00:00,78.65,78.69,78.65,78.65,183639.0,73.5887,73.6262,73.5887,73.5887,183639.0
2023-12-04 11:30:00,78.65,78.68,78.61,78.65,313805.0,73.5887,73.6168,73.5513,73.5887,313805.0
2023-12-04 12:00:00,78.65,78.67,78.58,78.59,347375.0,73.5887,73.6074,73.5232,73.5326,347375.0
2023-12-04 12:30:00,78.59,78.61,78.56,78.6,347068.0,73.5326,73.5513,73.5045,73.5419,347068.0
2023-12-04 13:00:00,78.6,78.6,78.55,78.55,124242.0,73.5419,73.5419,73.4952,73.4952,124242.0
2023-12-04 13:30:00,78.56,78.57,78.54,78.56,285219.0,73.5045,73.5139,73.4858,73.5045,285219.0
2023-12-04 14:00:00,78.56,78.59,78.56,78.58,182831.0,73.5045,73.5326,73.5045,73.5232,182831.0
2023-12-04 14:30:00,78.58,78.6,78.55,78.59,2068923.0,73.5232,73.5419,73.4952,73.5326,2068923.0
2023-12-04 15:00:00,78.58,78.64,78.57,78.63,1152512.0,73.5232,73.5794,73.5139,73.57,1152512.0
2023-12-04 15:30:00,78.63,78.73,78.63,78.72,6264897.0,73.57,73.6636,73.57,73.6542,6264897.0
2023-12-05 09:30:00,78.88,78.98,78.87,78.9,292149.0,73.8039,73.8975,73.7946,73.8226,292149.0
2023-12-05 10:00:00,78.91,79.18,78.91,79.0,447095.0,73.832,74.0846,73.832,73.9162,447095.0
2023-12-05 10:30:00,79.01,79.11,78.92,79.11,219520.0,73.9256,74.0191,73.8414,74.0191,219520.0
2023-12-05 11:00:00,79.11,79.16,79.06,79.12,156189.0,74.0191,74.0659,73.9723,74.0285,156189.0
2023-12-05 11:30:00,79.11,79.12,79.01,79.07,385072.0,74.0191,74.0285,73.9256,73.9817,385072.0
2023-12-05 12:00:00,79.06,79.13,79.04,79.11,327160.0,73.9723,74.0378,73.9536,74.0191,327160.0
2023-12-05 12:30:00,79.11,79.13,79.06,79.08,224643.0,74.0191,74.0378,73.9723,73.9911,224643.0
2023-12-05 13:00:00,79.08,79.08,79.01,79.04,118416.0,73.9911,73.9911,73.9256,73.9536,118416.0
2023-12-05 13:30:00,79.04,79.05,78.99,79.04,557627.0,73.9536,73.963,73.9069,73.9536,557627.0
2023-12-05 14:00:00,79.04,79.1,79.03,79.09,422833.0,73.9536,74.0098,73.9443,74.0004,422833.0
2023-12-05 14:30:00,79.09,79.17,79.07,79.13,799443.0,74.0004,74.0753,73.9817,74.0378,799443.0
2023-12-05 15:00:00,79.13,79.14,79.09,79.1,878350.0,74.0378,74.0472,74.0004,74.0098,878350.0
2023-12-05 15:30:00,79.1,79.11,79.04,79.05,7813802.0,74.0098,74.0191,73.9536,73.963,7813802.0
2023-12-06 09:30:00,79.25,79.27,79.17,79.21,370702.0,74.1501,74.1688,74.0753,74.1127,370702.0
2023-12-06 10:00:00,79.22,79.26,79.14,79.26,968983.0,74.122,74.1595,74.0472,74.1595,968983.0
2023-12-06 10:30:00,79.26,79.36,79.25,79.3,243576.0,74.1595,74.253,74.1501,74.1969,243576.0
2023-12-06 11:00:00,79.3,79.34,79.23,79.25,220264.0,74.1969,74.2343,74.1314,74.1501,220264.0
2023-12-06 11:30:00,79.25,79.32,79.23,79.31,225902.0,74.1501,74.2156,74.1314,74.2063,225902.0
2023-12-06 12:00:00,79.31,79.35,79.29,79.3,326476.0,74.2063,74.2437,74.1875,74.1969,326476.0
2023-12-06 12:30:00,79.3,79.33,79.26,79.28,2032833.0,74.1969,74.225,74.1595,74.1782,2032833.0
2023-12-06 13:00:00,79.28,79.3,79.26,79.3,332816.0,74.1782,74.1969,74.1595,74.1969,332816.0
2023-12-06 13:30:00,79.29,79.35,79.28,79.33,326010.0,74.1875,74.2437,74.1782,74.225,326010.0
2023-12-06 14:00:00,79.33,79.34,79.27,79.3,434870.0,74.225,74.2343,74.1688,74.1969,434870.0
2023-12-06 14:30:00,79.3,79.31,79.28,79.3,475187.0,74.1969,74.2063,74.1782,74.1969,475187.0
2023-12-06 15:00:00,79.3,79.3,79.24,79.26,610155.0,74.1969,74.1969,74.1408,74.1595,610155.0
2023-12-06 15:30:00,79.26,79.29,79.22,79.25,8615244.0,74.1595,74.1875,74.122,74.1501,8615244.0
2023-12-07 09:30:00,79.18,79.25,79.14,79.23,565747.0,74.0846,74.1501,74.0472,74.1314,565747.0
2023-12-07 10:00:00,79.21,79.26,79.15,79.24,767567.0,74.1127,74.1595,74.0566,74.1408,767567.0
2023-12-07 10:30:00,79.23,79.28,79.19,79.25,205112.0,74.1314,74.1782,74.094,74.1501,205112.0
2023-12-07 11:00:00,79.26,79.33,79.23,79.32,272694.0,74.1595,74.225,74.1314,74.2156,272694.0
2023-12-07 11:30:00,79.31,79.38,79.31,79.36,191853.0,74.2063,74.2718,74.2063,74.253,191853.0
2023-12-07 12:00:00,79.36,79.38,79.31,79.37,175291.0,74.253,74.2718,74.2063,74.2624,175291.0
2023-12-07 12:30:00,79.37,79.46,79.36,79.44,777700.0,74.2624,74.3466,74.253,74.3279,777700.0
2023-12-07 13:00:00,79.43,79.44,79.39,79.39,424468.0,74.3185,74.3279,74.2811,74.2811,424468.0
2023-12-07 13:30:00,79.39,79.42,79.38,79.39,167351.0,74.2811,74.3092,74.2718,74.2811,167351.0
2023-12-07 14:00:00,79.4,79.42,79.36,79.37,609732.0,74.2905,74.3092,74.253,74.2624,609732.0
2023-12-07 14:30:00,79.37,79.39,79.33,79.34,392380.0,74.2624,74.2811,74.225,74.2343,392380.0
2023-12-07 15:00:00,79.34,79.34,79.28,79.31,1026385.0,74.2343,74.2343,74.1782,74.2063,1026385.0
2023-12-07 15:30:00,79.31,79.35,79.3,79.3,8376793.0,74.2063,74.2437,74.1969,74.1969,8376793.0
2023-12-08 09:30:00,78.92,79.03,78.9,78.92,429569.0,73.8414,73.9443,73.8226,73.8414,429569.0
2023-12-08 10:00:00,78.92,79.07,78.92,78.99,662986.0,73.8414,73.9817,73.8414,73.9069,662986.0
2023-12-08 10:30:00,78.98,78.99,78.87,78.9,556219.0,73.8975,73.9069,73.7946,73.8226,556219.0
2023-12-08 11:00:00,78.9,78.91,78.85,78.89,288358.0,73.8226,73.832,73.7759,73.8133,288358.0
2023-12-08 11:30:00,78.89,78.9,78.81,78.84,240040.0,73.8133,73.8226,73.7384,73.7665,240040.0
2023-12-08 12:00:00,78.84,78.87,78.83,78.86,323280.0,73.7665,73.7946,73.7571,73.7852,323280.0
2023-12-08 12:30:00,78.86,78.94,78.86,78.94,283088.0,73.7852,73.8601,73.7852,73.8601,283088.0
2023-12-08 13:00:00,78.94,78.95,78.9,78.91,647538.0,73.8601,73.8694,73.8226,73.832,647538.0
2023-12-08 13:30:00,78.91,78.93,78.88,78.89,334278.0,73.832,73.8507,73.8039,73.8133,334278.0
2023-12-08 14:00:00,78.89,78.95,78.88,78.93,249711.0,73.8133,73.8694,73.8039,73.8507,249711.0
2023-12-08 14:30:00,78.93,78.94,78.85,78.86,497676.0,73.8507,73.8601,73.7759,73.7852,497676.0
2023-12-08 15:00:00,78.86,78.93,78.86,78.92,343061.0,73.7852,73.8507,73.7852,73.8414,343061.0
2023-12-08 15:30:00,78.92,78.98,78.92,78.93,8496438.0,73.8414,73.8975,73.8414,73.8507,8496438.0
2023-12-11 09:30:00,78.81,78.86,78.79,78.8,260585.0,73.7384,73.7852,73.7197,73.7291,260585.0
2023-12-11 10:00:00,78.79,78.84,78.78,78.79,368221.0,73.7197,73.7665,73.7104,73.7197,368221.0
2023-12-11 10:30:00,78.79,78.83,78.77,78.83,404719.0,73.7197,73.7571,73.701,73.7571,404719.0
2023-12-11 11:00:00,78.82,78.87,78.77,78.79,257189.0,73.7478,73.7946,73.701,73.7197,257189.0
2023-12-11 11:30:00,78.8,78.8,78.73,78.75,219982.0,73.7291,73.7291,73.6636,73.6823,219982.0
2023-12-11 12:00:00,78.75,78.77,78.73,78.75,165164.0,73.6823,73.701,73.6636,73.6823,165164.0
2023-12-11 12:30:00,78.75,78.75,78.69,78.7,172565.0,73.6823,73.6823,73.6262,73.6355,172565.0
2023-12-11 13:00:00,78.71,78.79,78.66,78.79,273979.0,73.6449,73.7197,73.5981,73.7197,273979.0
2023-12-11 13:30:00,78.79,78.85,78.78,78.84,328556.0,73.7197,73.7759,73.7104,73.7665,328556.0
2023-12-11 14:00:00,78.84,78.92,78.83,78.91,628622.0,73.7665,73.8414,73.7571,73.832,628622.0
2023-12-11 14:30:00,78.91,78.91,78.87,78.87,471321.0,73.832,73.832,73.7946,73.7946,471321.0
2023-12-11 15:00:00,78.87,78.89,78.82,78.88,899080.0,73.7946,73.8133,73.7478,73.8039,899080.0
2023-12-11 15:30:00,78.89,78.94,78.87,78.92,8221591.0,73.8133,73.8601,73.7946,73.8414,8221591.0
2023-12-12 09:30:00,78.98,79.03,78.84,78.98,562825.0,73.8975,73.9443,73.7665,73.8975,562825.0
2023-12-12 10:00:00,78.98,79.07,78.97,79.03,584274.0,73.8975,73.9817,73.8881,73.9443,584274.0
2023-12-12 10:30:00,79.04,79.08,79.0,79.08,290789.0,73.9536,73.9911,73.9162,73.9911,290789.0
2023-12-12 11:00:00,79.09,79.13,79.06,79.08,241351.0,74.0004,74.0378,73.9723,73.9911,241351.0
2023-12-12 11:30:00,79.08,79.12,79.07,79.09,536058.0,73.9911,74.0285,73.9817,74.0004,536058.0
2023-12-12 12:00:00,79.1,79.12,79.03,79.09,534729.0,74.0098,74.0285,73.9443,74.0004,534729.0
2023-12-12 12:30:00,79.09,79.11,79.06,79.09,479290.0,74.0004,74.0191,73.9723,74.0004,479290.0
2023-12-12 13:00:00,79.08,79.24,79.08,79.2,215842.0,73.9911,74.1408,73.9911,74.1033,215842.0
2023-12-12 13:30:00,79.2,79.26,79.19,79.23,534573.0,74.1033,74.1595,74.094,74.1314,534573.0
2023-12-12 14:00:00,79.23,79.28,79.22,79.27,407649.0,74.1314,74.1782,74.122,74.1688,407649.0
2023-12-12 14:30:00,79.26,79.3,79.25,79.3,387598.0,74.1595,74.1969,74.1501,74.1969,387598.0
2023-12-12 15:00:00,79.29,79.3,79.26,79.29,261425.0,74.1875,74.1969,74.1595,74.1875,261425.0
2023-12-12 15:30:00,79.3,79.3,79.22,79.26,2423082.0,74.1969,74.1969,74.122,74.1595,2423082.0
2023-12-13 09:30:00,79.49,79.58,79.47,79.48,533752.0,74.3747,74.4589,74.356,74.3653,533752.0
2023-12-13 10:00:00,79.47,79.48,79.42,79.44,405339.0,74.356,74.3653,74.3092,74.3279,405339.0
2023-12-13 10:30:00,79.44,79.55,79.43,79.55,607913.0,74.3279,74.4308,74.3185,74.4308,607913.0
2023-12-13 11:00:00,79.55,79.59,79.52,79.59,387052.0,74.4308,74.4682,74.4027,74.4682,387052.0
2023-12-13 11:30:00,79.58,79.6,79.55,79.57,300696.0,74.4589,74.4776,74.4308,74.4495,300696.0
2023-12-13 12:00:00,79.57,79.6,79.56,79.59,144059.0,74.4495,74.4776,74.4402,74.4682,144059.0
2023-12-13 12:30:00,79.58,79.6,79.56,79.56,285393.0,74.4589,74.4776,74.4402,74.4402,285393.0
2023-12-13 13:00:00,79.56,79.57,79.52,79.53,651608.0,74.4402,74.4495,74.4027,74.4121,651608.0
2023-12-13 13:30:00,79.53,79.58,79.49,79.55,858670.0,74.4121,74.4589,74.3747,74.4308,858670.0
2023-12-13 14:00:00,79.55,80.17,79.55,80.15,1135080.0,74.4308,75.0109,74.4308,74.9922,1135080.0
2023-12-13 14:30:00,80.15,80.53,80.06,80.38,846090.0,74.9922,75.3477,74.908,75.2074,846090.0
2023-12-13 15:00:00,80.39,80.51,80.28,80.32,990294.0,75.2168,75.329,75.1138,75.1513,990294.0
2023-12-13 15:30:00,80.32,80.44,80.3,80.4,1131566.0,75.1513,75.2635,75.1325,75.2261,1131566.0
2023-12-14 09:30:00,80.96,81.01,80.82,80.93,783963.0,75.7501,75.7969,75.6191,75.722,783963.0
2023-12-14 10:00:00,80.94,80.98,80.89,80.94,823725.0,75.7314,75.7688,75.6846,75.7314,823725.0
2023-12-14 10:30:00,80.95,81.05,80.87,81.02,351367.0,75.7407,75.8343,75.6659,75.8062,351367.0
2023-12-14 11:00:00,81.03,81.1,81.02,81.08,710790.0,75.8156,75.8811,75.8062,75.8624,710790.0
2023-12-14 11:30:00,81.07,81.2,81.06,81.15,826032.0,75.853,75.9746,75.8436,75.9279,826032.0
2023-12-14 12:00:00,81.17,81.21,81.13,81.18,731217.0,75.9466,75.984,75.9091,75.9559,731217.0
2023-12-14 12:30:00,81.19,81.2,81.05,81.06,436915.0,75.9653,75.9746,75.8343,75.8436,436915.0
2023-12-14 13:00:00,81.05,81.06,80.91,80.94,1137998.0,75.8343,75.8436,75.7033,75.7314,1137998.0
2023-12-14 13:30:00,80.93,80.94,80.86,80.88,468266.0,75.722,75.7314,75.6565,75.6752,468266.0
2023-12-14 14:00:00,80.87,80.95,80.86,80.94,381391.0,75.6659,75.7407,75.6565,75.7314,381391.0
2023-12-14 14:30:00,80.93,80.94,80.89,80.93,427754.0,75.722,75.7314,75.6846,75.722,427754.0
2023-12-14 15:00:00,80.93,81.0,80.91,80.98,517317.0,75.722,75.7875,75.7033,75.7688,517317.0
2023-12-14 15:30:00,80.98,81.02,80.96,80.99,1506993.0,75.7688,75.8062,75.7501,75.7781,1506993.0
2023-12-15 09:30:00,80.97,80.97,80.8,80.88,574515.0,75.7594,75.7594,75.6004,75.6752,574515.0
2023-12-15 10:00:00,80.89,81.03,80.89,80.98,184467.0,75.6846,75.8156,75.6846,75.7688,184467.0
2023-12-15 10:30:00,80.97,81.0,80.89,80.96,656632.0,75.7594,75.7875,75.6846,75.7501,656632.0
2023-12-15 11:00:00,80.96,80.98,80.88,80.98,200477.0,75.7501,75.7688,75.6752,75.7688,200477.0
2023-12-15 11:30:00,80.98,80.99,80.9,80.94,275149.0,75.7688,75.7781,75.6939,75.7314,275149.0
2023-12-15 12:00:00,80.93,80.98,80.92,80.98,177166.0,75.722,75.7688,75.7127,75.7688,177166.0
2023-12-15 12:30:00,80.98,80.98,80.9,80.92,85527.0,75.7688,75.7688,75.6939,75.7127,85527.0
2023-12-15 13:00:00,80.92,80.94,80.85,80.86,345079.0,75.7127,75.7314,75.6472,75.6565,345079.0
2023-12-15 13:30:00,80.86,80.9,80.83,80.87,219001.0,75.6565,75.6939,75.6284,75.6659,219001.0
2023-12-15 14:00:00,80.87,80.91,80.84,80.84,205262.0,75.6659,75.7033,75.6378,75.6378,205262.0
2023-12-15 14:30:00,80.84,80.86,80.81,80.85,541478.0,75.6378,75.6565,75.6097,75.6472,541478.0
2023-12-15 15:00:00,80.85,80.97,80.85,80.95,220523.0,75.6472,75.7594,75.6472,75.7407,220523.0
2023-12-15 15:30:00,80.94,80.95,80.89,80.91,809436.0,75.7314,75.7407,75.6846,75.7033,809436.0
2023-12-18 09:30:00,80.87,80.87,80.73,80.77,725550.0,75.6659,75.6659,75.5349,75.5723,725550.0
2023-12-18 10:00:00,80.76,80.78,80.72,80.76,188102.0,75.5629,75.5817,75.5255,75.5629,188102.0
2023-12-18 10:30:00,80.77,80.83,80.73,80.83,286951.0,75.5723,75.6284,75.5349,75.6284,286951.0
2023-12-18 11:00:00,80.83,80.86,80.8,80.83,379243.0,75.6284,75.6565,75.6004,75.6284,379243.0
2023-12-18 11:30:00,80.83,80.85,80.77,80.77,429511.0,75.6284,75.6472,75.5723,75.5723,429511.0
2023-12-18 12:00:00,80.78,80.81,80.77,80.81,263744.0,75.5817,75.6097,75.5723,75.6097,263744.0
2023-12-18 12:30:00,80.81,80.83,80.78,80.83,184549.0,75.6097,75.6284,75.5817,75.6284,184549.0
2023-12-18 13:00:00,80.83,80.83,80.78,80.79,559428.0,75.6284,75.6284,75.5817,75.591,559428.0
2023-12-18 13:30:00,80.79,80.8,80.75,80.77,776837.0,75.591,75.6004,75.5536,75.5723,776837.0
2023-12-18 14:00:00,80.77,80.78,80.74,80.75,235490.0,75.5723,75.5817,75.5442,75.5536,235490.0
2023-12-18 14:30:00,80.76,80.77,80.74,80.75,253685.0,75.5629,75.5723,75.5442,75.5536,253685.0
2023-12-18 15:00:00,80.76,80.78,80.73,80.77,202016.0,75.5629,75.5817,75.5349,75.5723,202016.0
2023-12-18 15:30:00,80.78,80.78,80.73,80.74,589790.0,75.5817,75.5817,75.5349,75.5442,589790.0
2023-12-19 09:30:00,80.93,81.01,80.86,81.0,394817.0,75.722,75.7969,75.6565,75.7875,394817.0
2023-12-19 10:00:00,81.0,81.03,80.96,80.98,119341.0,75.7875,75.8156,75.7501,75.7688,119341.0
2023-12-19 10:30:00,80.98,80.99,80.9,80.98,120724.0,75.7688,75.7781,75.6939,75.7688,120724.0
2023-12-19 11:00:00,80.98,81.0,80.95,80.99,175229.0,75.7688,75.7875,75.7407,75.7781,175229.0
2023-12-19 11:30:00,81.0,81.02,80.97,81.0,218310.0,75.7875,75.8062,75.7594,75.7875,218310.0
2023-12-19 12:00:00,80.99,80.99,80.92,80.94,235021.0,75.7781,75.7781,75.7127,75.7314,235021.0
2023-12-19 12:30:00,80.94,80.99,80.91,80.92,421880.0,75.7314,75.7781,75.7033,75.7127,421880.0
2023-12-19 13:00:00,80.92,80.92,80.87,80.89,188923.0,75.7127,75.7127,75.6659,75.6846,188923.0
2023-12-19 13:30:00,80.89,80.94,80.88,80.94,120561.0,75.6846,75.7314,75.6752,75.7314,120561.0
2023-12-19 14:00:00,80.94,80.95,80.87,80.88,170774.0,75.7314,75.7407,75.6659,75.6752,170774.0
2023-12-19 14:30:00,80.88,80.93,80.87,80.91,1070146.0,75.6752,75.722,75.6659,75.7033,1070146.0
2023-12-19 15:00:00,80.91,80.92,80.84,80.86,305653.0,75.7033,75.7127,75.6378,75.6565,305653.0
2023-12-19 15:30:00,80.86,80.89,80.85,80.89,950674.0,75.6565,75.6846,75.6472,75.6846,950674.0
2023-12-20 09:30:00,81.1,81.1,81.0,81.04,249121.0,75.8811,75.8811,75.7875,75.8249,249121.0
2023-12-20 10:00:00,81.05,81.05,80.92,80.92,442862.0,75.8343,75.8343,75.7127,75.7127,442862.0
2023-12-20 10:30:00,80.93,80.96,80.87,80.94,619534.0,75.722,75.7501,75.6659,75.7314,619534.0
2023-12-20 11:00:00,80.93,80.98,80.91,80.98,948136.0,75.722,75.7688,75.7033,75.7688,948136.0
2023-12-20 11:30:00,80.98,80.98,80.94,80.96,333134.0,75.7688,75.7688,75.7314,75.7501,333134.0
2023-12-20 12:00:00,80.97,81.01,80.97,80.98,440353.0,75.7594,75.7969,75.7594,75.7688,440353.0
2023-12-20 12:30:00,80.98,81.09,80.97,81.08,211873.0,75.7688,75.8717,75.7594,75.8624,211873.0
2023-12-20 13:00:00,81.08,81.08,80.98,81.02,322258.0,75.8624,75.8624,75.7688,75.8062,322258.0
2023-12-20 13:30:00,81.02,81.08,81.02,81.05,381621.0,75.8062,75.8624,75.8062,75.8343,381621.0
2023-12-20 14:00:00,81.05,81.08,81.03,81.06,249546.0,75.8343,75.8624,75.8156,75.8436,249546.0
2023-12-20 14:30:00,81.06,81.07,81.02,81.06,380658.0,75.8436,75.853,75.8062,75.8436,380658.0
2023-12-20 15:00:00,81.05,81.15,81.04,81.13,599345.0,75.8343,75.9279,75.8249,75.9091,599345.0
2023-12-20 15:30:00,81.14,81.18,81.12,81.13,1638477.0,75.9185,75.9559,75.8998,75.9091,1638477.0
2023-12-21 09:30:00,81.38,81.4,81.24,81.27,227435.0,76.143,76.1618,76.0121,76.0401,227435.0
2023-12-21 10:00:00,81.27,81.27,81.1,81.2,218778.0,76.0401,76.0401,75.8811,75.9746,218778.0
2023-12-21 10:30:00,81.2,81.26,81.17,81.2,233898.0,75.9746,76.0308,75.9466,75.9746,233898.0
2023-12-21 11:00:00,81.2,81.27,81.17,81.26,441059.0,75.9746,76.0401,75.9466,76.0308,441059.0
2023-12-21 11:30:00,81.27,81.27,81.15,81.16,197235.0,76.0401,76.0401,75.9279,75.9372,197235.0
2023-12-21 12:00:00,81.16,81.18,81.11,81.13,275702.0,75.9372,75.9559,75.8904,75.9091,275702.0
2023-12-21 12:30:00,81.13,81.18,81.11,81.15,284128.0,75.9091,75.9559,75.8904,75.9279,284128.0
2023-12-21 13:00:00,81.15,81.18,81.05,81.09,354495.0,75.9279,75.9559,75.8343,75.8717,354495.0
2023-12-21 13:30:00,81.1,81.13,81.08,81.12,871698.0,75.8811,75.9091,75.8624,75.8998,871698.0
2023-12-21 14:00:00,81.12,81.17,81.11,81.15,232156.0,75.8998,75.9466,75.8904,75.9279,232156.0
2023-12-21 14:30:00,81.15,81.17,81.11,81.12,935508.0,75.9279,75.9466,75.8904,75.8998,935508.0
2023-12-21 15:00:00,81.13,81.19,81.12,81.19,750062.0,75.9091,75.9653,75.8998,75.9653,750062.0
2023-12-21 15:30:00,81.19,81.22,81.17,81.19,368754.0,75.9653,75.9933,75.9466,75.9653,368754.0
2023-12-22 09:30:00,81.12,81.12,80.98,81.04,212080.0,76.1581,76.1581,76.0267,76.083,212080.0
2023-12-22 10:00:00,81.03,81.04,80.93,80.95,226921.0,76.0736,76.083,75.9797,75.9985,226921.0
2023-12-22 10:30:00,80.95,80.97,80.85,80.85,272719.0,75.9985,76.0173,75.9046,75.9046,272719.0
2023-12-22 11:00:00,80.86,80.92,80.85,80.9,181254.0,75.914,75.9703,75.9046,75.9516,181254.0
2023-12-22 11:30:00,80.9,80.92,80.82,80.83,202551.0,75.9516,75.9703,75.8764,75.8858,202551.0
2023-12-22 12:00:00,80.84,80.87,80.82,80.84,542967.0,75.8952,75.9234,75.8764,75.8952,542967.0
2023-12-22 12:30:00,80.84,80.87,80.82,80.87,184242.0,75.8952,75.9234,75.8764,75.9234,184242.0
2023-12-22 13:00:00,80.88,80.95,80.87,80.95,170315.0,75.9328,75.9985,75.9234,75.9985,170315.0
2023-12-22 13:30:00,80.95,80.95,80.92,80.94,340830.0,75.9985,75.9985,75.9703,75.9891,340830.0
2023-12-22 14:00:00,80.95,80.95,80.88,80.89,137541.0,75.9985,75.9985,75.9328,75.9422,137541.0
2023-12-22 14:30:00,80.9,80.94,80.89,80.94,140265.0,75.9516,75.9891,75.9422,75.9891,140265.0
2023-12-22 15:00:00,80.94,80.94,80.92,80.92,117397.0,75.9891,75.9891,75.9703,75.9703,117397.0
2023-12-22 15:30:00,80.92,80.93,80.91,80.92,450526.0,75.9703,75.9797,75.9609,75.9703,450526.0
2023-12-26 09:30:00,80.92,80.96,80.87,80.92,356307.0,75.9703,76.0079,75.9234,75.9703,356307.0
2023-12-26 10:00:00,80.91,80.97,80.9,80.95,351122.0,75.9609,76.0173,75.9516,75.9985,351122.0
2023-12-26 10:30:00,80.95,80.96,80.92,80.92,460753.0,75.9985,76.0079,75.9703,75.9703,460753.0
2023-12-26 11:00:00,80.92,80.94,80.91,80.94,163442.0,75.9703,75.9891,75.9609,75.9891,163442.0
2023-12-26 11:30:00,80.94,80.96,80.93,80.95,113020.0,75.9891,76.0079,75.9797,75.9985,113020.0
2023-12-26 12:00:00,80.95,80.97,80.93,80.96,162480.0,75.9985,76.0173,75.9797,76.0079,162480.0
2023-12-26 12:30:00,80.95,80.97,80.93,80.95,377864.0,75.9985,76.0173,75.9797,75.9985,377864.0
2023-12-26 13:00:00,80.95,81.0,80.94,81.0,134539.0,75.9985,76.0454,75.9891,76.0454,134539.0
2023-12-26 13:30:00,81.0,81.02,80.99,81.01,132360.0,76.0454,76.0642,76.036,76.0548,132360.0
2023-12-26 14:00:00,81.0,81.07,81.0,81.05,143201.0,76.0454,76.1112,76.0454,76.0924,143201.0
2023-12-26 14:30:00,81.05,81.09,81.05,81.06,142457.0,76.0924,76.1299,76.0924,76.1018,142457.0
2023-12-26 15:00:00,81.07,81.07,81.03,81.05,166286.0,76.1112,76.1112,76.0736,76.0924,166286.0
2023-12-26 15:30:00,81.05,81.07,81.04,81.04,455115.0,76.0924,76.1112,76.083,76.083,455115.0
2023-12-27 09:30:00,81.34,81.34,81.25,81.28,293604.0,76.3646,76.3646,76.2801,76.3083,293604.0
2023-12-27 10:00:00,81.28,81.31,81.27,81.31,556821.0,76.3083,76.3365,76.2989,76.3365,556821.0
2023-12-27 10:30:00,81.3,81.38,81.3,81.38,777790.0,76.3271,76.4022,76.3271,76.4022,777790.0
2023-12-27 11:00:00,81.38,81.43,81.36,81.43,827709.0,76.4022,76.4491,76.3834,76.4491,827709.0
2023-12-27 11:30:00,81.42,81.46,81.4,81.45,166233.0,76.4397,76.4773,76.421,76.4679,166233.0
2023-12-27 12:00:00,81.44,81.47,81.42,81.44,143763.0,76.4585,76.4867,76.4397,76.4585,143763.0
2023-12-27 12:30:00,81.44,81.51,81.43,81.49,167762.0,76.4585,76.5242,76.4491,76.5055,167762.0
2023-12-27 13:00:00,81.49,81.63,81.48,81.61,359659.0,76.5055,76.6369,76.4961,76.6181,359659.0
2023-12-27 13:30:00,81.61,81.64,81.56,81.63,254191.0,76.6181,76.6463,76.5712,76.6369,254191.0
2023-12-27 14:00:00,81.62,81.62,81.57,81.62,369565.0,76.6275,76.6275,76.5806,76.6275,369565.0
2023-12-27 14:30:00,81.61,81.65,81.6,81.64,186925.0,76.6181,76.6557,76.6087,76.6463,186925.0
2023-12-27 15:00:00,81.65,81.65,81.6,81.62,318046.0,76.6557,76.6557,76.6087,76.6275,318046.0
2023-12-27 15:30:00,81.62,81.65,81.59,81.65,447494.0,76.6275,76.6557,76.5993,76.6557,447494.0
2023-12-28 09:30:00,81.56,81.56,81.44,81.49,726628.0,76.5712,76.5712,76.4585,76.5055,726628.0
2023-12-28 10:00:00,81.49,81.57,81.47,81.57,97515.0,76.5055,76.5806,76.4867,76.5806,97515.0
2023-12-28 10:30:00,81.57,81.61,81.53,81.59,203288.0,76.5806,76.6181,76.543,76.5993,203288.0
2023-12-28 11:00:00,81.58,81.58,81.51,81.53,139961.0,76.59,76.59,76.5242,76.543,139961.0
2023-12-28 11:30:00,81.53,81.55,81.49,81.5,128951.0,76.543,76.5618,76.5055,76.5149,128951.0
2023-12-28 12:00:00,81.5,81.55,81.49,81.54,461653.0,76.5149,76.5618,76.5055,76.5524,461653.0
2023-12-28 12:30:00,81.53,81.53,81.51,81.52,160866.0,76.543,76.543,76.5242,76.5336,160866.0
2023-12-28 13:00:00,81.53,81.55,81.37,81.39,235760.0,76.543,76.5618,76.3928,76.4116,235760.0
2023-12-28 13:30:00,81.39,81.44,81.38,81.42,292150.0,76.4116,76.4585,76.4022,76.4397,292150.0
2023-12-28 14:00:00,81.42,81.43,81.4,81.42,262197.0,76.4397,76.4491,76.421,76.4397,262197.0
2023-12-28 14:30:00,81.42,81.45,81.39,81.44,188798.0,76.4397,76.4679,76.4116,76.4585,188798.0
2023-12-28 15:00:00,81.44,81.48,81.44,81.48,362847.0,76.4585,76.4961,76.4585,76.4961,362847.0
2023-12-28 15:30:00,81.48,81.48,81.43,81.44,367560.0,76.4961,76.4961,76.4491,76.4585,367560.0
2023-12-29 09:30:00,81.27,81.36,81.25,81.29,373258.0,76.2989,76.3834,76.2801,76.3177,373258.0
2023-12-29 10:00:00,81.29,81.35,81.28,81.34,399191.0,76.3177,76.374,76.3083,76.3646,399191.0
2023-12-29 10:30:00,81.35,81.38,81.31,81.37,729511.0,76.374,76.4022,76.3365,76.3928,729511.0
2023-12-29 11:00:00,81.37,81.39,81.33,81.34,213040.0,76.3928,76.4116,76.3553,76.3646,213040.0
2023-12-29 11:30:00,81.33,81.4,81.31,81.38,188289.0,76.3553,76.421,76.3365,76.4022,188289.0
2023-12-29 12:00:00,81.37,81.38,81.33,81.38,274435.0,76.3928,76.4022,76.3553,76.4022,274435.0
2023-12-29 12:30:00,81.37,81.45,81.37,81.39,265437.0,76.3928,76.4679,76.3928,76.4116,265437.0
2023-12-29 13:00:00,81.39,81.39,81.21,81.29,569465.0,76.4116,76.4116,76.2426,76.3177,569465.0
2023-12-29 13:30:00,81.28,81.39,81.28,81.33,130520.0,76.3083,76.4116,76.3083,76.3553,130520.0
2023-12-29 14:00:00,81.33,81.35,81.31,81.33,202592.0,76.3553,76.374,76.3365,76.3553,202592.0
2023-12-29 14:30:00,81.33,81.35,81.32,81.34,86396.0,76.3553,76.374,76.3459,76.3646,86396.0
2023-12-29 15:00:00,81.33,81.35,81.32,81.33,128532.0,76.3553,76.374,76.3459,76.3553,128532.0
2023-12-29 15:30:00,81.32,81.33,81.25,81.28,649649.0,76.3459,76.3553,76.2801,76.3083,649649.0
2024-01-02 09:30:00,80.89,80.97,80.83,80.96,640542.0,75.9422,76.0173,75.8858,76.0079,640542.0
2024-01-02 10:00:00,80.96,80.98,80.88,80.91,633532.0,76.0079,76.0267,75.9328,75.9609,633532.0
2024-01-02 10:30:00,80.9,80.93,80.81,80.83,957839.0,75.9516,75.9797,75.8671,75.8858,957839.0
2024-01-02 11:00:00,80.83,80.95,80.8,80.91,537715.0,75.8858,75.9985,75.8577,75.9609,537715.0
2024-01-02 11:30:00,80.9,80.99,80.89,80.94,300676.0,75.9516,76.036,75.9422,75.9891,300676.0
2024-01-02 12:00:00,80.94,80.94,80.86,80.88,882344.0,75.9891,75.9891,75.914,75.9328,882344.0
2024-01-02 12:30:00,80.88,80.89,80.83,80.85,667765.0,75.9328,75.9422,75.8858,75.9046,667765.0
2024-01-02 13:00:00,80.84,80.89,80.82,80.87,1312470.0,75.8952,75.9422,75.8764,75.9234,1312470.0
2024-01-02 13:30:00,80.88,80.88,80.81,80.82,636276.0,75.9328,75.9328,75.8671,75.8764,636276.0
2024-01-02 14:00:00,80.83,80.86,80.82,80.86,743074.0,75.8858,75.914,75.8764,75.914,743074.0
2024-01-02 14:30:00,80.86,80.88,80.81,80.81,929883.0,75.914,75.9328,75.8671,75.8671,929883.0
2024-01-02 15:00:00,80.81,80.84,80.79,80.79,552391.0,75.8671,75.8952,75.8483,75.8483,552391.0
2024-01-02 15:30:00,80.8,80.86,80.79,80.86,1841535.0,75.8577,75.914,75.8483,75.914,1841535.0
2024-01-03 09:30:00,80.48,80.52,80.35,80.51,1244760.0,75.5572,75.5948,75.4352,75.5854,1244760.0
2024-01-03 10:00:00,80.5,80.67,80.41,80.41,1003587.0,75.576,75.7356,75.4915,75.4915,1003587.0
2024-01-03 10:30:00,80.42,80.46,80.33,80.46,860126.0,75.5009,75.5385,75.4164,75.5385,860126.0
2024-01-03 11:00:00,80.46,80.54,80.46,80.52,757818.0,75.5385,75.6136,75.5385,75.5948,757818.0
2024-01-03 11:30:00,80.53,80.56,80.49,80.51,175552.0,75.6042,75.6323,75.5666,75.5854,175552.0
2024-01-03 12:00:00,80.51,80.59,80.5,80.59,426664.0,75.5854,75.6605,75.576,75.6605,426664.0
2024-01-03 12:30:00,80.59,80.66,80.56,80.66,1424480.0,75.6605,75.7262,75.6323,75.7262,1424480.0
2024-01-03 13:00:00,80.65,80.67,80.63,80.64,597450.0,75.7168,75.7356,75.6981,75.7075,597450.0
2024-01-03 13:30:00,80.65,80.75,80.63,80.73,352642.0,75.7168,75.8107,75.6981,75.792,352642.0
2024-01-03 14:00:00,80.73,80.76,80.55,80.75,2596982.0,75.792,75.8201,75.623,75.8107,2596982.0
2024-01-03 14:30:00,80.76,80.79,80.73,80.78,1334856.0,75.8201,75.8483,75.792,75.8389,1334856.0
2024-01-03 15:00:00,80.78,80.8,80.74,80.76,267646.0,75.8389,75.8577,75.8013,75.8201,267646.0
2024-01-03 15:30:00,80.76,80.77,80.72,80.73,428961.0,75.8201,75.8295,75.7826,75.792,428961.0
2024-01-04 09:30:00,80.36,80.39,80.32,80.34,592218.0,75.4446,75.4727,75.407,75.4258,592218.0
2024-01-04 10:00:00,80.34,80.42,80.32,80.42,789889.0,75.4258,75.5009,75.407,75.5009,789889.0
2024-01-04 10:30:00,80.42,80.48,80.4,80.41,310273.0,75.5009,75.5572,75.4821,75.4915,310273.0
2024-01-04 11:00:00,80.42,80.5,80.42,80.47,157478.0,75.5009,75.576,75.5009,75.5479,157478.0
2024-01-04 11:30:00,80.47,80.48,80.35,80.37,217545.0,75.5479,75.5572,75.4352,75.454,217545.0
2024-01-04 12:00:00,80.38,80.4,80.35,80.37,449532.0,75.4634,75.4821,75.4352,75.454,449532.0
2024-01-04 12:30:00,80.37,80.38,80.29,80.32,632538.0,75.454,75.4634,75.3789,75.407,632538.0
2024-01-04 13:00:00,80.33,80.39,80.31,80.39,345394.0,75.4164,75.4727,75.3976,75.4727,345394.0
2024-01-04 13:30:00,80.38,80.41,80.36,80.41,146517.0,75.4634,75.4915,75.4446,75.4915,146517.0
2024-01-04 14:00:00,80.41,80.45,80.37,80.41,1423192.0,75.4915,75.5291,75.454,75.4915,1423192.0
2024-01-04 14:30:00,80.41,80.46,80.39,80.46,1010321.0,75.4915,75.5385,75.4727,75.5385,1010321.0
2024-01-04 15:00:00,80.46,80.46,80.42,80.46,737373.0,75.5385,75.5385,75.5009,75.5385,737373.0
2024-01-04 15:30:00,80.45,80.47,80.38,80.39,931980.0,75.5291,75.5479,75.4634,75.4727,931980.0
2024-01-05 09:30:00,80.23,80.24,80.13,80.18,1715339.0,75.3225,75.3319,75.2287,75.2756,1715339.0
2024-01-05 10:00:00,80.24,80.62,80.23,80.58,1052610.0,75.3319,75.6887,75.3225,75.6511,1052610.0
2024-01-05 10:30:00,80.57,80.7,80.54,80.55,370326.0,75.6417,75.7638,75.6136,75.623,370326.0
2024-01-05 11:00:00,80.55,80.61,80.5,80.51,827462.0,75.623,75.6793,75.576,75.5854,827462.0
2024-01-05 11:30:00,80.5,80.53,80.39,80.4,134271.0,75.576,75.6042,75.4727,75.4821,134271.0
2024-01-05 12:00:00,80.4,80.41,80.25,80.25,122398.0,75.4821,75.4915,75.3413,75.3413,122398.0
2024-01-05 12:30:00,80.24,80.27,80.18,80.19,141283.0,75.3319,75.3601,75.2756,75.285,141283.0
2024-01-05 13:00:00,80.19,80.21,80.13,80.2,614711.0,75.285,75.3038,75.2287,75.2944,614711.0
2024-01-05 13:30:00,80.2,80.27,80.18,80.26,294190.0,75.2944,75.3601,75.2756,75.3507,294190.0
2024-01-05 14:00:00,80.26,80.31,80.22,80.25,144321.0,75.3507,75.3976,75.3131,75.3413,144321.0
2024-01-05 14:30:00,80.26,80.26,80.18,80.19,269760.0,75.3507,75.3507,75.2756,75.285,269760.0
2024-01-05 15:00:00,80.19,80.2,80.12,80.15,487711.0,75.285,75.2944,75.2193,75.2474,487711.0
2024-01-05 15:30:00,80.16,80.18,80.14,80.14,1193897.0,75.2568,75.2756,75.238,75.238,1193897.0
2024-01-08 09:30:00,80.3,80.42,80.22,80.42,441352.0,75.3883,75.5009,75.3131,75.5009,441352.0
2024-01-08 10:00:00,80.42,80.49,80.4,80.48,191002.0,75.5009,75.5666,75.4821,75.5572,191002.0
2024-01-08 10:30:00,80.48,80.54,80.47,80.5,555013.0,75.5572,75.6136,75.5479,75.576,555013.0
2024-01-08 11:00:00,80.5,80.64,80.48,80.59,466351.0,75.576,75.7075,75.5572,75.6605,466351.0
2024-01-08 11:30:00,80.59,80.63,80.57,80.58,167353.0,75.6605,75.6981,75.6417,75.6511,167353.0
2024-01-08 12:00:00,80.58,80.61,80.55,80.57,271874.0,75.6511,75.6793,75.623,75.6417,271874.0
2024-01-08 12:30:00,80.58,80.62,80.57,80.61,134922.0,75.6511,75.6887,75.6417,75.6793,134922.0
2024-01-08 13:00:00,80.62,80.63,80.52,80.52,187533.0,75.6887,75.6981,75.5948,75.5948,187533.0
2024-01-08 13:30:00,80.52,80.53,80.48,80.52,346639.0,75.5948,75.6042,75.5572,75.5948,346639.0
2024-01-08 14:00:00,80.52,80.56,80.5,80.55,360764.0,75.5948,75.6323,75.576,75.623,360764.0
2024-01-08 14:30:00,80.55,80.57,80.52,80.55,229975.0,75.623,75.6417,75.5948,75.623,229975.0
2024-01-08 15:00:00,80.55,80.56,80.51,80.52,436818.0,75.623,75.6323,75.5854,75.5948,436818.0
2024-01-08 15:30:00,80.52,80.54,80.46,80.5,1558473.0,75.5948,75.6136,75.5385,75.576,1558473.0
2024-01-09 09:30:00,80.43,80.53,80.35,80.47,374349.0,75.5103,75.6042,75.4352,75.5479,374349.0
2024-01-09 10:00:00,80.48,80.53,80.47,80.52,494759.0,75.5572,75.6042,75.5479,75.5948,494759.0
2024-01-09 10:30:00,80.51,80.52,80.44,80.47,213964.0,75.5854,75.5948,75.5197,75.5479,213964.0
2024-01-09 11:00:00,80.48,80.48,80.42,80.45,342582.0,75.5572,75.5572,75.5009,75.5291,342582.0
2024-01-09 11:30:00,80.45,80.51,80.44,80.51,274658.0,75.5291,75.5854,75.5197,75.5854,274658.0
2024-01-09 12:00:00,80.51,80.55,80.5,80.53,200651.0,75.5854,75.623,75.576,75.6042,200651.0
2024-01-09 12:30:00,80.53,80.61,80.51,80.59,196183.0,75.6042,75.6793,75.5854,75.6605,196183.0
2024-01-09 13:00:00,80.58,80.7,80.52,80.53,329630.0,75.6511,75.7638,75.5948,75.6042,329630.0
2024-01-09 13:30:00,80.53,80.57,80.51,80.55,380569.0,75.6042,75.6417,75.5854,75.623,380569.0
2024-01-09 14:00:00,80.55,80.65,80.54,80.62,229870.0,75.623,75.7168,75.6136,75.6887,229870.0
2024-01-09 14:30:00,80.62,80.62,80.54,80.59,407433.0,75.6887,75.6887,75.6136,75.6605,407433.0
2024-01-09 15:00:00,80.6,80.64,80.57,80.59,523434.0,75.6699,75.7075,75.6417,75.6605,523434.0
2024-01-09 15:30:00,80.6,80.63,80.58,80.59,1263617.0,75.6699,75.6981,75.6511,75.6605,1263617.0
2024-01-10 09:30:00,80.83,80.88,80.74,80.79,711405.0,75.8858,75.9328,75.8013,75.8483,711405.0
2024-01-10 10:00:00,80.78,80.79,80.71,80.72,691365.0,75.8389,75.8483,75.7732,75.7826,691365.0
2024-01-10 10:30:00,80.72,80.76,80.71,80.73,398288.0,75.7826,75.8201,75.7732,75.792,398288.0
2024-01-10 11:00:00,80.74,80.76,80.64,80.65,258890.0,75.8013,75.8201,75.7075,75.7168,258890.0
2024-01-10 11:30:00,80.65,80.67,80.61,80.66,179714.0,75.7168,75.7356,75.6793,75.7262,179714.0
2024-01-10 12:00:00,80.66,80.67,80.61,80.63,130488.0,75.7262,75.7356,75.6793,75.6981,130488.0
2024-01-10 12:30:00,80.63,80.67,80.61,80.64,119641.0,75.6981,75.7356,75.6793,75.7075,119641.0
2024-01-10 13:00:00,80.63,80.67,80.56,80.56,110253.0,75.6981,75.7356,75.6323,75.6323,110253.0
2024-01-10 13:30:00,80.56,80.59,80.54,80.55,138699.0,75.6323,75.6605,75.6136,75.623,138699.0
2024-01-10 14:00:00,80.55,80.57,80.52,80.53,141938.0,75.623,75.6417,75.5948,75.6042,141938.0
2024-01-10 14:30:00,80.53,80.57,80.5,80.55,349119.0,75.6042,75.6417,75.576,75.623,349119.0
2024-01-10 15:00:00,80.55,80.58,80.46,80.48,717749.0,75.623,75.6511,75.5385,75.5572,717749.0
2024-01-10 15:30:00,80.48,80.51,80.44,80.48,549988.0,75.5572,75.5854,75.5197,75.5572,549988.0
2024-01-11 09:30:00,80.7,80.76,80.61,80.66,756261.0,75.7638,75.8201,75.6793,75.7262,756261.0
2024-01-11 10:00:00,80.66,80.67,80.55,80.67,414337.0,75.7262,75.7356,75.623,75.7356,414337.0
2024-01-11 10:30:00,80.67,80.71,80.62,80.67,611667.0,75.7356,75.7732,75.6887,75.7356,611667.0
2024-01-11 11:00:00,80.68,80.69,80.55,80.57,949987.0,75.745,75.7544,75.623,75.6417,949987.0
2024-01-11 11:30:00,80.57,80.62,80.52,80.57,1003441.0,75.6417,75.6887,75.5948,75.6417,1003441.0
2024-01-11 12:00:00,80.56,80.64,80.55,80.56,451876.0,75.6323,75.7075,75.623,75.6323,451876.0
2024-01-11 12:30:00,80.56,80.61,80.52,80.59,587610.0,75.6323,75.6793,75.5948,75.6605,587610.0
2024-01-11 13:00:00,80.59,80.71,80.57,80.65,316840.0,75.6605,75.7732,75.6417,75.7168,316840.0
2024-01-11 13:30:00,80.65,80.78,80.64,80.76,520172.0,75.7168,75.8389,75.7075,75.8201,520172.0
2024-01-11 14:00:00,80.76,80.91,80.73,80.91,673461.0,75.8201,75.9609,75.792,75.9609,673461.0
2024-01-11 14:30:00,80.9,81.02,80.88,81.01,561058.0,75.9516,76.0642,75.9328,76.0548,561058.0
2024-01-11 15:00:00,81.01,81.01,80.93,80.96,3533799.0,76.0548,76.0548,75.9797,76.0079,3533799.0
2024-01-11 15:30:00,80.96,81.02,80.92,80.97,4209587.0,76.0079,76.0642,75.9703,76.0173,4209587.0
2024-01-12 09:30:00,81.24,81.37,81.17,81.23,606687.0,76.2708,76.3928,76.205,76.2614,606687.0
2024-01-12 10:00:00,81.25,81.28,81.17,81.19,170841.0,76.2801,76.3083,76.205,76.2238,170841.0
2024-01-12 10:30:00,81.2,81.25,81.11,81.15,737776.0,76.2332,76.2801,76.1487,76.1863,737776.0
2024-01-12 11:00:00,81.15,81.19,81.09,81.19,458642.0,76.1863,76.2238,76.1299,76.2238,458642.0
2024-01-12 11:30:00,81.19,81.2,81.06,81.06,785695.0,76.2238,76.2332,76.1018,76.1018,785695.0
2024-01-12 12:00:00,81.06,81.09,81.03,81.08,203635.0,76.1018,76.1299,76.0736,76.1205,203635.0
2024-01-12 12:30:00,81.08,81.11,81.01,81.02,211068.0,76.1205,76.1487,76.0548,76.0642,211068.0
2024-01-12 13:00:00,81.02,81.03,80.97,81.01,466215.0,76.0642,76.0736,76.0173,76.0548,466215.0
2024-01-12 13:30:00,81.0,81.07,81.0,81.06,1391608.0,76.0454,76.1112,76.0454,76.1018,1391608.0
2024-01-12 14:00:00,81.06,81.15,81.05,81.14,474564.0,76.1018,76.1863,76.0924,76.1769,474564.0
2024-01-12 14:30:00,81.14,81.16,81.11,81.16,572159.0,76.1769,76.1956,76.1487,76.1956,572159.0
2024-01-12 15:00:00,81.16,81.17,81.13,81.15,395845.0,76.1956,76.205,76.1675,76.1863,395845.0
2024-01-12 15:30:00,81.15,81.17,81.11,81.16,2855116.0,76.1863,76.205,76.1487,76.1956,2855116.0
2024-01-16 09:30:00,80.94,80.94,80.75,80.81,4977119.0,75.9891,75.9891,75.8107,75.8671,4977119.0
2024-01-16 10:00:00,80.81,80.94,80.8,80.92,402973.0,75.8671,75.9891,75.8577,75.9703,402973.0
2024-01-16 10:30:00,80.92,80.93,80.85,80.86,2667161.0,75.9703,75.9797,75.9046,75.914,2667161.0
2024-01-16 11:00:00,80.85,80.85,80.59,80.75,2917620.0,75.9046,75.9046,75.6605,75.8107,2917620.0
2024-01-16 11:30:00,80.74,80.78,80.67,80.68,519035.0,75.8013,75.8389,75.7356,75.745,519035.0
2024-01-16 12:00:00,80.68,80.7,80.51,80.51,2269127.0,75.745,75.7638,75.5854,75.5854,2269127.0
2024-01-16 12:30:00,80.5,80.52,80.45,80.45,486855.0,75.576,75.5948,75.5291,75.5291,486855.0
2024-01-16 13:00:00,80.45,80.51,80.45,80.51,228940.0,75.5291,75.5854,75.5291,75.5854,228940.0
2024-01-16 13:30:00,80.51,80.55,80.47,80.52,351437.0,75.5854,75.623,75.5479,75.5948,351437.0
2024-01-16 14:00:00,80.52,80.54,80.49,80.52,339215.0,75.5948,75.6136,75.5666,75.5948,339215.0
2024-01-16 14:30:00,80.52,80.59,80.51,80.56,303884.0,75.5948,75.6605,75.5854,75.6323,303884.0
2024-01-16 15:00:00,80.56,80.59,80.52,80.58,1332576.0,75.6323,75.6605,75.5948,75.6511,1332576.0
2024-01-16 15:30:00,80.58,80.6,80.55,80.58,1290133.0,75.6511,75.6699,75.623,75.6511,1290133.0
2024-01-17 09:30:00,80.38,80.38,80.16,80.17,2700395.0,75.4634,75.4634,75.2568,75.2662,2700395.0
2024-01-17 10:00:00,80.16,80.25,80.15,80.17,707500.0,75.2568,75.3413,75.2474,75.2662,707500.0
2024-01-17 10:30:00,80.17,80.27,80.14,80.26,334213.0,75.2662,75.3601,75.238,75.3507,334213.0
2024-01-17 11:00:00,80.26,80.32,80.24,80.31,158949.0,75.3507,75.407,75.3319,75.3976,158949.0
2024-01-17 11:30:00,80.31,80.36,80.29,80.33,370678.0,75.3976,75.4446,75.3789,75.4164,370678.0
2024-01-17 12:00:00,80.33,80.35,80.28,80.31,261730.0,75.4164,75.4352,75.3695,75.3976,261730.0
2024-01-17 12:30:00,80.31,80.39,80.3,80.38,601185.0,75.3976,75.4727,75.3883,75.4634,601185.0
2024-01-17 13:00:00,80.38,80.41,80.27,80.28,596608.0,75.4634,75.4915,75.3601,75.3695,596608.0
2024-01-17 13:30:00,80.29,80.31,80.25,80.27,381258.0,75.3789,75.3976,75.3413,75.3601,381258.0
2024-01-17 14:00:00,80.28,80.31,80.25,80.3,677117.0,75.3695,75.3976,75.3413,75.3883,677117.0
2024-01-17 14:30:00,80.3,80.37,80.27,80.34,737500.0,75.3883,75.454,75.3601,75.4258,737500.0
2024-01-17 15:00:00,80.35,80.39,80.32,80.35,1440214.0,75.4352,75.4727,75.407,75.4352,1440214.0
2024-01-17 15:30:00,80.34,80.37,80.31,80.32,563872.0,75.4258,75.454,75.3976,75.407,563872.0
2024-01-18 09:30:00,80.43,80.47,80.32,80.39,454050.0,75.5103,75.5479,75.407,75.4727,454050.0
2024-01-18 10:00:00,80.4,80.43,80.34,80.42,733157.0,75.4821,75.5103,75.4258,75.5009,733157.0
2024-01-18 10:30:00,80.41,80.45,80.34,80.36,361193.0,75.4915,75.5291,75.4258,75.4446,361193.0
2024-01-18 11:00:00,80.36,80.4,80.34,80.38,952713.0,75.4446,75.4821,75.4258,75.4634,952713.0
2024-01-18 11:30:00,80.38,80.4,80.25,80.27,319801.0,75.4634,75.4821,75.3413,75.3601,319801.0
2024-01-18 12:00:00,80.27,80.28,80.21,80.24,247547.0,75.3601,75.3695,75.3038,75.3319,247547.0
2024-01-18 12:30:00,80.25,80.28,80.23,80.26,374919.0,75.3413,75.3695,75.3225,75.3507,374919.0
2024-01-18 13:00:00,80.26,80.34,80.25,80.32,750879.0,75.3507,75.4258,75.3413,75.407,750879.0
2024-01-18 13:30:00,80.33,80.36,80.32,80.33,355336.0,75.4164,75.4446,75.407,75.4164,355336.0
2024-01-18 14:00:00,80.32,80.35,80.29,80.34,500505.0,75.407,75.4352,75.3789,75.4258,500505.0
2024-01-18 14:30:00,80.34,80.37,80.28,80.29,381649.0,75.4258,75.454,75.3695,75.3789,381649.0
2024-01-18 15:00:00,80.29,80.3,80.25,80.28,1135716.0,75.3789,75.3883,75.3413,75.3695,1135716.0
2024-01-18 15:30:00,80.28,80.3,80.26,80.27,483445.0,75.3695,75.3883,75.3507,75.3601,483445.0
2024-01-19 09:30:00,80.26,80.26,80.04,80.17,732685.0,75.3507,75.3507,75.1442,75.2662,732685.0
2024-01-19 10:00:00,80.18,80.21,79.99,80.09,392263.0,75.2756,75.3038,75.0972,75.1911,392263.0
2024-01-19 10:30:00,80.09,80.19,80.05,80.17,1440040.0,75.1911,75.285,75.1535,75.2662,1440040.0
2024-01-19 11:00:00,80.17,80.21,80.13,80.16,316518.0,75.2662,75.3038,75.2287,75.2568,316518.0
2024-01-19 11:30:00,80.16,80.19,80.09,80.13,343311.0,75.2568,75.285,75.1911,75.2287,343311.0
2024-01-19 12:00:00,80.14,80.22,80.1,80.22,163260.0,75.238,75.3131,75.2005,75.3131,163260.0
2024-01-19 12:30:00,80.21,80.24,80.17,80.23,188734.0,75.3038,75.3319,75.2662,75.3225,188734.0
2024-01-19 13:00:00,80.23,80.23,80.17,80.19,658138.0,75.3225,75.3225,75.2662,75.285,658138.0
2024-01-19 13:30:00,80.2,80.2,80.17,80.19,250308.0,75.2944,75.2944,75.2662,75.285,250308.0
2024-01-19 14:00:00,80.19,80.23,80.18,80.22,454506.0,75.285,75.3225,75.2756,75.3131,454506.0
2024-01-19 14:30:00,80.21,80.26,80.2,80.22,345172.0,75.3038,75.3507,75.2944,75.3131,345172.0
2024-01-19 15:00:00,80.22,80.25,80.21,80.22,1476344.0,75.3131,75.3413,75.3038,75.3131,1476344.0
2024-01-19 15:30:00,80.23,80.3,80.21,80.29,883131.0,75.3225,75.3883,75.3038,75.3789,883131.0
2024-01-22 09:30:00,80.6,80.6,80.5,80.58,323860.0,75.6699,75.6699,75.576,75.6511,323860.0
2024-01-22 10:00:00,80.57,80.6,80.51,80.59,415454.0,75.6417,75.6699,75.5854,75.6605,415454.0
2024-01-22 10:30:00,80.59,80.6,80.51,80.52,675691.0,75.6605,75.6699,75.5854,75.5948,675691.0
2024-01-22 11:00:00,80.53,80.55,80.5,80.54,221553.0,75.6042,75.623,75.576,75.6136,221553.0
2024-01-22 11:30:00,80.54,80.57,80.53,80.56,186627.0,75.6136,75.6417,75.6042,75.6323,186627.0
2024-01-22 12:00:00,80.56,80.56,80.49,80.51,680901.0,75.6323,75.6323,75.5666,75.5854,680901.0
2024-01-22 12:30:00,80.52,80.54,80.49,80.52,223932.0,75.5948,75.6136,75.5666,75.5948,223932.0
2024-01-22 13:00:00,80.52,80.52,80.47,80.48,455102.0,75.5948,75.5948,75.5479,75.5572,455102.0
2024-01-22 13:30:00,80.48,80.5,80.44,80.46,263123.0,75.5572,75.576,75.5197,75.5385,263123.0
2024-01-22 14:00:00,80.46,80.47,80.42,80.45,360610.0,75.5385,75.5479,75.5009,75.5291,360610.0
2024-01-22 14:30:00,80.45,80.49,80.45,80.48,481447.0,75.5291,75.5666,75.5291,75.5572,481447.0
2024-01-22 15:00:00,80.49,80.5,80.44,80.45,434066.0,75.5666,75.576,75.5197,75.5291,434066.0
2024-01-22 15:30:00,80.45,80.48,80.44,80.46,428809.0,75.5291,75.5572,75.5197,75.5385,428809.0
2024-01-23 09:30:00,80.33,80.38,80.29,80.31,482170.0,75.4164,75.4634,75.3789,75.3976,482170.0
2024-01-23 10:00:00,80.32,80.34,80.3,80.33,516021.0,75.407,75.4258,75.3883,75.4164,516021.0
2024-01-23 10:30:00,80.33,80.33,80.25,80.27,473698.0,75.4164,75.4164,75.3413,75.3601,473698.0
2024-01-23 11:00:00,80.28,80.33,80.24,80.26,263959.0,75.3695,75.4164,75.3319,75.3507,263959.0
2024-01-23 11:30:00,80.25,80.29,80.24,80.26,262026.0,75.3413,75.3789,75.3319,75.3507,262026.0
2024-01-23 12:00:00,80.26,80.29,80.25,80.28,167825.0,75.3507,75.3789,75.3413,75.3695,167825.0
2024-01-23 12:30:00,80.27,80.27,80.23,80.27,485812.0,75.3601,75.3601,75.3225,75.3601,485812.0
2024-01-23 13:00:00,80.27,80.28,80.24,80.25,272072.0,75.3601,75.3695,75.3319,75.3413,272072.0
2024-01-23 13:30:00,80.25,80.26,80.2,80.22,360467.0,75.3413,75.3507,75.2944,75.3131,360467.0
2024-01-23 14:00:00,80.23,80.28,80.21,80.28,212247.0,75.3225,75.3695,75.3038,75.3695,212247.0
2024-01-23 14:30:00,80.28,80.3,80.24,80.25,419688.0,75.3695,75.3883,75.3319,75.3413,419688.0
2024-01-23 15:00:00,80.25,80.32,80.24,80.27,433170.0,75.3413,75.407,75.3319,75.3601,433170.0
2024-01-23 15:30:00,80.26,80.34,80.24,80.31,1000129.0,75.3507,75.4258,75.3319,75.3976,1000129.0
2024-01-24 09:30:00,80.58,80.66,80.42,80.45,758096.0,75.6511,75.7262,75.5009,75.5291,758096.0
2024-01-24 10:00:00,80.45,80.48,80.38,80.45,327818.0,75.5291,75.5572,75.4634,75.5291,327818.0
2024-01-24 10:30:00,80.45,80.51,80.36,80.41,579666.0,75.5291,75.5854,75.4446,75.4915,579666.0
2024-01-24 11:00:00,80.41,80.46,80.35,80.42,581757.0,75.4915,75.5385,75.4352,75.5009,581757.0
2024-01-24 11:30:00,80.42,80.44,80.33,80.37,214755.0,75.5009,75.5197,75.4164,75.454,214755.0
2024-01-24 12:00:00,80.37,80.46,80.36,80.44,489867.0,75.454,75.5385,75.4446,75.5197,489867.0
2024-01-24 12:30:00,80.45,80.48,80.42,80.43,667303.0,75.5291,75.5572,75.5009,75.5103,667303.0
2024-01-24 13:00:00,80.44,80.45,80.3,80.34,496193.0,75.5197,75.5291,75.3883,75.4258,496193.0
2024-01-24 13:30:00,80.34,80.35,80.24,80.25,599360.0,75.4258,75.4352,75.3319,75.3413,599360.0
2024-01-24 14:00:00,80.24,80.27,80.17,80.2,770291.0,75.3319,75.3601,75.2662,75.2944,770291.0
2024-01-24 14:30:00,80.18,80.24,80.18,80.22,432620.0,75.2756,75.3319,75.2756,75.3131,432620.0
2024-01-24 15:00:00,80.22,80.23,80.15,80.18,321292.0,75.3131,75.3225,75.2474,75.2756,321292.0
2024-01-24 15:30:00,80.18,80.21,80.14,80.17,876503.0,75.2756,75.3038,75.238,75.2662,876503.0
2024-01-25 09:30:00,80.55,80.55,80.41,80.5,746782.0,75.623,75.623,75.4915,75.576,746782.0
2024-01-25 10:00:00,80.5,80.59,80.46,80.56,296532.0,75.576,75.6605,75.5385,75.6323,296532.0
2024-01-25 10:30:00,80.57,80.59,80.49,80.53,866873.0,75.6417,75.6605,75.5666,75.6042,866873.0
2024-01-25 11:00:00,80.53,80.56,80.49,80.52,129950.0,75.6042,75.6323,75.5666,75.5948,129950.0
2024-01-25 11:30:00,80.51,80.51,80.43,80.47,1460592.0,75.5854,75.5854,75.5103,75.5479,1460592.0
2024-01-25 12:00:00,80.47,80.5,80.41,80.5,301362.0,75.5479,75.576,75.4915,75.576,301362.0
2024-01-25 12:30:00,80.49,80.5,80.43,80.49,437314.0,75.5666,75.576,75.5103,75.5666,437314.0
2024-01-25 13:00:00,80.49,80.6,80.47,80.56,294766.0,75.5666,75.6699,75.5479,75.6323,294766.0
2024-01-25 13:30:00,80.56,80.58,80.52,80.55,195360.0,75.6323,75.6511,75.5948,75.623,195360.0
2024-01-25 14:00:00,80.55,80.59,80.54,80.59,212134.0,75.623,75.6605,75.6136,75.6605,212134.0
2024-01-25 14:30:00,80.59,80.62,80.58,80.59,235529.0,75.6605,75.6887,75.6511,75.6605,235529.0
2024-01-25 15:00:00,80.59,80.6,80.56,80.56,1028888.0,75.6605,75.6699,75.6323,75.6323,1028888.0
2024-01-25 15:30:00,80.57,80.61,80.55,80.59,2247877.0,75.6417,75.6793,75.623,75.6605,2247877.0
2024-01-26 09:30:00,80.61,80.62,80.46,80.48,275142.0,75.6793,75.6887,75.5385,75.5572,275142.0
2024-01-26 10:00:00,80.47,80.51,80.42,80.47,168280.0,75.5479,75.5854,75.5009,75.5479,168280.0
2024-01-26 10:30:00,80.46,80.53,80.45,80.52,524007.0,75.5385,75.6042,75.5291,75.5948,524007.0
2024-01-26 11:00:00,80.53,80.58,80.5,80.57,99442.0,75.6042,75.6511,75.576,75.6417,99442.0
2024-01-26 11:30:00,80.58,80.59,80.55,80.58,114603.0,75.6511,75.6605,75.623,75.6511,114603.0
2024-01-26 12:00:00,80.57,80.59,80.54,80.57,2087390.0,75.6417,75.6605,75.6136,75.6417,2087390.0
2024-01-26 12:30:00,80.56,80.57,80.51,80.53,269909.0,75.6323,75.6417,75.5854,75.6042,269909.0
2024-01-26 13:00:00,80.53,80.54,80.5,80.51,266203.0,75.6042,75.6136,75.576,75.5854,266203.0
2024-01-26 13:30:00,80.51,80.51,80.45,80.47,153959.0,75.5854,75.5854,75.5291,75.5479,153959.0
2024-01-26 14:00:00,80.47,80.48,80.43,80.44,150630.0,75.5479,75.5572,75.5103,75.5197,150630.0
2024-01-26 14:30:00,80.44,80.47,80.43,80.46,222224.0,75.5197,75.5479,75.5103,75.5385,222224.0
2024-01-26 15:00:00,80.46,80.51,80.46,80.49,168806.0,75.5385,75.5854,75.5385,75.5666,168806.0
2024-01-26 15:30:00,80.5,80.51,80.42,80.42,248482.0,75.576,75.5854,75.5009,75.5009,248482.0
2024-01-29 09:30:00,80.7,80.74,80.66,80.7,266935.0,75.7638,75.8013,75.7262,75.7638,266935.0
2024-01-29 10:00:00,80.7,80.73,80.6,80.61,352972.0,75.7638,75.792,75.6699,75.6793,352972.0
2024-01-29 10:30:00,80.61,80.71,80.6,80.66,186117.0,75.6793,75.7732,75.6699,75.7262,186117.0
2024-01-29 11:00:00,80.66,80.68,80.63,80.67,275491.0,75.7262,75.745,75.6981,75.7356,275491.0
2024-01-29 11:30:00,80.67,80.68,80.63,80.67,851457.0,75.7356,75.745,75.6981,75.7356,851457.0
2024-01-29 12:00:00,80.67,80.68,80.63,80.66,803982.0,75.7356,75.745,75.6981,75.7262,803982.0
2024-01-29 12:30:00,80.67,80.72,80.66,80.68,176324.0,75.7356,75.7826,75.7262,75.745,176324.0
2024-01-29 13:00:00,80.69,80.71,80.67,80.7,117455.0,75.7544,75.7732,75.7356,75.7638,117455.0
2024-01-29 13:30:00,80.71,80.72,80.65,80.67,191111.0,75.7732,75.7826,75.7168,75.7356,191111.0
2024-01-29 14:00:00,80.67,80.68,80.63,80.66,628882.0,75.7356,75.745,75.6981,75.7262,628882.0
2024-01-29 14:30:00,80.65,80.68,80.64,80.66,432563.0,75.7168,75.745,75.7075,75.7262,432563.0
2024-01-29 15:00:00,80.66,80.84,80.66,80.83,1347744.0,75.7262,75.8952,75.7262,75.8858,1347744.0
2024-01-29 15:30:00,80.84,80.85,80.72,80.74,1496259.0,75.8952,75.9046,75.7826,75.8013,1496259.0
2024-01-30 09:30:00,80.89,80.89,80.76,80.87,499935.0,75.9422,75.9422,75.8201,75.9234,499935.0
2024-01-30 10:00:00,80.87,80.91,80.56,80.61,372521.0,75.9234,75.9609,75.6323,75.6793,372521.0
2024-01-30 10:30:00,80.61,80.64,80.56,80.59,392937.0,75.6793,75.7075,75.6323,75.6605,392937.0
2024-01-30 11:00:00,80.6,80.69,80.58,80.69,289673.0,75.6699,75.7544,75.6511,75.7544,289673.0
2024-01-30 11:30:00,80.69,80.76,80.68,80.73,210312.0,75.7544,75.8201,75.745,75.792,210312.0
2024-01-30 12:00:00,80.73,80.75,80.71,80.72,168751.0,75.792,75.8107,75.7732,75.7826,168751.0
2024-01-30 12:30:00,80.72,80.72,80.64,80.65,231788.0,75.7826,75.7826,75.7075,75.7168,231788.0
2024-01-30 13:00:00,80.65,80.68,80.62,80.67,364677.0,75.7168,75.745,75.6887,75.7356,364677.0
2024-01-30 13:30:00,80.67,80.68,80.63,80.67,472752.0,75.7356,75.745,75.6981,75.7356,472752.0
2024-01-30 14:00:00,80.67,80.74,80.66,80.73,232409.0,75.7356,75.8013,75.7262,75.792,232409.0
2024-01-30 14:30:00,80.73,80.81,80.72,80.81,259374.0,75.792,75.8671,75.7826,75.8671,259374.0
2024-01-30 15:00:00,80.81,80.82,80.73,80.73,1069569.0,75.8671,75.8764,75.792,75.792,1069569.0
2024-01-30 15:30:00,80.73,80.85,80.73,80.85,1337934.0,75.792,75.9046,75.792,75.9046,1337934.0
2024-01-31 09:30:00,81.15,81.35,81.15,81.28,2093119.0,76.1863,76.374,76.1863,76.3083,2093119.0
2024-01-31 10:00:00,81.28,81.3,81.11,81.26,1559638.0,76.3083,76.3271,76.1487,76.2895,1559638.0
2024-01-31 10:30:00,81.26,81.29,81.2,81.25,912233.0,76.2895,76.3177,76.2332,76.2801,912233.0
2024-01-31 11:00:00,81.26,81.29,81.19,81.21,777636.0,76.2895,76.3177,76.2238,76.2426,777636.0
2024-01-31 11:30:00,81.21,81.22,81.13,81.16,3029875.0,76.2426,76.252,76.1675,76.1956,3029875.0
2024-01-31 12:00:00,81.16,81.21,81.14,81.2,219843.0,76.1956,76.2426,76.1769,76.2332,219843.0
2024-01-31 12:30:00,81.2,81.24,81.19,81.22,588490.0,76.2332,76.2708,76.2238,76.252,588490.0
2024-01-31 13:00:00,81.21,81.25,81.19,81.24,853120.0,76.2426,76.2801,76.2238,76.2708,853120.0
2024-01-31 13:30:00,81.24,81.27,81.2,81.22,466278.0,76.2708,76.2989,76.2332,76.252,466278.0
2024-01-31 14:00:00,81.27,81.28,80.98,81.12,595014.0,76.2989,76.3083,76.0267,76.1581,595014.0
2024-01-31 14:30:00,81.13,81.33,81.09,81.22,1317847.0,76.1675,76.3553,76.1299,76.252,1317847.0
2024-01-31 15:00:00,81.22,81.23,80.99,81.08,2000630.0,76.252,76.2614,76.036,76.1205,2000630.0
2024-01-31 15:30:00,81.08,81.18,80.97,81.18,1588152.0,76.1205,76.2144,76.0173,76.2144,1588152.0
2024-02-01 09:30:00,81.3,81.3,81.2,81.26,1032386.0,76.591,76.591,76.4968,76.5533,1032386.0
2024-02-01 10:00:00,81.25,81.26,80.98,81.23,1098783.0,76.5439,76.5533,76.2895,76.525,1098783.0
2024-02-01 10:30:00,81.23,81.31,81.19,81.29,482085.0,76.525,76.6004,76.4873,76.5815,482085.0
2024-02-01 11:00:00,81.3,81.43,81.28,81.3,748448.0,76.591,76.7134,76.5721,76.591,748448.0
2024-02-01 11:30:00,81.3,81.41,81.27,81.27,763267.0,76.591,76.6946,76.5627,76.5627,763267.0
2024-02-01 12:00:00,81.28,81.33,81.24,81.26,610061.0,76.5721,76.6192,76.5344,76.5533,610061.0
2024-02-01 12:30:00,81.26,81.35,81.24,81.29,1856087.0,76.5533,76.6381,76.5344,76.5815,1856087.0
2024-02-01 13:00:00,81.29,81.29,81.23,81.23,224303.0,76.5815,76.5815,76.525,76.525,224303.0
2024-02-01 13:30:00,81.23,81.31,81.23,81.28,142957.0,76.525,76.6004,76.525,76.5721,142957.0
2024-02-01 14:00:00,81.28,81.35,81.28,81.34,261301.0,76.5721,76.6381,76.5721,76.6286,261301.0
2024-02-01 14:30:00,81.34,81.39,81.3,81.34,1611811.0,76.6286,76.6757,76.591,76.6286,1611811.0
2024-02-01 15:00:00,81.34,81.38,81.28,81.29,2525458.0,76.6286,76.6663,76.5721,76.5815,2525458.0
2024-02-01 15:30:00,81.29,81.31,81.23,81.29,6829955.0,76.5815,76.6004,76.525,76.5815,6829955.0
2024-02-02 09:30:00,80.57,80.77,80.57,80.69,435721.0,75.9032,76.0917,75.9032,76.0163,435721.0
2024-02-02 10:00:00,80.68,80.72,80.54,80.54,1999839.0,76.0069,76.0446,75.875,75.875,1999839.0
2024-02-02 10:30:00,80.54,80.59,80.48,80.55,1288602.0,75.875,75.9221,75.8185,75.8844,1288602.0
2024-02-02 11:00:00,80.55,80.58,80.5,80.58,923778.0,75.8844,75.9127,75.8373,75.9127,923778.0
2024-02-02 11:30:00,80.58,80.61,80.53,80.54,637993.0,75.9127,75.9409,75.8656,75.875,637993.0
2024-02-02 12:00:00,80.54,80.6,80.51,80.59,226781.0,75.875,75.9315,75.8467,75.9221,226781.0
2024-02-02 12:30:00,80.59,80.6,80.53,80.55,801657.0,75.9221,75.9315,75.8656,75.8844,801657.0
2024-02-02 13:00:00,80.54,80.56,80.52,80.56,628947.0,75.875,75.8938,75.8561,75.8938,628947.0
2024-02-02 13:30:00,80.56,80.66,80.55,80.64,778609.0,75.8938,75.988,75.8844,75.9692,778609.0
2024-02-02 14:00:00,80.64,80.67,80.6,80.67,246866.0,75.9692,75.9975,75.9315,75.9975,246866.0
2024-02-02 14:30:00,80.67,80.73,80.65,80.68,266481.0,75.9975,76.054,75.9786,76.0069,266481.0
2024-02-02 15:00:00,80.68,80.72,80.65,80.7,824549.0,76.0069,76.0446,75.9786,76.0257,824549.0
2024-02-02 15:30:00,80.7,80.73,80.68,80.68,1402907.0,76.0257,76.054,76.0069,76.0069,1402907.0
2024-02-05 09:30:00,80.35,80.35,80.19,80.29,2120504.0,75.696,75.696,75.5453,75.6395,2120504.0
2024-02-05 10:00:00,80.26,80.28,80.04,80.09,1060901.0,75.6112,75.63,75.4039,75.451,1060901.0
2024-02-05 10:30:00,80.09,80.12,80.01,80.03,1209461.0,75.451,75.4793,75.3757,75.3945,1209461.0
2024-02-05 11:00:00,80.03,80.06,80.01,80.05,2261883.0,75.3945,75.4228,75.3757,75.4134,2261883.0
2024-02-05 11:30:00,80.05,80.09,80.03,80.09,302032.0,75.4134,75.451,75.3945,75.451,302032.0
2024-02-05 12:00:00,80.09,80.13,80.04,80.12,512539.0,75.451,75.4887,75.4039,75.4793,512539.0
2024-02-05 12:30:00,80.13,80.21,80.12,80.17,158107.0,75.4887,75.5641,75.4793,75.5264,158107.0
2024-02-05 13:00:00,80.16,80.18,80.13,80.14,185897.0,75.517,75.5358,75.4887,75.4982,185897.0
2024-02-05 13:30:00,80.14,80.18,80.11,80.13,652082.0,75.4982,75.5358,75.4699,75.4887,652082.0
2024-02-05 14:00:00,80.14,80.16,80.11,80.15,315095.0,75.4982,75.517,75.4699,75.5076,315095.0
2024-02-05 14:30:00,80.15,80.17,80.13,80.15,1770731.0,75.5076,75.5264,75.4887,75.5076,1770731.0
2024-02-05 15:00:00,80.15,80.16,80.08,80.09,1003804.0,75.5076,75.517,75.4416,75.451,1003804.0
2024-02-05 15:30:00,80.09,80.16,80.09,80.14,748308.0,75.451,75.517,75.451,75.4982,748308.0
2024-02-06 09:30:00,80.21,80.31,80.2,80.31,6735443.0,75.5641,75.6583,75.5547,75.6583,6735443.0
2024-02-06 10:00:00,80.31,80.42,80.27,80.38,553675.0,75.6583,75.7619,75.6206,75.7243,553675.0
2024-02-06 10:30:00,80.38,80.43,80.35,80.4,260800.0,75.7243,75.7714,75.696,75.7431,260800.0
2024-02-06 11:00:00,80.4,80.44,80.32,80.42,370278.0,75.7431,75.7808,75.6677,75.7619,370278.0
2024-02-06 11:30:00,80.42,80.49,80.4,80.46,349186.0,75.7619,75.8279,75.7431,75.7996,349186.0
2024-02-06 12:00:00,80.46,80.49,80.44,80.48,400267.0,75.7996,75.8279,75.7808,75.8185,400267.0
2024-02-06 12:30:00,80.47,80.53,80.46,80.49,273378.0,75.809,75.8656,75.7996,75.8279,273378.0
2024-02-06 13:00:00,80.48,80.59,80.47,80.52,285265.0,75.8185,75.9221,75.809,75.8561,285265.0
2024-02-06 13:30:00,80.52,80.56,80.51,80.55,942618.0,75.8561,75.8938,75.8467,75.8844,942618.0
2024-02-06 14:00:00,80.55,80.58,80.5,80.54,361035.0,75.8844,75.9127,75.8373,75.875,361035.0
2024-02-06 14:30:00,80.54,80.54,80.46,80.49,245437.0,75.875,75.875,75.7996,75.8279,245437.0
2024-02-06 15:00:00,80.48,80.52,80.47,80.48,488887.0,75.8185,75.8561,75.809,75.8185,488887.0
2024-02-06 15:30:00,80.48,80.51,80.46,80.48,361943.0,75.8185,75.8467,75.7996,75.8185,361943.0
2024-02-07 09:30:00,80.35,80.61,80.31,80.53,693722.0,75.696,75.9409,75.6583,75.8656,693722.0
2024-02-07 10:00:00,80.53,80.54,80.4,80.46,551837.0,75.8656,75.875,75.7431,75.7996,551837.0
2024-02-07 10:30:00,80.45,80.51,80.41,80.43,410088.0,75.7902,75.8467,75.7525,75.7714,410088.0
2024-02-07 11:00:00,80.43,80.45,80.36,80.39,3295103.0,75.7714,75.7902,75.7054,75.7337,3295103.0
2024-02-07 11:30:00,80.39,80.4,80.3,80.34,225184.0,75.7337,75.7431,75.6489,75.6866,225184.0
2024-02-07 12:00:00,80.34,80.36,80.29,80.34,657411.0,75.6866,75.7054,75.6395,75.6866,657411.0
2024-02-07 12:30:00,80.34,80.38,80.32,80.34,299898.0,75.6866,75.7243,75.6677,75.6866,299898.0
2024-02-07 13:00:00,80.34,80.49,80.33,80.46,687784.0,75.6866,75.8279,75.6771,75.7996,687784.0
2024-02-07 13:30:00,80.45,80.47,80.38,80.43,110060.0,75.7902,75.809,75.7243,75.7714,110060.0
2024-02-07 14:00:00,80.44,80.45,80.37,80.38,718936.0,75.7808,75.7902,75.7148,75.7243,718936.0
2024-02-07 14:30:00,80.38,80.43,80.36,80.41,594619.0,75.7243,75.7714,75.7054,75.7525,594619.0
2024-02-07 15:00:00,80.41,80.46,80.39,80.44,198566.0,75.7525,75.7996,75.7337,75.7808,198566.0
2024-02-07 15:30:00,80.44,80.44,80.33,80.34,1001654.0,75.7808,75.7808,75.6771,75.6866,1001654.0
2024-02-08 09:30:00,80.2,80.21,80.14,80.16,159203.0,75.5547,75.5641,75.4982,75.517,159203.0
2024-02-08 10:00:00,80.16,80.18,80.13,80.16,474196.0,75.517,75.5358,75.4887,75.517,474196.0
2024-02-08 10:30:00,80.15,80.21,80.14,80.17,517195.0,75.5076,75.5641,75.4982,75.5264,517195.0
2024-02-08 11:00:00,80.17,80.18,80.11,80.12,1220906.0,75.5264,75.5358,75.4699,75.4793,1220906.0
2024-02-08 11:30:00,80.12,80.16,80.11,80.15,204844.0,75.4793,75.517,75.4699,75.5076,204844.0
2024-02-08 12:00:00,80.15,80.15,80.09,80.09,1017865.0,75.5076,75.5076,75.451,75.451,1017865.0
2024-02-08 12:30:00,80.1,80.13,80.08,80.09,151831.0,75.4605,75.4887,75.4416,75.451,151831.0
2024-02-08 13:00:00,80.09,80.24,80.08,80.17,2488341.0,75.451,75.5924,75.4416,75.5264,2488341.0
2024-02-08 13:30:00,80.16,80.17,80.13,80.14,138237.0,75.517,75.5264,75.4887,75.4982,138237.0
2024-02-08 14:00:00,80.14,80.14,80.1,80.11,234461.0,75.4982,75.4982,75.4605,75.4699,234461.0
2024-02-08 14:30:00,80.11,80.11,80.05,80.07,461059.0,75.4699,75.4699,75.4134,75.4322,461059.0
2024-02-08 15:00:00,80.07,80.07,80.04,80.05,511806.0,75.4322,75.4322,75.4039,75.4134,511806.0
2024-02-08 15:30:00,80.05,80.09,80.04,80.08,850527.0,75.4134,75.451,75.4039,75.4416,850527.0
2024-02-09 09:30:00,79.96,80.0,79.89,79.98,603706.0,75.3286,75.3663,75.2626,75.3474,603706.0
2024-02-09 10:00:00,79.99,80.02,79.96,79.98,368983.0,75.3568,75.3851,75.3286,75.3474,368983.0
2024-02-09 10:30:00,79.98,80.02,79.94,79.95,515152.0,75.3474,75.3851,75.3097,75.3192,515152.0
2024-02-09 11:00:00,79.95,80.02,79.92,79.96,172055.0,75.3192,75.3851,75.2909,75.3286,172055.0
2024-02-09 11:30:00,79.96,79.96,79.91,79.92,366419.0,75.3286,75.3286,75.2815,75.2909,366419.0
2024-02-09 12:00:00,79.92,79.94,79.9,79.92,679980.0,75.2909,75.3097,75.2721,75.2909,679980.0
2024-02-09 12:30:00,79.92,79.98,79.92,79.98,364358.0,75.2909,75.3474,75.2909,75.3474,364358.0
2024-02-09 13:00:00,79.98,80.01,79.97,80.0,163138.0,75.3474,75.3757,75.338,75.3663,163138.0
2024-02-09 13:30:00,79.99,80.02,79.97,79.98,371798.0,75.3568,75.3851,75.338,75.3474,371798.0
2024-02-09 14:00:00,79.98,80.01,79.96,80.0,223482.0,75.3474,75.3757,75.3286,75.3663,223482.0
2024-02-09 14:30:00,80.0,80.0,79.96,79.96,141247.0,75.3663,75.3663,75.3286,75.3286,141247.0
2024-02-09 15:00:00,79.97,79.98,79.94,79.98,888205.0,75.338,75.3474,75.3097,75.3474,888205.0
2024-02-09 15:30:00,79.98,80.0,79.95,80.0,1206973.0,75.3474,75.3663,75.3192,75.3663,1206973.0
2024-02-12 09:30:00,80.1,80.1,79.99,80.0,247669.0,75.4605,75.4605,75.3568,75.3663,247669.0
2024-02-12 10:00:00,80.0,80.02,79.91,79.94,245506.0,75.3663,75.3851,75.2815,75.3097,245506.0
2024-02-12 10:30:00,79.94,79.96,79.93,79.94,136647.0,75.3097,75.3286,75.3003,75.3097,136647.0
2024-02-12 11:00:00,79.95,79.98,79.93,79.97,142976.0,75.3192,75.3474,75.3003,75.338,142976.0
2024-02-12 11:30:00,79.98,80.04,79.97,80.04,216198.0,75.3474,75.4039,75.338,75.4039,216198.0
2024-02-12 12:00:00,80.04,80.14,80.04,80.14,452319.0,75.4039,75.4982,75.4039,75.4982,452319.0
2024-02-12 12:30:00,80.14,80.16,80.11,80.12,340949.0,75.4982,75.517,75.4699,75.4793,340949.0
2024-02-12 13:00:00,80.12,80.13,80.09,80.11,377466.0,75.4793,75.4887,75.451,75.4699,377466.0
2024-02-12 13:30:00,80.11,80.15,80.1,80.15,382402.0,75.4699,75.5076,75.4605,75.5076,382402.0
2024-02-12 14:00:00,80.15,80.15,80.06,80.06,588648.0,75.5076,75.5076,75.4228,75.4228,588648.0
2024-02-12 14:30:00,80.06,80.1,80.04,80.05,270937.0,75.4228,75.4605,75.4039,75.4134,270937.0
2024-02-12 15:00:00,80.06,80.08,80.03,80.04,420042.0,75.4228,75.4416,75.3945,75.4039,420042.0
2024-02-12 15:30:00,80.04,80.11,80.04,80.1,1032719.0,75.4039,75.4699,75.4039,75.4605,1032719.0
2024-02-13 09:30:00,79.53,79.58,79.42,79.49,1026005.0,74.9235,74.9706,74.8199,74.8858,1026005.0
2024-02-13 10:00:00,79.5,79.53,79.44,79.53,553548.0,74.8952,74.9235,74.8387,74.9235,553548.0
2024-02-13 10:30:00,79.53,79.55,79.5,79.51,390418.0,74.9235,74.9423,74.8952,74.9046,390418.0
2024-02-13 11:00:00,79.51,79.56,79.49,79.55,538857.0,74.9046,74.9517,74.8858,74.9423,538857.0
2024-02-13 11:30:00,79.56,79.59,79.53,79.54,456114.0,74.9517,74.98,74.9235,74.9329,456114.0
2024-02-13 12:00:00,79.55,79.57,79.5,79.51,2222267.0,74.9423,74.9612,74.8952,74.9046,2222267.0
2024-02-13 12:30:00,79.51,79.56,79.5,79.53,193610.0,74.9046,74.9517,74.8952,74.9235,193610.0
2024-02-13 13:00:00,79.52,79.54,79.5,79.53,2983253.0,74.9141,74.9329,74.8952,74.9235,2983253.0
2024-02-13 13:30:00,79.53,79.53,79.47,79.48,282525.0,74.9235,74.9235,74.867,74.8764,282525.0
2024-02-13 14:00:00,79.48,79.48,79.33,79.34,195447.0,74.8764,74.8764,74.7351,74.7445,195447.0
2024-02-13 14:30:00,79.34,79.38,79.32,79.32,4082738.0,74.7445,74.7822,74.7256,74.7256,4082738.0
2024-02-13 15:00:00,79.32,79.37,79.31,79.37,222303.0,74.7256,74.7728,74.7162,74.7728,222303.0
2024-02-13 15:30:00,79.37,79.43,79.36,79.4,1128568.0,74.7728,74.8293,74.7633,74.801,1128568.0
2024-02-14 09:30:00,79.54,79.57,79.45,79.5,1314469.0,74.9329,74.9612,74.8481,74.8952,1314469.0
2024-02-14 10:00:00,79.5,79.55,79.46,79.54,484297.0,74.8952,74.9423,74.8575,74.9329,484297.0
2024-02-14 10:30:00,79.54,79.57,79.52,79.55,367434.0,74.9329,74.9612,74.9141,74.9423,367434.0
2024-02-14 11:00:00,79.55,79.58,79.53,79.58,830812.0,74.9423,74.9706,74.9235,74.9706,830812.0
2024-02-14 11:30:00,79.58,79.62,79.57,79.6,473693.0,74.9706,75.0083,74.9612,74.9894,473693.0
2024-02-14 12:00:00,79.6,79.63,79.55,79.63,547654.0,74.9894,75.0177,74.9423,75.0177,547654.0
2024-02-14 12:30:00,79.63,79.67,79.61,79.66,266175.0,75.0177,75.0554,74.9989,75.046,266175.0
2024-02-14 13:00:00,79.66,79.69,79.61,79.62,341493.0,75.046,75.0742,74.9989,75.0083,341493.0
2024-02-14 13:30:00,79.62,79.65,79.6,79.64,2612561.0,75.0083,75.0365,74.9894,75.0271,2612561.0
2024-02-14 14:00:00,79.63,79.67,79.6,79.63,406893.0,75.0177,75.0554,74.9894,75.0177,406893.0
2024-02-14 14:30:00,79.63,79.64,79.58,79.59,509173.0,75.0177,75.0271,74.9706,74.98,509173.0
2024-02-14 15:00:00,79.59,79.63,79.57,79.62,379351.0,74.98,75.0177,74.9612,75.0083,379351.0
2024-02-14 15:30:00,79.62,79.68,79.61,79.66,980403.0,75.0083,75.0648,74.9989,75.046,980403.0
2024-02-15 09:30:00,80.01,80.05,79.92,79.93,368091.0,75.3757,75.4134,75.2909,75.3003,368091.0
2024-02-15 10:00:00,79.93,80.0,79.92,79.95,551078.0,75.3003,75.3663,75.2909,75.3192,551078.0
2024-02-15 10:30:00,79.95,79.96,79.87,79.88,676431.0,75.3192,75.3286,75.2438,75.2532,676431.0
2024-02-15 11:00:00,79.88,79.89,79.77,79.79,448750.0,75.2532,75.2626,75.1496,75.1684,448750.0
2024-02-15 11:30:00,79.79,79.84,79.78,79.81,457244.0,75.1684,75.2155,75.159,75.1873,457244.0
2024-02-15 12:00:00,79.8,79.94,79.8,79.93,464030.0,75.1778,75.3097,75.1778,75.3003,464030.0
2024-02-15 12:30:00,79.93,79.94,79.87,79.88,407340.0,75.3003,75.3097,75.2438,75.2532,407340.0
2024-02-15 13:00:00,79.88,79.95,79.87,79.94,1181682.0,75.2532,75.3192,75.2438,75.3097,1181682.0
2024-02-15 13:30:00,79.94,79.97,79.93,79.97,500110.0,75.3097,75.338,75.3003,75.338,500110.0
2024-02-15 14:00:00,79.96,79.98,79.94,79.95,438246.0,75.3286,75.3474,75.3097,75.3192,438246.0
2024-02-15 14:30:00,79.95,79.96,79.93,79.95,419084.0,75.3192,75.3286,75.3003,75.3192,419084.0
2024-02-15 15:00:00,79.95,79.95,79.92,79.94,376068.0,75.3192,75.3192,75.2909,75.3097,376068.0
2024-02-15 15:30:00,79.94,79.94,79.89,79.92,1176444.0,75.3097,75.3097,75.2626,75.2909,1176444.0
2024-02-16 09:30:00,79.61,79.62,79.53,79.57,245594.0,74.9989,75.0083,74.9235,74.9612,245594.0
2024-02-16 10:00:00,79.56,79.68,79.52,79.64,271829.0,74.9517,75.0648,74.9141,75.0271,271829.0
2024-02-16 10:30:00,79.63,79.65,79.58,79.59,288377.0,75.0177,75.0365,74.9706,74.98,288377.0
2024-02-16 11:00:00,79.6,79.64,79.55,79.56,429091.0,74.9894,75.0271,74.9423,74.9517,429091.0
2024-02-16 11:30:00,79.56,79.62,79.56,79.58,194987.0,74.9517,75.0083,74.9517,74.9706,194987.0
2024-02-16 12:00:00,79.58,79.6,79.55,79.59,170287.0,74.9706,74.9894,74.9423,74.98,170287.0
2024-02-16 12:30:00,79.59,79.65,79.59,79.65,215128.0,74.98,75.0365,74.98,75.0365,215128.0
2024-02-16 13:00:00,79.65,79.67,79.63,79.65,420461.0,75.0365,75.0554,75.0177,75.0365,420461.0
2024-02-16 13:30:00,79.65,79.68,79.65,79.67,206049.0,75.0365,75.0648,75.0365,75.0554,206049.0
2024-02-16 14:00:00,79.67,79.7,79.66,79.68,178892.0,75.0554,75.0836,75.046,75.0648,178892.0
2024-02-16 14:30:00,79.69,79.69,79.63,79.65,236863.0,75.0742,75.0742,75.0177,75.0365,236863.0
2024-02-16 15:00:00,79.65,79.66,79.62,79.65,196906.0,75.0365,75.046,75.0083,75.0365,196906.0
2024-02-16 15:30:00,79.65,79.67,79.6,79.64,821273.0,75.0365,75.0554,74.9894,75.0271,821273.0
2024-02-20 09:30:00,79.91,79.91,79.69,79.87,1066644.0,75.2815,75.2815,75.0742,75.2438,1066644.0
2024-02-20 10:00:00,79.87,79.89,79.84,79.89,661252.0,75.2438,75.2626,75.2155,75.2626,661252.0
2024-02-20 10:30:00,79.89,79.91,79.85,79.89,274171.0,75.2626,75.2815,75.2249,75.2626,274171.0
2024-02-20 11:00:00,79.89,79.91,79.87,79.89,172328.0,75.2626,75.2815,75.2438,75.2626,172328.0
2024-02-20 11:30:00,79.89,79.91,79.87,79.89,411145.0,75.2626,75.2815,75.2438,75.2626,411145.0
2024-02-20 12:00:00,79.9,79.92,79.88,79.91,711409.0,75.2721,75.2909,75.2532,75.2815,711409.0
2024-02-20 12:30:00,79.91,79.94,79.89,79.92,936870.0,75.2815,75.3097,75.2626,75.2909,936870.0
2024-02-20 13:00:00,79.92,79.95,79.9,79.92,1083558.0,75.2909,75.3192,75.2721,75.2909,1083558.0
2024-02-20 13:30:00,79.92,79.95,79.91,79.92,1084725.0,75.2909,75.3192,75.2815,75.2909,1084725.0
2024-02-20 14:00:00,79.92,79.94,79.89,79.92,725455.0,75.2909,75.3097,75.2626,75.2909,725455.0
2024-02-20 14:30:00,79.92,79.93,79.85,79.86,224813.0,75.2909,75.3003,75.2249,75.2344,224813.0
2024-02-20 15:00:00,79.86,79.87,79.84,79.87,1128901.0,75.2344,75.2438,75.2155,75.2438,1128901.0
2024-02-20 15:30:00,79.87,79.91,79.86,79.91,1005120.0,75.2438,75.2815,75.2344,75.2815,1005120.0
2024-02-21 09:30:00,79.9,79.96,79.85,79.89,684181.0,75.2721,75.3286,75.2249,75.2626,684181.0
2024-02-21 10:00:00,79.89,79.94,79.86,79.86,306009.0,75.2626,75.3097,75.2344,75.2344,306009.0
2024-02-21 10:30:00,79.86,79.86,79.79,79.79,673299.0,75.2344,75.2344,75.1684,75.1684,673299.0
2024-02-21 11:00:00,79.79,79.84,79.79,79.81,240395.0,75.1684,75.2155,75.1684,75.1873,240395.0
2024-02-21 11:30:00,79.81,79.83,79.77,79.77,123355.0,75.1873,75.2061,75.1496,75.1496,123355.0
2024-02-21 12:00:00,79.78,79.78,79.73,79.74,345428.0,75.159,75.159,75.1119,75.1213,345428.0
2024-02-21 12:30:00,79.75,79.8,79.72,79.78,313192.0,75.1307,75.1778,75.1025,75.159,313192.0
2024-02-21 13:00:00,79.78,79.82,79.65,79.74,1154952.0,75.159,75.1967,75.0365,75.1213,1154952.0
2024-02-21 13:30:00,79.74,79.74,79.65,79.69,433223.0,75.1213,75.1213,75.0365,75.0742,433223.0
2024-02-21 14:00:00,79.69,79.76,79.63,79.73,892474.0,75.0742,75.1402,75.0177,75.1119,892474.0
2024-02-21 14:30:00,79.73,79.75,79.67,79.72,361551.0,75.1119,75.1307,75.0554,75.1025,361551.0
2024-02-21 15:00:00,79.72,79.74,79.7,79.73,677604.0,75.1025,75.1213,75.0836,75.1119,677604.0
2024-02-21 15:30:00,79.73,79.77,79.69,79.69,745921.0,75.1119,75.1496,75.0742,75.0742,745921.0
2024-02-22 09:30:00,79.74,79.88,79.69,79.81,881297.0,75.1213,75.2532,75.0742,75.1873,881297.0
2024-02-22 10:00:00,79.81,79.81,79.7,79.72,177836.0,75.1873,75.1873,75.0836,75.1025,177836.0
2024-02-22 10:30:00,79.72,79.78,79.71,79.73,115385.0,75.1025,75.159,75.0931,75.1119,115385.0
2024-02-22 11:00:00,79.73,79.79,79.71,79.75,479468.0,75.1119,75.1684,75.0931,75.1307,479468.0
2024-02-22 11:30:00,79.76,79.77,79.7,79.71,195740.0,75.1402,75.1496,75.0836,75.0931,195740.0
2024-02-22 12:00:00,79.7,79.72,79.68,79.71,298970.0,75.0836,75.1025,75.0648,75.0931,298970.0
2024-02-22 12:30:00,79.71,79.74,79.7,79.73,104213.0,75.0931,75.1213,75.0836,75.1119,104213.0
2024-02-22 13:00:00,79.72,79.74,79.66,79.71,303387.0,75.1025,75.1213,75.046,75.0931,303387.0
2024-02-22 13:30:00,79.72,79.76,79.71,79.73,390588.0,75.1025,75.1402,75.0931,75.1119,390588.0
2024-02-22 14:00:00,79.73,79.78,79.72,79.77,373891.0,75.1119,75.159,75.1025,75.1496,373891.0
2024-02-22 14:30:00,79.77,79.78,79.74,79.75,206166.0,75.1496,75.159,75.1213,75.1307,206166.0
2024-02-22 15:00:00,79.75,79.77,79.73,79.73,519084.0,75.1307,75.1496,75.1119,75.1119,519084.0
2024-02-22 15:30:00,79.73,79.77,79.7,79.77,1355749.0,75.1119,75.1496,75.0836,75.1496,1355749.0
2024-02-23 09:30:00,79.77,79.81,79.75,79.79,642425.0,75.1496,75.1873,75.1307,75.1684,642425.0
2024-02-23 10:00:00,79.79,79.79,79.73,79.77,277002.0,75.1684,75.1684,75.1119,75.1496,277002.0
2024-02-23 10:30:00,79.78,79.82,79.75,79.76,165667.0,75.159,75.1967,75.1307,75.1402,165667.0
2024-02-23 11:00:00,79.76,79.9,79.75,79.9,155290.0,75.1402,75.2721,75.1307,75.2721,155290.0
2024-02-23 11:30:00,79.89,79.96,79.89,79.94,183176.0,75.2626,75.3286,75.2626,75.3097,183176.0
2024-02-23 12:00:00,79.95,79.98,79.92,79.93,361316.0,75.3192,75.3474,75.2909,75.3003,361316.0
2024-02-23 12:30:00,79.92,79.96,79.91,79.95,415145.0,75.2909,75.3286,75.2815,75.3192,415145.0
2024-02-23 13:00:00,79.95,79.97,79.93,79.97,376864.0,75.3192,75.338,75.3003,75.338,376864.0
2024-02-23 13:30:00,79.96,79.98,79.95,79.97,234576.0,75.3286,75.3474,75.3192,75.338,234576.0
2024-02-23 14:00:00,79.97,79.97,79.92,79.92,331504.0,75.338,75.338,75.2909,75.2909,331504.0
2024-02-23 14:30:00,79.93,79.93,79.87,79.89,204705.0,75.3003,75.3003,75.2438,75.2626,204705.0
2024-02-23 15:00:00,79.89,79.91,79.88,79.9,190588.0,75.2626,75.2815,75.2532,75.2721,190588.0
2024-02-23 15:30:00,79.9,79.92,79.88,79.89,713462.0,75.2721,75.2909,75.2532,75.2626,713462.0
2024-02-26 09:30:00,79.83,79.87,79.77,79.78,213748.0,75.2061,75.2438,75.1496,75.159,213748.0
2024-02-26 10:00:00,79.79,79.79,79.69,79.7,382718.0,75.1684,75.1684,75.0742,75.0836,382718.0
2024-02-26 10:30:00,79.71,79.75,79.69,79.72,316666.0,75.0931,75.1307,75.0742,75.1025,316666.0
2024-02-26 11:00:00,79.72,79.76,79.69,79.72,245575.0,75.1025,75.1402,75.0742,75.1025,245575.0
2024-02-26 11:30:00,79.72,79.73,79.66,79.67,281684.0,75.1025,75.1119,75.046,75.0554,281684.0
2024-02-26 12:00:00,79.67,79.67,79.62,79.65,214217.0,75.0554,75.0554,75.0083,75.0365,214217.0
2024-02-26 12:30:00,79.65,79.66,79.63,79.64,246405.0,75.0365,75.046,75.0177,75.0271,246405.0
2024-02-26 13:00:00,79.64,79.65,79.57,79.59,497381.0,75.0271,75.0365,74.9612,74.98,497381.0
2024-02-26 13:30:00,79.59,79.64,79.59,79.63,280665.0,74.98,75.0271,74.98,75.0177,280665.0
2024-02-26 14:00:00,79.63,79.65,79.62,79.63,286215.0,75.0177,75.0365,75.0083,75.0177,286215.0
2024-02-26 14:30:00,79.63,79.63,79.57,79.6,799358.0,75.0177,75.0177,74.9612,74.9894,799358.0
2024-02-26 15:00:00,79.6,79.69,79.59,79.67,941909.0,74.9894,75.0742,74.98,75.0554,941909.0
2024-02-26 15:30:00,79.67,79.72,79.66,79.7,1391891.0,75.0554,75.1025,75.046,75.0836,1391891.0
2024-02-27 09:30:00,79.73,79.77,79.66,79.74,369539.0,75.1119,75.1496,75.046,75.1213,369539.0
2024-02-27 10:00:00,79.75,79.8,79.72,79.76,265963.0,75.1307,75.1778,75.1025,75.1402,265963.0
2024-02-27 10:30:00,79.76,79.76,79.71,79.71,797906.0,75.1402,75.1402,75.0931,75.0931,797906.0
2024-02-27 11:00:00,79.72,79.76,79.71,79.73,277979.0,75.1025,75.1402,75.0931,75.1119,277979.0
2024-02-27 11:30:00,79.73,79.75,79.7,79.73,583306.0,75.1119,75.1307,75.0836,75.1119,583306.0
2024-02-27 12:00:00,79.72,79.73,79.66,79.68,333030.0,75.1025,75.1119,75.046,75.0648,333030.0
2024-02-27 12:30:00,79.69,79.69,79.64,79.65,142210.0,75.0742,75.0742,75.0271,75.0365,142210.0
2024-02-27 13:00:00,79.64,79.75,79.63,79.71,114351.0,75.0271,75.1307,75.0177,75.0931,114351.0
2024-02-27 13:30:00,79.7,79.7,79.65,79.67,222290.0,75.0836,75.0836,75.0365,75.0554,222290.0
2024-02-27 14:00:00,79.67,79.68,79.61,79.64,233470.0,75.0554,75.0648,74.9989,75.0271,233470.0
2024-02-27 14:30:00,79.64,79.64,79.58,79.62,382429.0,75.0271,75.0271,74.9706,75.0083,382429.0
2024-02-27 15:00:00,79.62,79.65,79.61,79.64,517210.0,75.0083,75.0365,74.9989,75.0271,517210.0
2024-02-27 15:30:00,79.64,79.65,79.61,79.64,378906.0,75.0271,75.0365,74.9989,75.0271,378906.0
2024-02-28 09:30:00,79.57,79.64,79.55,79.59,826125.0,74.9612,75.0271,74.9423,74.98,826125.0
2024-02-28 10:00:00,79.59,79.63,79.59,79.6,617566.0,74.98,75.0177,74.98,74.9894,617566.0
2024-02-28 10:30:00,79.59,79.64,79.59,79.62,451894.0,74.98,75.0271,74.98,75.0083,451894.0
2024-02-28 11:00:00,79.62,79.66,79.62,79.64,206358.0,75.0083,75.046,75.0083,75.0271,206358.0
2024-02-28 11:30:00,79.64,79.67,79.62,79.67,806021.0,75.0271,75.0554,75.0083,75.0554,806021.0
2024-02-28 12:00:00,79.66,79.67,79.64,79.66,237172.0,75.046,75.0554,75.0271,75.046,237172.0
2024-02-28 12:30:00,79.66,79.67,79.63,79.66,653440.0,75.046,75.0554,75.0177,75.046,653440.0
2024-02-28 13:00:00,79.65,79.66,79.61,79.63,561317.0,75.0365,75.046,74.9989,75.0177,561317.0
2024-02-28 13:30:00,79.63,79.65,79.61,79.64,358610.0,75.0177,75.0365,74.9989,75.0271,358610.0
2024-02-28 14:00:00,79.65,79.65,79.6,79.64,449841.0,75.0365,75.0365,74.9894,75.0271,449841.0
2024-02-28 14:30:00,79.64,79.66,79.62,79.66,632647.0,75.0271,75.046,75.0083,75.046,632647.0
2024-02-28 15:00:00,79.65,79.69,79.64,79.67,899674.0,75.0365,75.0742,75.0271,75.0554,899674.0
2024-02-28 15:30:00,79.67,79.69,79.62,79.66,1035844.0,75.0554,75.0742,75.0083,75.046,1035844.0
2024-02-29 09:30:00,79.83,79.93,79.75,79.92,914600.0,75.2061,75.3003,75.1307,75.2909,914600.0
2024-02-29 10:00:00,79.92,79.96,79.88,79.93,1111636.0,75.2909,75.3286,75.2532,75.3003,1111636.0
2024-02-29 10:30:00,79.94,79.95,79.9,79.93,704626.0,75.3097,75.3192,75.2721,75.3003,704626.0
2024-02-29 11:00:00,79.94,79.94,79.87,79.91,186030.0,75.3097,75.3097,75.2438,75.2815,186030.0
2024-02-29 11:30:00,79.9,79.92,79.84,79.84,365499.0,75.2721,75.2909,75.2155,75.2155,365499.0
2024-02-29 12:00:00,79.84,79.85,79.76,79.76,270102.0,75.2155,75.2249,75.1402,75.1402,270102.0
2024-02-29 12:30:00,79.77,79.78,79.71,79.72,442086.0,75.1496,75.159,75.0931,75.1025,442086.0
2024-02-29 13:00:00,79.72,79.78,79.71,79.77,832138.0,75.1025,75.159,75.0931,75.1496,832138.0
2024-02-29 13:30:00,79.77,79.83,79.76,79.83,158889.0,75.1496,75.2061,75.1402,75.2061,158889.0
2024-02-29 14:00:00,79.83,79.84,79.79,79.79,279464.0,75.2061,75.2155,75.1684,75.1684,279464.0
2024-02-29 14:30:00,79.8,79.8,79.7,79.72,361996.0,75.1778,75.1778,75.0836,75.1025,361996.0
2024-02-29 15:00:00,79.72,79.75,79.69,79.73,792269.0,75.1025,75.1307,75.0742,75.1119,792269.0
2024-02-29 15:30:00,79.73,79.8,79.72,79.77,1224770.0,75.1119,75.1778,75.1025,75.1496,1224770.0
2024-03-01 09:30:00,79.41,79.49,79.23,79.26,662354.0,75.0662,75.1418,74.896,74.9244,662354.0
2024-03-01 10:00:00,79.25,79.76,79.25,79.76,867508.0,74.9149,75.397,74.9149,75.397,867508.0
2024-03-01 10:30:00,79.76,79.85,79.69,79.85,801283.0,75.397,75.4821,75.3309,75.4821,801283.0
2024-03-01 11:00:00,79.85,79.89,79.72,79.73,620022.0,75.4821,75.5199,75.3592,75.3687,620022.0
2024-03-01 11:30:00,79.73,79.75,79.69,79.72,412124.0,75.3687,75.3876,75.3309,75.3592,412124.0
2024-03-01 12:00:00,79.71,79.79,79.7,79.78,262192.0,75.3498,75.4254,75.3403,75.4159,262192.0
2024-03-01 12:30:00,79.78,79.82,79.75,79.81,301490.0,75.4159,75.4537,75.3876,75.4443,301490.0
2024-03-01 13:00:00,79.8,79.86,79.78,79.84,241570.0,75.4348,75.4916,75.4159,75.4726,241570.0
2024-03-01 13:30:00,79.84,79.9,79.84,79.89,226818.0,75.4726,75.5294,75.4726,75.5199,226818.0
2024-03-01 14:00:00,79.89,79.92,79.88,79.92,382926.0,75.5199,75.5483,75.5105,75.5483,382926.0
2024-03-01 14:30:00,79.92,79.97,79.91,79.95,266325.0,75.5483,75.5955,75.5388,75.5766,266325.0
2024-03-01 15:00:00,79.95,79.95,79.91,79.92,206603.0,75.5766,75.5766,75.5388,75.5483,206603.0
2024-03-01 15:30:00,79.92,79.95,79.91,79.91,622093.0,75.5483,75.5766,75.5388,75.5388,622093.0
2024-03-04 09:30:00,79.79,79.84,79.69,79.82,654595.0,75.4254,75.4726,75.3309,75.4537,654595.0
2024-03-04 10:00:00,79.82,79.85,79.73,79.73,1677045.0,75.4537,75.4821,75.3687,75.3687,1677045.0
2024-03-04 10:30:00,79.74,79.76,79.72,79.74,309782.0,75.3781,75.397,75.3592,75.3781,309782.0
2024-03-04 11:00:00,79.75,79.78,79.74,79.74,492128.0,75.3876,75.4159,75.3781,75.3781,492128.0
2024-03-04 11:30:00,79.74,79.82,79.73,79.81,525853.0,75.3781,75.4537,75.3687,75.4443,525853.0
2024-03-04 12:00:00,79.81,79.82,79.74,79.81,614602.0,75.4443,75.4537,75.3781,75.4443,614602.0
2024-03-04 12:30:00,79.8,79.81,79.74,79.75,212661.0,75.4348,75.4443,75.3781,75.3876,212661.0
2024-03-04 13:00:00,79.75,79.77,79.74,79.76,293978.0,75.3876,75.4065,75.3781,75.397,293978.0
2024-03-04 13:30:00,79.76,79.78,79.75,79.77,339683.0,75.397,75.4159,75.3876,75.4065,339683.0
2024-03-04 14:00:00,79.78,79.82,79.77,79.81,570051.0,75.4159,75.4537,75.4065,75.4443,570051.0
2024-03-04 14:30:00,79.81,79.84,79.79,79.83,307625.0,75.4443,75.4726,75.4254,75.4632,307625.0
2024-03-04 15:00:00,79.83,79.83,79.77,79.79,1494048.0,75.4632,75.4632,75.4065,75.4254,1494048.0
2024-03-04 15:30:00,79.79,79.82,79.74,79.77,1549383.0,75.4254,75.4537,75.3781,75.4065,1549383.0
2024-03-05 09:30:00,80.01,80.03,79.97,79.97,230118.0,75.6333,75.6523,75.5955,75.5955,230118.0
2024-03-05 10:00:00,79.97,80.23,79.97,80.09,388544.0,75.5955,75.8413,75.5955,75.709,388544.0
2024-03-05 10:30:00,80.1,80.12,80.07,80.08,500990.0,75.7184,75.7373,75.6901,75.6995,500990.0
2024-03-05 11:00:00,80.08,80.11,80.05,80.09,365009.0,75.6995,75.7279,75.6712,75.709,365009.0
2024-03-05 11:30:00,80.09,80.1,80.04,80.06,148838.0,75.709,75.7184,75.6617,75.6806,148838.0
2024-03-05 12:00:00,80.06,80.07,80.04,80.05,183142.0,75.6806,75.6901,75.6617,75.6712,183142.0
2024-03-05 12:30:00,80.04,80.05,80.01,80.04,360021.0,75.6617,75.6712,75.6333,75.6617,360021.0
2024-03-05 13:00:00,80.04,80.04,80.0,80.01,679311.0,75.6617,75.6617,75.6239,75.6333,679311.0
2024-03-05 13:30:00,80.01,80.05,79.99,80.03,247465.0,75.6333,75.6712,75.6144,75.6523,247465.0
2024-03-05 14:00:00,80.03,80.09,80.02,80.09,219975.0,75.6523,75.709,75.6428,75.709,219975.0
2024-03-05 14:30:00,80.09,80.09,80.03,80.06,392058.0,75.709,75.709,75.6523,75.6806,392058.0
2024-03-05 15:00:00,80.06,80.07,80.01,80.04,1100361.0,75.6806,75.6901,75.6333,75.6617,1100361.0
2024-03-05 15:30:00,80.04,80.11,80.03,80.08,2279855.0,75.6617,75.7279,75.6523,75.6995,2279855.0
2024-03-06 09:30:00,80.3,80.36,80.19,80.34,1269846.0,75.9075,75.9642,75.8035,75.9453,1269846.0
2024-03-06 10:00:00,80.33,80.36,80.26,80.27,247249.0,75.9358,75.9642,75.8697,75.8791,247249.0
2024-03-06 10:30:00,80.27,80.35,80.24,80.34,704151.0,75.8791,75.9547,75.8508,75.9453,704151.0
2024-03-06 11:00:00,80.34,80.34,80.26,80.27,311416.0,75.9453,75.9453,75.8697,75.8791,311416.0
2024-03-06 11:30:00,80.27,80.46,80.25,80.38,338664.0,75.8791,76.0587,75.8602,75.9831,338664.0
2024-03-06 12:00:00,80.38,80.42,80.35,80.39,167562.0,75.9831,76.0209,75.9547,75.9926,167562.0
2024-03-06 12:30:00,80.39,80.4,80.33,80.34,212390.0,75.9926,76.002,75.9358,75.9453,212390.0
2024-03-06 13:00:00,80.33,80.38,80.33,80.35,186494.0,75.9358,75.9831,75.9358,75.9547,186494.0
2024-03-06 13:30:00,80.35,80.37,80.3,80.33,287810.0,75.9547,75.9737,75.9075,75.9358,287810.0
2024-03-06 14:00:00,80.32,80.33,80.24,80.26,784326.0,75.9264,75.9358,75.8508,75.8697,784326.0
2024-03-06 14:30:00,80.26,80.28,80.25,80.26,407616.0,75.8697,75.8886,75.8602,75.8697,407616.0
2024-03-06 15:00:00,80.25,80.26,80.21,80.22,528147.0,75.8602,75.8697,75.8224,75.8319,528147.0
2024-03-06 15:30:00,80.22,80.24,80.18,80.24,735448.0,75.8319,75.8508,75.794,75.8508,735448.0
2024-03-07 09:30:00,80.48,80.48,80.32,80.33,786261.0,76.0776,76.0776,75.9264,75.9358,786261.0
2024-03-07 10:00:00,80.33,80.39,80.31,80.38,628915.0,75.9358,75.9926,75.9169,75.9831,628915.0
2024-03-07 10:30:00,80.37,80.39,80.31,80.34,402466.0,75.9737,75.9926,75.9169,75.9453,402466.0
2024-03-07 11:00:00,80.34,80.43,80.31,80.41,609464.0,75.9453,76.0304,75.9169,76.0115,609464.0
2024-03-07 11:30:00,80.4,80.4,80.34,80.35,461978.0,76.002,76.002,75.9453,75.9547,461978.0
2024-03-07 12:00:00,80.36,80.39,80.32,80.34,432960.0,75.9642,75.9926,75.9264,75.9453,432960.0
2024-03-07 12:30:00,80.34,80.37,80.31,80.34,575414.0,75.9453,75.9737,75.9169,75.9453,575414.0
2024-03-07 13:00:00,80.35,80.37,80.33,80.37,132269.0,75.9547,75.9737,75.9358,75.9737,132269.0
2024-03-07 13:30:00,80.37,80.39,80.35,80.38,266684.0,75.9737,75.9926,75.9547,75.9831,266684.0
2024-03-07 14:00:00,80.38,80.4,80.35,80.4,716063.0,75.9831,76.002,75.9547,76.002,716063.0
2024-03-07 14:30:00,80.4,80.46,80.39,80.45,451250.0,76.002,76.0587,75.9926,76.0493,451250.0
2024-03-07 15:00:00,80.45,80.48,80.42,80.47,158349.0,76.0493,76.0776,76.0209,76.0682,158349.0
2024-03-07 15:30:00,80.46,80.48,80.45,80.46,619901.0,76.0587,76.0776,76.0493,76.0587,619901.0
2024-03-08 09:30:00,80.57,80.7,80.57,80.67,1038467.0,76.1627,76.2856,76.1627,76.2572,1038467.0
2024-03-08 10:00:00,80.68,80.75,80.63,80.69,343689.0,76.2667,76.3329,76.2194,76.2762,343689.0
2024-03-08 10:30:00,80.68,80.7,80.64,80.67,382222.0,76.2667,76.2856,76.2289,76.2572,382222.0
2024-03-08 11:00:00,80.67,80.68,80.59,80.59,1052192.0,76.2572,76.2667,76.1816,76.1816,1052192.0
2024-03-08 11:30:00,80.59,80.62,80.55,80.59,299498.0,76.1816,76.21,76.1438,76.1816,299498.0
2024-03-08 12:00:00,80.59,80.63,80.57,80.62,174231.0,76.1816,76.2194,76.1627,76.21,174231.0
2024-03-08 12:30:00,80.62,80.65,80.58,80.65,1395210.0,76.21,76.2383,76.1722,76.2383,1395210.0
2024-03-08 13:00:00,80.65,80.65,80.58,80.59,384812.0,76.2383,76.2383,76.1722,76.1816,384812.0
2024-03-08 13:30:00,80.59,80.62,80.57,80.59,590902.0,76.1816,76.21,76.1627,76.1816,590902.0
2024-03-08 14:00:00,80.59,80.61,80.55,80.59,594406.0,76.1816,76.2005,76.1438,76.1816,594406.0
2024-03-08 14:30:00,80.59,80.62,80.59,80.6,178689.0,76.1816,76.21,76.1816,76.1911,178689.0
2024-03-08 15:00:00,80.61,80.62,80.58,80.59,238395.0,76.2005,76.21,76.1722,76.1816,238395.0
2024-03-08 15:30:00,80.6,80.61,80.56,80.59,929374.0,76.1911,76.2005,76.1533,76.1816,929374.0
2024-03-11 09:30:00,80.6,80.62,80.47,80.59,477727.0,76.1911,76.21,76.0682,76.1816,477727.0
2024-03-11 10:00:00,80.59,80.59,80.55,80.55,467309.0,76.1816,76.1816,76.1438,76.1438,467309.0
2024-03-11 10:30:00,80.55,80.56,80.5,80.55,292937.0,76.1438,76.1533,76.0965,76.1438,292937.0
2024-03-11 11:00:00,80.55,80.56,80.51,80.55,178940.0,76.1438,76.1533,76.106,76.1438,178940.0
2024-03-11 11:30:00,80.56,80.56,80.52,80.55,506010.0,76.1533,76.1533,76.1154,76.1438,506010.0
2024-03-11 12:00:00,80.55,80.58,80.52,80.58,164873.0,76.1438,76.1722,76.1154,76.1722,164873.0
2024-03-11 12:30:00,80.58,80.6,80.55,80.58,218649.0,76.1722,76.1911,76.1438,76.1722,218649.0
2024-03-11 13:00:00,80.58,80.67,80.56,80.58,491327.0,76.1722,76.2572,76.1533,76.1722,491327.0
2024-03-11 13:30:00,80.59,80.59,80.53,80.53,157454.0,76.1816,76.1816,76.1249,76.1249,157454.0
2024-03-11 14:00:00,80.53,80.55,80.49,80.5,224153.0,76.1249,76.1438,76.0871,76.0965,224153.0
2024-03-11 14:30:00,80.5,80.53,80.47,80.52,179556.0,76.0965,76.1249,76.0682,76.1154,179556.0
2024-03-11 15:00:00,80.53,80.56,80.52,80.56,326949.0,76.1249,76.1533,76.1154,76.1533,326949.0
2024-03-11 15:30:00,80.56,80.57,80.53,80.55,1204773.0,76.1533,76.1627,76.1249,76.1438,1204773.0
2024-03-12 09:30:00,80.49,80.5,80.33,80.43,728372.0,76.0871,76.0965,75.9358,76.0304,728372.0
2024-03-12 10:00:00,80.43,80.49,80.39,80.48,129951.0,76.0304,76.0871,75.9926,76.0776,129951.0
2024-03-12 10:30:00,80.48,80.48,80.41,80.42,539804.0,76.0776,76.0776,76.0115,76.0209,539804.0
2024-03-12 11:00:00,80.42,80.44,80.37,80.38,216929.0,76.0209,76.0398,75.9737,75.9831,216929.0
2024-03-12 11:30:00,80.37,80.41,80.36,80.37,129645.0,75.9737,76.0115,75.9642,75.9737,129645.0
2024-03-12 12:00:00,80.38,80.39,80.34,80.37,206763.0,75.9831,75.9926,75.9453,75.9737,206763.0
2024-03-12 12:30:00,80.38,80.38,80.34,80.36,185901.0,75.9831,75.9831,75.9453,75.9642,185901.0
2024-03-12 13:00:00,80.36,80.39,80.29,80.33,193225.0,75.9642,75.9926,75.898,75.9358,193225.0
2024-03-12 13:30:00,80.33,80.34,80.31,80.34,330090.0,75.9358,75.9453,75.9169,75.9453,330090.0
2024-03-12 14:00:00,80.34,80.4,80.32,80.39,256869.0,75.9453,76.002,75.9264,75.9926,256869.0
2024-03-12 14:30:00,80.4,80.4,80.36,80.38,153495.0,76.002,76.002,75.9642,75.9831,153495.0
2024-03-12 15:00:00,80.37,80.38,80.35,80.36,188980.0,75.9737,75.9831,75.9547,75.9642,188980.0
2024-03-12 15:30:00,80.37,80.37,80.32,80.35,1018057.0,75.9737,75.9737,75.9264,75.9547,1018057.0
2024-03-13 09:30:00,80.35,80.35,80.27,80.3,1250724.0,75.9547,75.9547,75.8791,75.9075,1250724.0
2024-03-13 10:00:00,80.3,80.36,80.29,80.35,449168.0,75.9075,75.9642,75.898,75.9547,449168.0
2024-03-13 10:30:00,80.34,80.38,80.32,80.34,131607.0,75.9453,75.9831,75.9264,75.9453,131607.0
2024-03-13 11:00:00,80.34,80.36,80.3,80.31,396904.0,75.9453,75.9642,75.9075,75.9169,396904.0
2024-03-13 11:30:00,80.31,80.33,80.29,80.3,423678.0,75.9169,75.9358,75.898,75.9075,423678.0
2024-03-13 12:00:00,80.31,80.33,80.26,80.31,942230.0,75.9169,75.9358,75.8697,75.9169,942230.0
2024-03-13 12:30:00,80.31,80.34,80.29,80.31,158934.0,75.9169,75.9453,75.898,75.9169,158934.0
2024-03-13 13:00:00,80.32,80.46,80.29,80.41,393939.0,75.9264,76.0587,75.898,76.0115,393939.0
2024-03-13 13:30:00,80.41,80.42,80.33,80.35,143694.0,76.0115,76.0209,75.9358,75.9547,143694.0
2024-03-13 14:00:00,80.36,80.37,80.34,80.35,236687.0,75.9642,75.9737,75.9453,75.9547,236687.0
2024-03-13 14:30:00,80.35,80.36,80.27,80.29,400982.0,75.9547,75.9642,75.8791,75.898,400982.0
2024-03-13 15:00:00,80.29,80.3,80.26,80.3,126860.0,75.898,75.9075,75.8697,75.9075,126860.0
2024-03-13 15:30:00,80.3,80.31,80.25,80.26,257075.0,75.9075,75.9169,75.8602,75.8697,257075.0
2024-03-14 09:30:00,80.08,80.08,79.87,79.95,658548.0,75.6995,75.6995,75.501,75.5766,658548.0
2024-03-14 10:00:00,79.95,79.95,79.82,79.84,274721.0,75.5766,75.5766,75.4537,75.4726,274721.0
2024-03-14 10:30:00,79.84,79.9,79.8,79.84,654305.0,75.4726,75.5294,75.4348,75.4726,654305.0
2024-03-14 11:00:00,79.84,79.86,79.8,79.81,287134.0,75.4726,75.4916,75.4348,75.4443,287134.0
2024-03-14 11:30:00,79.8,79.84,79.8,79.83,258431.0,75.4348,75.4726,75.4348,75.4632,258431.0
2024-03-14 12:00:00,79.83,79.87,79.8,79.86,430899.0,75.4632,75.501,75.4348,75.4916,430899.0
2024-03-14 12:30:00,79.86,79.87,79.81,79.83,269204.0,75.4916,75.501,75.4443,75.4632,269204.0
2024-03-14 13:00:00,79.83,79.86,79.82,79.84,494315.0,75.4632,75.4916,75.4537,75.4726,494315.0
2024-03-14 13:30:00,79.84,79.85,79.81,79.81,460965.0,75.4726,75.4821,75.4443,75.4443,460965.0
2024-03-14 14:00:00,79.81,79.82,79.8,79.81,253780.0,75.4443,75.4537,75.4348,75.4443,253780.0
2024-03-14 14:30:00,79.8,79.86,79.79,79.81,709713.0,75.4348,75.4916,75.4254,75.4443,709713.0
2024-03-14 15:00:00,79.81,79.82,79.76,79.77,1744259.0,75.4443,75.4537,75.397,75.4065,1744259.0
2024-03-14 15:30:00,79.77,79.82,79.75,79.82,540746.0,75.4065,75.4537,75.3876,75.4537,540746.0
2024-03-15 09:30:00,79.7,79.77,79.67,79.68,280312.0,75.3403,75.4065,75.3119,75.3214,280312.0
2024-03-15 10:00:00,79.68,79.77,79.67,79.76,496747.0,75.3214,75.4065,75.3119,75.397,496747.0
2024-03-15 10:30:00,79.76,79.8,79.75,79.79,204338.0,75.397,75.4348,75.3876,75.4254,204338.0
2024-03-15 11:00:00,79.79,79.79,79.75,79.77,303154.0,75.4254,75.4254,75.3876,75.4065,303154.0
2024-03-15 11:30:00,79.77,79.8,79.75,79.79,275183.0,75.4065,75.4348,75.3876,75.4254,275183.0
2024-03-15 12:00:00,79.8,79.83,79.77,79.81,287940.0,75.4348,75.4632,75.4065,75.4443,287940.0
2024-03-15 12:30:00,79.81,79.83,79.75,79.75,218865.0,75.4443,75.4632,75.3876,75.3876,218865.0
2024-03-15 13:00:00,79.75,79.81,79.74,79.79,482356.0,75.3876,75.4443,75.3781,75.4254,482356.0
2024-03-15 13:30:00,79.79,79.81,79.77,79.78,358820.0,75.4254,75.4443,75.4065,75.4159,358820.0
2024-03-15 14:00:00,79.78,79.82,79.77,79.82,457746.0,75.4159,75.4537,75.4065,75.4537,457746.0
2024-03-15 14:30:00,79.82,79.86,79.81,79.81,569677.0,75.4537,75.4916,75.4443,75.4443,569677.0
2024-03-15 15:00:00,79.81,79.84,79.81,79.81,1300906.0,75.4443,75.4726,75.4443,75.4443,1300906.0
2024-03-15 15:30:00,79.81,79.83,79.76,79.77,729995.0,75.4443,75.4632,75.397,75.4065,729995.0
2024-03-18 09:30:00,79.77,79.82,79.4,79.8,179095.0,75.4065,75.4537,75.0567,75.4348,179095.0
2024-03-18 10:00:00,79.8,79.82,79.79,79.79,91368.0,75.4348,75.4537,75.4254,75.4254,91368.0
2024-03-18 10:30:00,79.79,79.8,79.75,79.76,142243.0,75.4254,75.4348,75.3876,75.397,142243.0
2024-03-18 11:00:00,79.76,79.76,79.73,79.75,1385029.0,75.397,75.397,75.3687,75.3876,1385029.0
2024-03-18 11:30:00,79.74,79.77,79.71,79.71,233825.0,75.3781,75.4065,75.3498,75.3498,233825.0
2024-03-18 12:00:00,79.71,79.72,79.68,79.69,173216.0,75.3498,75.3592,75.3214,75.3309,173216.0
2024-03-18 12:30:00,79.7,79.73,79.68,79.72,76384.0,75.3403,75.3687,75.3214,75.3592,76384.0
2024-03-18 13:00:00,79.72,79.73,79.7,79.71,122348.0,75.3592,75.3687,75.3403,75.3498,122348.0
2024-03-18 13:30:00,79.7,79.71,79.65,79.7,1867071.0,75.3403,75.3498,75.293,75.3403,1867071.0
2024-03-18 14:00:00,79.7,79.72,79.68,79.7,174186.0,75.3403,75.3592,75.3214,75.3403,174186.0
2024-03-18 14:30:00,79.69,79.71,79.66,79.67,744206.0,75.3309,75.3498,75.3025,75.3119,744206.0
2024-03-18 15:00:00,79.67,79.71,79.67,79.7,202966.0,75.3119,75.3498,75.3119,75.3403,202966.0
2024-03-18 15:30:00,79.7,79.71,79.67,79.68,421766.0,75.3403,75.3498,75.3119,75.3214,421766.0
2024-03-19 09:30:00,79.83,79.87,79.79,79.84,299733.0,75.4632,75.501,75.4254,75.4726,299733.0
2024-03-19 10:00:00,79.85,79.9,79.84,79.87,142939.0,75.4821,75.5294,75.4726,75.501,142939.0
2024-03-19 10:30:00,79.87,79.94,79.86,79.94,113187.0,75.501,75.5672,75.4916,75.5672,113187.0
2024-03-19 11:00:00,79.93,79.94,79.9,79.92,201534.0,75.5577,75.5672,75.5294,75.5483,201534.0
2024-03-19 11:30:00,79.92,79.95,79.91,79.93,156116.0,75.5483,75.5766,75.5388,75.5577,156116.0
2024-03-19 12:00:00,79.94,79.94,79.9,79.92,146936.0,75.5672,75.5672,75.5294,75.5483,146936.0
2024-03-19 12:30:00,79.92,79.94,79.9,79.94,319922.0,75.5483,75.5672,75.5294,75.5672,319922.0
2024-03-19 13:00:00,79.94,80.06,79.93,79.95,501996.0,75.5672,75.6806,75.5577,75.5766,501996.0
2024-03-19 13:30:00,79.95,79.97,79.92,79.97,95577.0,75.5766,75.5955,75.5483,75.5955,95577.0
2024-03-19 14:00:00,79.97,79.97,79.91,79.94,212596.0,75.5955,75.5955,75.5388,75.5672,212596.0
2024-03-19 14:30:00,79.94,79.96,79.93,79.95,281559.0,75.5672,75.5861,75.5577,75.5766,281559.0
2024-03-19 15:00:00,79.95,79.98,79.94,79.95,310978.0,75.5766,75.605,75.5672,75.5766,310978.0
2024-03-19 15:30:00,79.94,79.95,79.91,79.92,831584.0,75.5672,75.5766,75.5388,75.5483,831584.0
2024-03-20 09:30:00,80.02,80.02,79.87,79.89,2303270.0,75.6428,75.6428,75.501,75.5199,2303270.0
2024-03-20 10:00:00,79.88,79.93,79.85,79.9,332551.0,75.5105,75.5577,75.4821,75.5294,332551.0
2024-03-20 10:30:00,79.9,79.94,79.87,79.94,96832.0,75.5294,75.5672,75.501,75.5672,96832.0
2024-03-20 11:00:00,79.94,79.97,79.93,79.96,126497.0,75.5672,75.5955,75.5577,75.5861,126497.0
2024-03-20 11:30:00,79.96,79.96,79.91,79.92,106228.0,75.5861,75.5861,75.5388,75.5483,106228.0
2024-03-20 12:00:00,79.92,79.95,79.92,79.94,97441.0,75.5483,75.5766,75.5483,75.5672,97441.0
2024-03-20 12:30:00,79.94,79.95,79.9,79.91,470187.0,75.5672,75.5766,75.5294,75.5388,470187.0
2024-03-20 13:00:00,79.91,79.91,79.86,79.89,1124756.0,75.5388,75.5388,75.4916,75.5199,1124756.0
2024-03-20 13:30:00,79.89,79.9,79.85,79.9,601517.0,75.5199,75.5294,75.4821,75.5294,601517.0
2024-03-20 14:00:00,79.9,80.16,79.87,79.9,809772.0,75.5294,75.7751,75.501,75.5294,809772.0
2024-03-20 14:30:00,79.9,80.11,79.76,80.08,632823.0,75.5294,75.7279,75.397,75.6995,632823.0
2024-03-20 15:00:00,80.09,80.13,80.02,80.1,310505.0,75.709,75.7468,75.6428,75.7184,310505.0
2024-03-20 15:30:00,80.11,80.15,80.1,80.12,642453.0,75.7279,75.7657,75.7184,75.7373,642453.0
2024-03-21 09:30:00,80.38,80.38,80.18,80.22,304343.0,75.9831,75.9831,75.794,75.8319,304343.0
2024-03-21 10:00:00,80.21,80.22,80.11,80.17,248174.0,75.8224,75.8319,75.7279,75.7846,248174.0
2024-03-21 10:30:00,80.18,80.21,80.14,80.16,451222.0,75.794,75.8224,75.7562,75.7751,451222.0
2024-03-21 11:00:00,80.16,80.19,80.14,80.18,199787.0,75.7751,75.8035,75.7562,75.794,199787.0
2024-03-21 11:30:00,80.19,80.21,80.17,80.2,193211.0,75.8035,75.8224,75.7846,75.813,193211.0
2024-03-21 12:00:00,80.19,80.27,80.18,80.27,754867.0,75.8035,75.8791,75.794,75.8791,754867.0
2024-03-21 12:30:00,80.27,80.27,80.23,80.24,184581.0,75.8791,75.8791,75.8413,75.8508,184581.0
2024-03-21 13:00:00,80.25,80.25,80.19,80.22,214822.0,75.8602,75.8602,75.8035,75.8319,214822.0
2024-03-21 13:30:00,80.21,80.23,80.17,80.19,357887.0,75.8224,75.8413,75.7846,75.8035,357887.0
2024-03-21 14:00:00,80.19,80.21,80.18,80.21,153067.0,75.8035,75.8224,75.794,75.8224,153067.0
2024-03-21 14:30:00,80.21,80.23,80.2,80.23,169418.0,75.8224,75.8413,75.813,75.8413,169418.0
2024-03-21 15:00:00,80.23,80.23,80.2,80.22,281187.0,75.8413,75.8413,75.813,75.8319,281187.0
2024-03-21 15:30:00,80.22,80.23,80.18,80.18,1183829.0,75.8319,75.8413,75.794,75.794,1183829.0
2024-03-22 09:30:00,80.52,80.56,80.4,80.47,354066.0,76.1154,76.1533,76.002,76.0682,354066.0
2024-03-22 10:00:00,80.46,80.49,80.42,80.45,705000.0,76.0587,76.0871,76.0209,76.0493,705000.0
2024-03-22 10:30:00,80.45,80.47,80.42,80.42,237924.0,76.0493,76.0682,76.0209,76.0209,237924.0
2024-03-22 11:00:00,80.42,80.48,80.4,80.46,253020.0,76.0209,76.0776,76.002,76.0587,253020.0
2024-03-22 11:30:00,80.47,80.47,80.41,80.45,266216.0,76.0682,76.0682,76.0115,76.0493,266216.0
2024-03-22 12:00:00,80.44,80.47,80.43,80.47,186545.0,76.0398,76.0682,76.0304,76.0682,186545.0
2024-03-22 12:30:00,80.47,80.47,80.42,80.44,115342.0,76.0682,76.0682,76.0209,76.0398,115342.0
2024-03-22 13:00:00,80.44,80.48,80.43,80.45,190627.0,76.0398,76.0776,76.0304,76.0493,190627.0
2024-03-22 13:30:00,80.45,80.46,80.43,80.45,74891.0,76.0493,76.0587,76.0304,76.0493,74891.0
2024-03-22 14:00:00,80.45,80.46,80.43,80.45,295633.0,76.0493,76.0587,76.0304,76.0493,295633.0
2024-03-22 14:30:00,80.44,80.45,80.42,80.42,410359.0,76.0398,76.0493,76.0209,76.0209,410359.0
2024-03-22 15:00:00,80.42,80.43,80.38,80.4,340888.0,76.0209,76.0304,75.9831,76.002,340888.0
2024-03-22 15:30:00,80.4,80.43,80.39,80.43,265834.0,76.002,76.0304,75.9926,76.0304,265834.0
2024-03-25 09:30:00,80.41,80.44,80.29,80.31,288933.0,76.0115,76.0398,75.898,75.9169,288933.0
2024-03-25 10:00:00,80.31,80.33,80.29,80.32,62552.0,75.9169,75.9358,75.898,75.9264,62552.0
2024-03-25 10:30:00,80.31,80.33,80.28,80.29,203814.0,75.9169,75.9358,75.8886,75.898,203814.0
2024-03-25 11:00:00,80.3,80.3,80.26,80.28,136778.0,75.9075,75.9075,75.8697,75.8886,136778.0
2024-03-25 11:30:00,80.28,80.29,80.26,80.28,95918.0,75.8886,75.898,75.8697,75.8886,95918.0
2024-03-25 12:00:00,80.28,80.29,80.25,80.28,143453.0,75.8886,75.898,75.8602,75.8886,143453.0
2024-03-25 12:30:00,80.28,80.29,80.28,80.29,65361.0,75.8886,75.898,75.8886,75.898,65361.0
2024-03-25 13:00:00,80.29,80.32,80.28,80.3,168715.0,75.898,75.9264,75.8886,75.9075,168715.0
2024-03-25 13:30:00,80.3,80.31,80.26,80.27,92494.0,75.9075,75.9169,75.8697,75.8791,92494.0
2024-03-25 14:00:00,80.27,80.27,80.23,80.23,129097.0,75.8791,75.8791,75.8413,75.8413,129097.0
2024-03-25 14:30:00,80.23,80.26,80.23,80.26,200077.0,75.8413,75.8697,75.8413,75.8697,200077.0
2024-03-25 15:00:00,80.26,80.27,80.22,80.23,302614.0,75.8697,75.8791,75.8319,75.8413,302614.0
2024-03-25 15:30:00,80.23,80.24,80.21,80.23,479917.0,75.8413,75.8508,75.8224,75.8413,479917.0
2024-03-26 09:30:00,80.24,80.25,80.14,80.15,94111.0,75.8508,75.8602,75.7562,75.7657,94111.0
2024-03-26 10:00:00,80.16,80.19,80.11,80.12,423272.0,75.7751,75.8035,75.7279,75.7373,423272.0
2024-03-26 10:30:00,80.11,80.15,80.09,80.15,496533.0,75.7279,75.7657,75.709,75.7657,496533.0
2024-03-26 11:00:00,80.15,80.17,80.13,80.16,400991.0,75.7657,75.7846,75.7468,75.7751,400991.0
2024-03-26 11:30:00,80.16,80.17,80.12,80.13,254995.0,75.7751,75.7846,75.7373,75.7468,254995.0
2024-03-26 12:00:00,80.13,80.15,80.12,80.15,307644.0,75.7468,75.7657,75.7373,75.7657,307644.0
2024-03-26 12:30:00,80.15,80.17,80.14,80.16,549799.0,75.7657,75.7846,75.7562,75.7751,549799.0
2024-03-26 13:00:00,80.16,80.22,80.15,80.2,400517.0,75.7751,75.8319,75.7657,75.813,400517.0
2024-03-26 13:30:00,80.2,80.21,80.16,80.16,400319.0,75.813,75.8224,75.7751,75.7751,400319.0
2024-03-26 14:00:00,80.17,80.2,80.16,80.2,268906.0,75.7846,75.813,75.7751,75.813,268906.0
2024-03-26 14:30:00,80.2,80.23,80.19,80.23,304228.0,75.813,75.8413,75.8035,75.8413,304228.0
2024-03-26 15:00:00,80.22,80.26,80.22,80.23,463776.0,75.8319,75.8697,75.8319,75.8413,463776.0
2024-03-26 15:30:00,80.22,80.23,80.18,80.2,319197.0,75.8319,75.8413,75.794,75.813,319197.0
2024-03-27 09:30:00,80.19,80.34,80.19,80.31,122496.0,75.8035,75.9453,75.8035,75.9169,122496.0
2024-03-27 10:00:00,80.31,80.35,80.26,80.34,645650.0,75.9169,75.9547,75.8697,75.9453,645650.0
2024-03-27 10:30:00,80.34,80.39,80.34,80.39,402852.0,75.9453,75.9926,75.9453,75.9926,402852.0
2024-03-27 11:00:00,80.39,80.45,80.39,80.41,244012.0,75.9926,76.0493,75.9926,76.0115,244012.0
2024-03-27 11:30:00,80.41,80.45,80.39,80.45,333082.0,76.0115,76.0493,75.9926,76.0493,333082.0
2024-03-27 12:00:00,80.45,80.46,80.41,80.42,286865.0,76.0493,76.0587,76.0115,76.0209,286865.0
2024-03-27 12:30:00,80.42,80.48,80.42,80.46,638248.0,76.0209,76.0776,76.0209,76.0587,638248.0
2024-03-27 13:00:00,80.46,80.52,80.45,80.49,501179.0,76.0587,76.1154,76.0493,76.0871,501179.0
2024-03-27 13:30:00,80.49,80.51,80.43,80.44,267473.0,76.0871,76.106,76.0304,76.0398,267473.0
2024-03-27 14:00:00,80.43,80.45,80.43,80.44,251245.0,76.0304,76.0493,76.0304,76.0398,251245.0
2024-03-27 14:30:00,80.44,80.47,80.43,80.47,470652.0,76.0398,76.0682,76.0304,76.0682,470652.0
2024-03-27 15:00:00,80.46,80.49,80.46,80.48,792366.0,76.0587,76.0871,76.0587,76.0776,792366.0
2024-03-27 15:30:00,80.48,80.57,80.47,80.56,1101250.0,76.0776,76.1627,76.0682,76.1533,1101250.0
2024-03-28 09:30:00,80.51,80.55,80.44,80.53,331674.0,76.106,76.1438,76.0398,76.1249,331674.0
2024-03-28 10:00:00,80.54,80.59,80.52,80.56,428923.0,76.1344,76.1816,76.1154,76.1533,428923.0
2024-03-28 10:30:00,80.56,80.6,80.54,80.59,334767.0,76.1533,76.1911,76.1344,76.1816,334767.0
2024-03-28 11:00:00,80.59,80.6,80.56,80.57,2047514.0,76.1816,76.1911,76.1533,76.1627,2047514.0
2024-03-28 11:30:00,80.58,80.62,80.56,80.62,3067340.0,76.1722,76.21,76.1533,76.21,3067340.0
2024-03-28 12:00:00,80.62,80.62,80.57,80.59,356318.0,76.21,76.21,76.1627,76.1816,356318.0
2024-03-28 12:30:00,80.59,80.59,80.53,80.55,540039.0,76.1816,76.1816,76.1249,76.1438,540039.0
2024-03-28 13:00:00,80.55,80.56,80.48,80.49,150589.0,76.1438,76.1533,76.0776,76.0871,150589.0
2024-03-28 13:30:00,80.49,80.53,80.47,80.52,271623.0,76.0871,76.1249,76.0682,76.1154,271623.0
2024-03-28 14:00:00,80.53,80.53,80.51,80.53,93013.0,76.1249,76.1249,76.106,76.1249,93013.0
2024-03-28 14:30:00,80.52,80.55,80.52,80.55,97846.0,76.1154,76.1438,76.1154,76.1438,97846.0
2024-03-28 15:00:00,80.55,80.56,80.54,80.55,167262.0,76.1438,76.1533,76.1344,76.1438,167262.0
2024-03-28 15:30:00,80.55,80.55,80.5,80.5,283100.0,76.1438,76.1438,76.0965,76.0965,283100.0
2024-04-01 09:30:00,80.06,80.06,79.83,79.86,409760.0,75.9603,75.9603,75.7421,75.7705,409760.0
2024-04-01 10:00:00,79.85,79.85,79.71,79.73,300466.0,75.7611,75.7611,75.6282,75.6472,300466.0
2024-04-01 10:30:00,79.73,79.74,79.68,79.68,179766.0,75.6472,75.6567,75.5998,75.5998,179766.0
2024-04-01 11:00:00,79.69,79.69,79.62,79.63,232101.0,75.6093,75.6093,75.5428,75.5523,232101.0
2024-04-01 11:30:00,79.63,79.64,79.58,79.59,113046.0,75.5523,75.5618,75.5049,75.5144,113046.0
2024-04-01 12:00:00,79.59,79.64,79.58,79.63,188569.0,75.5144,75.5618,75.5049,75.5523,188569.0
2024-04-01 12:30:00,79.64,79.67,79.63,79.67,306959.0,75.5618,75.5903,75.5523,75.5903,306959.0
2024-04-01 13:00:00,79.67,79.67,79.64,79.65,315931.0,75.5903,75.5903,75.5618,75.5713,315931.0
2024-04-01 13:30:00,79.65,79.67,79.64,79.67,89023.0,75.5713,75.5903,75.5618,75.5903,89023.0
2024-04-01 14:00:00,79.66,79.7,79.65,79.68,203672.0,75.5808,75.6187,75.5713,75.5998,203672.0
2024-04-01 14:30:00,79.69,79.71,79.67,79.67,354559.0,75.6093,75.6282,75.5903,75.5903,354559.0
2024-04-01 15:00:00,79.67,79.69,79.66,79.67,334822.0,75.5903,75.6093,75.5808,75.5903,334822.0
2024-04-01 15:30:00,79.67,79.68,79.64,79.67,483876.0,75.5903,75.5998,75.5618,75.5903,483876.0
2024-04-02 09:30:00,79.44,79.44,79.31,79.33,254540.0,75.3721,75.3721,75.2487,75.2677,254540.0
2024-04-02 10:00:00,79.33,79.49,79.28,79.47,169964.0,75.2677,75.4195,75.2202,75.4005,169964.0
2024-04-02 10:30:00,79.46,79.51,79.44,79.51,171576.0,75.391,75.4385,75.3721,75.4385,171576.0
2024-04-02 11:00:00,79.51,79.53,79.49,79.5,114253.0,75.4385,75.4574,75.4195,75.429,114253.0
2024-04-02 11:30:00,79.5,79.56,79.48,79.55,123119.0,75.429,75.4859,75.41,75.4764,123119.0
2024-04-02 12:00:00,79.56,79.56,79.5,79.54,146786.0,75.4859,75.4859,75.429,75.4669,146786.0
2024-04-02 12:30:00,79.54,79.58,79.53,79.56,125010.0,75.4669,75.5049,75.4574,75.4859,125010.0
2024-04-02 13:00:00,79.56,79.57,79.5,79.52,183656.0,75.4859,75.4954,75.429,75.448,183656.0
2024-04-02 13:30:00,79.51,79.57,79.49,79.56,276875.0,75.4385,75.4954,75.4195,75.4859,276875.0
2024-04-02 14:00:00,79.56,79.57,79.54,79.56,108654.0,75.4859,75.4954,75.4669,75.4859,108654.0
2024-04-02 14:30:00,79.56,79.56,79.54,79.55,85053.0,75.4859,75.4859,75.4669,75.4764,85053.0
2024-04-02 15:00:00,79.55,79.58,79.54,79.57,937793.0,75.4764,75.5049,75.4669,75.4954,937793.0
2024-04-02 15:30:00,79.58,79.6,79.56,79.59,548269.0,75.5049,75.5239,75.4859,75.5144,548269.0
2024-04-03 09:30:00,79.43,79.43,79.3,79.35,2701894.0,75.3626,75.3626,75.2392,75.2867,2701894.0
2024-04-03 10:00:00,79.36,79.53,79.35,79.46,689272.0,75.2962,75.4574,75.2867,75.391,689272.0
2024-04-03 10:30:00,79.45,79.53,79.44,79.53,169686.0,75.3815,75.4574,75.3721,75.4574,169686.0
2024-04-03 11:00:00,79.53,79.56,79.51,79.56,116165.0,75.4574,75.4859,75.4385,75.4859,116165.0
2024-04-03 11:30:00,79.56,79.58,79.54,79.58,100938.0,75.4859,75.5049,75.4669,75.5049,100938.0
2024-04-03 12:00:00,79.58,79.67,79.51,79.67,805326.0,75.5049,75.5903,75.4385,75.5903,805326.0
2024-04-03 12:30:00,79.67,79.74,79.66,79.69,237522.0,75.5903,75.6567,75.5808,75.6093,237522.0
2024-04-03 13:00:00,79.68,79.69,79.64,79.66,232372.0,75.5998,75.6093,75.5618,75.5808,232372.0
2024-04-03 13:30:00,79.67,79.67,79.64,79.67,176212.0,75.5903,75.5903,75.5618,75.5903,176212.0
2024-04-03 14:00:00,79.67,79.69,79.65,79.66,110035.0,75.5903,75.6093,75.5713,75.5808,110035.0
2024-04-03 14:30:00,79.66,79.69,79.64,79.69,211591.0,75.5808,75.6093,75.5618,75.6093,211591.0
2024-04-03 15:00:00,79.69,79.7,79.66,79.66,419238.0,75.6093,75.6187,75.5808,75.5808,419238.0
2024-04-03 15:30:00,79.67,79.71,79.66,79.7,251314.0,75.5903,75.6282,75.5808,75.6187,251314.0
2024-04-04 09:30:00,79.91,79.91,79.77,79.78,392353.0,75.818,75.818,75.6852,75.6946,392353.0
2024-04-04 10:00:00,79.78,79.84,79.76,79.79,495506.0,75.6946,75.7516,75.6757,75.7041,495506.0
2024-04-04 10:30:00,79.79,79.79,79.73,79.76,166009.0,75.7041,75.7041,75.6472,75.6757,166009.0
2024-04-04 11:00:00,79.76,79.77,79.72,79.75,124887.0,75.6757,75.6852,75.6377,75.6662,124887.0
2024-04-04 11:30:00,79.75,79.75,79.71,79.73,444279.0,75.6662,75.6662,75.6282,75.6472,444279.0
2024-04-04 12:00:00,79.73,79.74,79.71,79.72,679715.0,75.6472,75.6567,75.6282,75.6377,679715.0
2024-04-04 12:30:00,79.72,79.72,79.68,79.68,259691.0,75.6377,75.6377,75.5998,75.5998,259691.0
2024-04-04 13:00:00,79.68,79.71,79.67,79.67,388195.0,75.5998,75.6282,75.5903,75.5903,388195.0
2024-04-04 13:30:00,79.68,79.7,79.63,79.65,81887.0,75.5998,75.6187,75.5523,75.5713,81887.0
2024-04-04 14:00:00,79.64,79.68,79.61,79.66,223276.0,75.5618,75.5998,75.5333,75.5808,223276.0
2024-04-04 14:30:00,79.67,79.79,79.65,79.78,541189.0,75.5903,75.7041,75.5713,75.6946,541189.0
2024-04-04 15:00:00,79.79,79.79,79.73,79.74,768470.0,75.7041,75.7041,75.6472,75.6567,768470.0
2024-04-04 15:30:00,79.75,79.79,79.72,79.77,774151.0,75.6662,75.7041,75.6377,75.6852,774151.0
2024-04-05 09:30:00,79.58,79.6,79.42,79.59,408763.0,75.5049,75.5239,75.3531,75.5144,408763.0
2024-04-05 10:00:00,79.58,79.73,79.55,79.68,695698.0,75.5049,75.6472,75.4764,75.5998,695698.0
2024-04-05 10:30:00,79.67,79.67,79.61,79.62,1020413.0,75.5903,75.5903,75.5333,75.5428,1020413.0
2024-04-05 11:00:00,79.63,79.63,79.55,79.61,792872.0,75.5523,75.5523,75.4764,75.5333,792872.0
2024-04-05 11:30:00,79.61,79.66,79.6,79.63,563750.0,75.5333,75.5808,75.5239,75.5523,563750.0
2024-04-05 12:00:00,79.63,79.66,79.62,79.65,160712.0,75.5523,75.5808,75.5428,75.5713,160712.0
2024-04-05 12:30:00,79.65,79.66,79.61,79.66,138494.0,75.5713,75.5808,75.5333,75.5808,138494.0
2024-04-05 13:00:00,79.66,79.66,79.6,79.62,125597.0,75.5808,75.5808,75.5239,75.5428,125597.0
2024-04-05 13:30:00,79.62,79.62,79.59,79.61,222563.0,75.5428,75.5428,75.5144,75.5333,222563.0
2024-04-05 14:00:00,79.6,79.62,79.59,79.59,178738.0,75.5239,75.5428,75.5144,75.5144,178738.0
2024-04-05 14:30:00,79.59,79.61,79.56,79.57,140493.0,75.5144,75.5333,75.4859,75.4954,140493.0
2024-04-05 15:00:00,79.57,79.58,79.51,79.54,467656.0,75.4954,75.5049,75.4385,75.4669,467656.0
2024-04-05 15:30:00,79.54,79.55,79.51,79.53,265557.0,75.4669,75.4764,75.4385,75.4574,265557.0
2024-04-08 09:30:00,79.3,79.51,79.3,79.48,471108.0,75.2392,75.4385,75.2392,75.41,471108.0
2024-04-08 10:00:00,79.48,79.49,79.4,79.46,295753.0,75.41,75.4195,75.3341,75.391,295753.0
2024-04-08 10:30:00,79.47,79.5,79.42,79.42,228050.0,75.4005,75.429,75.3531,75.3531,228050.0
2024-04-08 11:00:00,79.42,79.45,79.41,79.42,199357.0,75.3531,75.3815,75.3436,75.3531,199357.0
2024-04-08 11:30:00,79.42,79.45,79.4,79.43,134799.0,75.3531,75.3815,75.3341,75.3626,134799.0
2024-04-08 12:00:00,79.44,79.44,79.37,79.39,136740.0,75.3721,75.3721,75.3056,75.3246,136740.0
2024-04-08 12:30:00,79.4,79.42,79.37,79.42,172663.0,75.3341,75.3531,75.3056,75.3531,172663.0
2024-04-08 13:00:00,79.42,79.45,79.41,79.45,258430.0,75.3531,75.3815,75.3436,75.3815,258430.0
2024-04-08 13:30:00,79.44,79.48,79.44,79.45,133937.0,75.3721,75.41,75.3721,75.3815,133937.0
2024-04-08 14:00:00,79.45,79.51,79.45,79.51,156303.0,75.3815,75.4385,75.3815,75.4385,156303.0
2024-04-08 14:30:00,79.5,79.51,79.43,79.45,123575.0,75.429,75.4385,75.3626,75.3815,123575.0
2024-04-08 15:00:00,79.46,79.48,79.45,79.47,88933.0,75.391,75.41,75.3815,75.4005,88933.0
2024-04-08 15:30:00,79.46,79.48,79.39,79.4,712529.0,75.391,75.41,75.3246,75.3341,712529.0
2024-04-09 09:30:00,79.66,79.72,79.61,79.63,551266.0,75.5808,75.6377,75.5333,75.5523,551266.0
2024-04-09 10:00:00,79.63,79.69,79.62,79.66,345414.0,75.5523,75.6093,75.5428,75.5808,345414.0
2024-04-09 10:30:00,79.66,79.68,79.59,79.62,648506.0,75.5808,75.5998,75.5144,75.5428,648506.0
2024-04-09 11:00:00,79.62,79.67,79.61,79.63,278274.0,75.5428,75.5903,75.5333,75.5523,278274.0
2024-04-09 11:30:00,79.62,79.7,79.62,79.67,310206.0,75.5428,75.6187,75.5428,75.5903,310206.0
2024-04-09 12:00:00,79.68,79.71,79.66,79.69,1139671.0,75.5998,75.6282,75.5808,75.6093,1139671.0
2024-04-09 12:30:00,79.69,79.74,79.68,79.72,132439.0,75.6093,75.6567,75.5998,75.6377,132439.0
2024-04-09 13:00:00,79.72,79.73,79.64,79.69,187836.0,75.6377,75.6472,75.5618,75.6093,187836.0
2024-04-09 13:30:00,79.69,79.7,79.67,79.68,283151.0,75.6093,75.6187,75.5903,75.5998,283151.0
2024-04-09 14:00:00,79.67,79.68,79.64,79.65,247025.0,75.5903,75.5998,75.5618,75.5713,247025.0
2024-04-09 14:30:00,79.65,79.67,79.64,79.67,212819.0,75.5713,75.5903,75.5618,75.5903,212819.0
2024-04-09 15:00:00,79.67,79.7,79.64,79.7,337849.0,75.5903,75.6187,75.5618,75.6187,337849.0
2024-04-09 15:30:00,79.7,79.7,79.67,79.67,206831.0,75.6187,75.6187,75.5903,75.5903,206831.0
2024-04-10 09:30:00,79.16,79.16,78.95,78.98,752449.0,75.1064,75.1064,74.9071,74.9356,752449.0
2024-04-10 10:00:00,78.98,79.01,78.92,78.98,2144895.0,74.9356,74.9641,74.8787,74.9356,2144895.0
2024-04-10 10:30:00,78.98,79.09,78.96,79.03,711949.0,74.9356,75.04,74.9166,74.983,711949.0
2024-04-10 11:00:00,79.03,79.07,78.99,79.03,812665.0,74.983,75.021,74.9451,74.983,812665.0
2024-04-10 11:30:00,79.02,79.04,78.95,78.98,195126.0,74.9736,74.9925,74.9071,74.9356,195126.0
2024-04-10 12:00:00,78.98,79.01,78.93,78.95,220668.0,74.9356,74.9641,74.8882,74.9071,220668.0
2024-04-10 12:30:00,78.95,78.96,78.85,78.86,327488.0,74.9071,74.9166,74.8123,74.8218,327488.0
2024-04-10 13:00:00,78.85,78.88,78.66,78.73,369540.0,74.8123,74.8407,74.632,74.6984,369540.0
2024-04-10 13:30:00,78.72,78.84,78.7,78.81,874627.0,74.6889,74.8028,74.6699,74.7743,874627.0
2024-04-10 14:00:00,78.81,78.85,78.7,78.7,276775.0,74.7743,74.8123,74.6699,74.6699,276775.0
2024-04-10 14:30:00,78.7,78.76,78.69,78.7,503115.0,74.6699,74.7269,74.6605,74.6699,503115.0
2024-04-10 15:00:00,78.7,78.77,78.7,78.75,750060.0,74.6699,74.7364,74.6699,74.7174,750060.0
2024-04-10 15:30:00,78.76,78.77,78.72,78.74,893925.0,74.7269,74.7364,74.6889,74.7079,893925.0
2024-04-11 09:30:00,78.81,78.98,78.75,78.76,344521.0,74.7743,74.9356,74.7174,74.7269,344521.0
2024-04-11 10:00:00,78.75,78.75,78.54,78.58,155440.0,74.7174,74.7174,74.5181,74.5561,155440.0
2024-04-11 10:30:00,78.59,78.68,78.57,78.63,113077.0,74.5656,74.651,74.5466,74.6035,113077.0
2024-04-11 11:00:00,78.63,78.64,78.55,78.56,139234.0,74.6035,74.613,74.5276,74.5371,139234.0
2024-04-11 11:30:00,78.56,78.68,78.55,78.67,250450.0,74.5371,74.651,74.5276,74.6415,250450.0
2024-04-11 12:00:00,78.67,78.67,78.56,78.57,186851.0,74.6415,74.6415,74.5371,74.5466,186851.0
2024-04-11 12:30:00,78.56,78.63,78.56,78.63,433169.0,74.5371,74.6035,74.5371,74.6035,433169.0
2024-04-11 13:00:00,78.63,78.72,78.55,78.68,525192.0,74.6035,74.6889,74.5276,74.651,525192.0
2024-04-11 13:30:00,78.68,78.72,78.66,78.71,237749.0,74.651,74.6889,74.632,74.6794,237749.0
2024-04-11 14:00:00,78.72,78.81,78.71,78.76,431813.0,74.6889,74.7743,74.6794,74.7269,431813.0
2024-04-11 14:30:00,78.76,78.77,78.62,78.62,203440.0,74.7269,74.7364,74.594,74.594,203440.0
2024-04-11 15:00:00,78.63,78.69,78.62,78.67,650216.0,74.6035,74.6605,74.594,74.6415,650216.0
2024-04-11 15:30:00,78.66,78.72,78.63,78.67,2544342.0,74.632,74.6889,74.6035,74.6415,2544342.0
2024-04-12 09:30:00,78.95,78.95,78.8,78.87,233519.0,74.9071,74.9071,74.7648,74.8312,233519.0
2024-04-12 10:00:00,78.87,78.94,78.8,78.88,197528.0,74.8312,74.8977,74.7648,74.8407,197528.0
2024-04-12 10:30:00,78.88,78.91,78.82,78.82,587378.0,74.8407,74.8692,74.7838,74.7838,587378.0
2024-04-12 11:00:00,78.82,78.87,78.81,78.82,327537.0,74.7838,74.8312,74.7743,74.7838,327537.0
2024-04-12 11:30:00,78.82,78.83,78.79,78.81,581184.0,74.7838,74.7933,74.7553,74.7743,581184.0
2024-04-12 12:00:00,78.82,78.83,78.79,78.81,247452.0,74.7838,74.7933,74.7553,74.7743,247452.0
2024-04-12 12:30:00,78.81,78.86,78.81,78.85,234392.0,74.7743,74.8218,74.7743,74.8123,234392.0
2024-04-12 13:00:00,78.86,78.89,78.84,78.89,288648.0,74.8218,74.8502,74.8028,74.8502,288648.0
2024-04-12 13:30:00,78.89,78.94,78.84,78.91,454230.0,74.8502,74.8977,74.8028,74.8692,454230.0
2024-04-12 14:00:00,78.9,78.91,78.88,78.9,386570.0,74.8597,74.8692,74.8407,74.8597,386570.0
2024-04-12 14:30:00,78.9,78.92,78.88,78.9,1480048.0,74.8597,74.8787,74.8407,74.8597,1480048.0
2024-04-12 15:00:00,78.91,78.91,78.85,78.86,283250.0,74.8692,74.8692,74.8123,74.8218,283250.0
2024-04-12 15:30:00,78.86,78.87,78.8,78.81,1114365.0,74.8218,74.8312,74.7648,74.7743,1114365.0
2024-04-15 09:30:00,78.4,78.46,78.32,78.37,264007.0,74.3853,74.4422,74.3094,74.3568,264007.0
2024-04-15 10:00:00,78.38,78.38,78.19,78.2,895254.0,74.3663,74.3663,74.1861,74.1956,895254.0
2024-04-15 10:30:00,78.2,78.4,78.2,78.25,721873.0,74.1956,74.3853,74.1956,74.243,721873.0
2024-04-15 11:00:00,78.25,78.29,78.22,78.28,325884.0,74.243,74.2809,74.2145,74.2715,325884.0
2024-04-15 11:30:00,78.28,78.29,78.19,78.25,165234.0,74.2715,74.2809,74.1861,74.243,165234.0
2024-04-15 12:00:00,78.25,78.31,78.24,78.27,158071.0,74.243,74.2999,74.2335,74.262,158071.0
2024-04-15 12:30:00,78.27,78.31,78.24,78.25,262215.0,74.262,74.2999,74.2335,74.243,262215.0
2024-04-15 13:00:00,78.25,78.27,78.22,78.25,351253.0,74.243,74.262,74.2145,74.243,351253.0
2024-04-15 13:30:00,78.25,78.26,78.19,78.26,259221.0,74.243,74.2525,74.1861,74.2525,259221.0
2024-04-15 14:00:00,78.26,78.26,78.13,78.16,317171.0,74.2525,74.2525,74.1291,74.1576,317171.0
2024-04-15 14:30:00,78.16,78.2,78.15,78.2,550995.0,74.1576,74.1956,74.1481,74.1956,550995.0
2024-04-15 15:00:00,78.2,78.2,78.15,78.17,261346.0,74.1956,74.1956,74.1481,74.1671,261346.0
2024-04-15 15:30:00,78.17,78.21,78.17,78.2,1184311.0,74.1671,74.205,74.1671,74.1956,1184311.0
2024-04-16 09:30:00,78.0,78.01,77.84,77.95,982143.0,74.0058,74.0153,73.854,73.9584,982143.0
2024-04-16 10:00:00,77.95,78.0,77.93,77.93,958270.0,73.9584,74.0058,73.9394,73.9394,958270.0
2024-04-16 10:30:00,77.93,78.02,77.89,78.0,977788.0,73.9394,74.0248,73.9014,74.0058,977788.0
2024-04-16 11:00:00,77.99,78.04,77.98,78.0,752416.0,73.9963,74.0437,73.9868,74.0058,752416.0
2024-04-16 11:30:00,78.0,78.03,77.96,77.99,162058.0,74.0058,74.0343,73.9678,73.9963,162058.0
2024-04-16 12:00:00,77.99,78.04,77.98,78.01,125833.0,73.9963,74.0437,73.9868,74.0153,125833.0
2024-04-16 12:30:00,78.01,78.02,77.93,77.95,362546.0,74.0153,74.0248,73.9394,73.9584,362546.0
2024-04-16 13:00:00,77.94,77.97,77.86,77.88,1238917.0,73.9489,73.9773,73.873,73.8919,1238917.0
2024-04-16 13:30:00,77.88,77.93,77.8,77.91,672417.0,73.8919,73.9394,73.816,73.9204,672417.0
2024-04-16 14:00:00,77.9,78.03,77.88,77.95,717187.0,73.9109,74.0343,73.8919,73.9584,717187.0
2024-04-16 14:30:00,77.95,78.04,77.93,78.03,222661.0,73.9584,74.0437,73.9394,74.0343,222661.0
2024-04-16 15:00:00,78.03,78.04,77.99,78.04,548680.0,74.0343,74.0437,73.9963,74.0437,548680.0
2024-04-16 15:30:00,78.04,78.04,77.96,78.0,664327.0,74.0437,74.0437,73.9678,74.0058,664327.0
2024-04-17 09:30:00,78.2,78.37,78.19,78.22,434158.0,74.1956,74.3568,74.1861,74.2145,434158.0
2024-04-17 10:00:00,78.22,78.24,78.19,78.23,811854.0,74.2145,74.2335,74.1861,74.224,811854.0
2024-04-17 10:30:00,78.22,78.28,78.22,78.25,274351.0,74.2145,74.2715,74.2145,74.243,274351.0
2024-04-17 11:00:00,78.25,78.31,78.23,78.25,468216.0,74.243,74.2999,74.224,74.243,468216.0
2024-04-17 11:30:00,78.25,78.32,78.21,78.31,843414.0,74.243,74.3094,74.205,74.2999,843414.0
2024-04-17 12:00:00,78.31,78.33,78.27,78.31,2543238.0,74.2999,74.3189,74.262,74.2999,2543238.0
2024-04-17 12:30:00,78.31,78.33,78.27,78.31,174225.0,74.2999,74.3189,74.262,74.2999,174225.0
2024-04-17 13:00:00,78.31,78.43,78.28,78.33,689878.0,74.2999,74.4138,74.2715,74.3189,689878.0
2024-04-17 13:30:00,78.33,78.45,78.32,78.44,204333.0,74.3189,74.4327,74.3094,74.4233,204333.0
2024-04-17 14:00:00,78.44,78.46,78.39,78.4,178364.0,74.4233,74.4422,74.3758,74.3853,178364.0
2024-04-17 14:30:00,78.41,78.42,78.36,78.37,432572.0,74.3948,74.4043,74.3474,74.3568,432572.0
2024-04-17 15:00:00,78.37,78.39,78.31,78.32,888966.0,74.3568,74.3758,74.2999,74.3094,888966.0
2024-04-17 15:30:00,78.31,78.37,78.3,78.34,706802.0,74.2999,74.3568,74.2904,74.3284,706802.0
2024-04-18 09:30:00,78.26,78.39,78.16,78.2,323266.0,74.2525,74.3758,74.1576,74.1956,323266.0
2024-04-18 10:00:00,78.2,78.26,78.17,78.19,2039910.0,74.1956,74.2525,74.1671,74.1861,2039910.0
2024-04-18 10:30:00,78.2,78.26,78.19,78.23,748843.0,74.1956,74.2525,74.1861,74.224,748843.0
2024-04-18 11:00:00,78.23,78.26,78.2,78.2,1265384.0,74.224,74.2525,74.1956,74.1956,1265384.0
2024-04-18 11:30:00,78.21,78.24,78.16,78.17,170144.0,74.205,74.2335,74.1576,74.1671,170144.0
2024-04-18 12:00:00,78.17,78.21,78.17,78.2,90975.0,74.1671,74.205,74.1671,74.1956,90975.0
2024-04-18 12:30:00,78.2,78.21,78.1,78.15,1067633.0,74.1956,74.205,74.1007,74.1481,1067633.0
2024-04-18 13:00:00,78.14,78.19,78.11,78.14,417323.0,74.1386,74.1861,74.1102,74.1386,417323.0
2024-04-18 13:30:00,78.13,78.17,78.1,78.15,103011.0,74.1291,74.1671,74.1007,74.1481,103011.0
2024-04-18 14:00:00,78.15,78.17,78.11,78.13,291745.0,74.1481,74.1671,74.1102,74.1291,291745.0
2024-04-18 14:30:00,78.14,78.15,78.1,78.11,286077.0,74.1386,74.1481,74.1007,74.1102,286077.0
2024-04-18 15:00:00,78.11,78.16,78.1,78.16,232028.0,74.1102,74.1576,74.1007,74.1576,232028.0
2024-04-18 15:30:00,78.16,78.19,78.14,78.15,584109.0,74.1576,74.1861,74.1386,74.1481,584109.0
2024-04-19 09:30:00,78.32,78.39,78.27,78.29,537274.0,74.3094,74.3758,74.262,74.2809,537274.0
2024-04-19 10:00:00,78.28,78.31,78.23,78.26,514135.0,74.2715,74.2999,74.224,74.2525,514135.0
2024-04-19 10:30:00,78.27,78.31,78.24,78.31,451117.0,74.262,74.2999,74.2335,74.2999,451117.0
2024-04-19 11:00:00,78.31,78.34,78.28,78.31,167452.0,74.2999,74.3284,74.2715,74.2999,167452.0
2024-04-19 11:30:00,78.31,78.38,78.31,78.36,185683.0,74.2999,74.3663,74.2999,74.3474,185683.0
2024-04-19 12:00:00,78.37,78.37,78.26,78.26,659000.0,74.3568,74.3568,74.2525,74.2525,659000.0
2024-04-19 12:30:00,78.26,78.33,78.26,78.3,377211.0,74.2525,74.3189,74.2525,74.2904,377211.0
2024-04-19 13:00:00,78.3,78.3,78.23,78.25,865573.0,74.2904,74.2904,74.224,74.243,865573.0
2024-04-19 13:30:00,78.25,78.28,78.23,78.24,713845.0,74.243,74.2715,74.224,74.2335,713845.0
2024-04-19 14:00:00,78.23,78.29,78.22,78.28,490513.0,74.224,74.2809,74.2145,74.2715,490513.0
2024-04-19 14:30:00,78.28,78.31,78.25,78.3,1932875.0,74.2715,74.2999,74.243,74.2904,1932875.0
2024-04-19 15:00:00,78.3,78.31,78.25,78.26,414393.0,74.2904,74.2999,74.243,74.2525,414393.0
2024-04-19 15:30:00,78.26,78.28,78.23,78.25,1199067.0,74.2525,74.2715,74.224,74.243,1199067.0
2024-04-22 09:30:00,78.24,78.3,78.24,78.29,213316.0,74.2335,74.2904,74.2335,74.2809,213316.0
2024-04-22 10:00:00,78.28,78.31,78.26,78.27,336899.0,74.2715,74.2999,74.2525,74.262,336899.0
2024-04-22 10:30:00,78.27,78.38,78.25,78.34,432395.0,74.262,74.3663,74.243,74.3284,432395.0
2024-04-22 11:00:00,78.34,78.35,78.31,78.34,143861.0,74.3284,74.3379,74.2999,74.3284,143861.0
2024-04-22 11:30:00,78.34,78.4,78.34,78.4,128146.0,74.3284,74.3853,74.3284,74.3853,128146.0
2024-04-22 12:00:00,78.4,78.42,78.38,78.39,174531.0,74.3853,74.4043,74.3663,74.3758,174531.0
2024-04-22 12:30:00,78.38,78.43,78.38,78.42,125978.0,74.3663,74.4138,74.3663,74.4043,125978.0
2024-04-22 13:00:00,78.42,78.43,78.39,78.41,274568.0,74.4043,74.4138,74.3758,74.3948,274568.0
2024-04-22 13:30:00,78.41,78.44,78.39,78.42,208654.0,74.3948,74.4233,74.3758,74.4043,208654.0
2024-04-22 14:00:00,78.42,78.43,78.38,78.4,113253.0,74.4043,74.4138,74.3663,74.3853,113253.0
2024-04-22 14:30:00,78.4,78.42,78.37,78.42,230420.0,74.3853,74.4043,74.3568,74.4043,230420.0
2024-04-22 15:00:00,78.41,78.43,78.4,78.43,236430.0,74.3948,74.4138,74.3853,74.4138,236430.0
2024-04-22 15:30:00,78.42,78.44,78.4,78.42,1759913.0,74.4043,74.4233,74.3853,74.4043,1759913.0
2024-04-23 09:30:00,78.39,78.68,78.31,78.65,1169049.0,74.3758,74.651,74.2999,74.6225,1169049.0
2024-04-23 10:00:00,78.64,78.79,78.61,78.75,913554.0,74.613,74.7553,74.5846,74.7174,913554.0
2024-04-23 10:30:00,78.76,78.76,78.65,78.7,368614.0,74.7269,74.7269,74.6225,74.6699,368614.0
2024-04-23 11:00:00,78.7,78.71,78.67,78.67,550184.0,74.6699,74.6794,74.6415,74.6415,550184.0
2024-04-23 11:30:00,78.68,78.7,78.66,78.69,151292.0,74.651,74.6699,74.632,74.6605,151292.0
2024-04-23 12:00:00,78.69,78.74,78.68,78.73,281147.0,74.6605,74.7079,74.651,74.6984,281147.0
2024-04-23 12:30:00,78.73,78.77,78.72,78.75,155471.0,74.6984,74.7364,74.6889,74.7174,155471.0
2024-04-23 13:00:00,78.75,78.81,78.7,78.72,431292.0,74.7174,74.7743,74.6699,74.6889,431292.0
2024-04-23 13:30:00,78.72,78.74,78.7,78.7,376381.0,74.6889,74.7079,74.6699,74.6699,376381.0
2024-04-23 14:00:00,78.7,78.74,78.68,78.69,848360.0,74.6699,74.7079,74.651,74.6605,848360.0
2024-04-23 14:30:00,78.69,78.71,78.64,78.66,510049.0,74.6605,74.6794,74.613,74.632,510049.0
2024-04-23 15:00:00,78.65,78.67,78.6,78.62,1364465.0,74.6225,74.6415,74.5751,74.594,1364465.0
2024-04-23 15:30:00,78.62,78.62,78.57,78.59,1576379.0,74.594,74.594,74.5466,74.5656,1576379.0
2024-04-24 09:30:00,78.57,78.57,78.34,78.36,339002.0,74.5466,74.5466,74.3284,74.3474,339002.0
2024-04-24 10:00:00,78.35,78.37,78.25,78.31,522023.0,74.3379,74.3568,74.243,74.2999,522023.0
2024-04-24 10:30:00,78.32,78.33,78.25,78.31,418486.0,74.3094,74.3189,74.243,74.2999,418486.0
2024-04-24 11:00:00,78.33,78.38,78.31,78.35,373964.0,74.3189,74.3663,74.2999,74.3379,373964.0
2024-04-24 11:30:00,78.36,78.38,78.31,78.33,145514.0,74.3474,74.3663,74.2999,74.3189,145514.0
2024-04-24 12:00:00,78.33,78.36,78.32,78.36,348550.0,74.3189,74.3474,74.3094,74.3474,348550.0
2024-04-24 12:30:00,78.35,78.37,78.33,78.36,1134769.0,74.3379,74.3568,74.3189,74.3474,1134769.0
2024-04-24 13:00:00,78.37,78.39,78.3,78.31,806198.0,74.3568,74.3758,74.2904,74.2999,806198.0
2024-04-24 13:30:00,78.32,78.37,78.32,78.35,149258.0,74.3094,74.3568,74.3094,74.3379,149258.0
2024-04-24 14:00:00,78.36,78.37,78.31,78.33,113828.0,74.3474,74.3568,74.2999,74.3189,113828.0
2024-04-24 14:30:00,78.33,78.34,78.28,78.33,439545.0,74.3189,74.3284,74.2715,74.3189,439545.0
2024-04-24 15:00:00,78.32,78.39,78.31,78.39,1232679.0,74.3094,74.3758,74.2999,74.3758,1232679.0
2024-04-24 15:30:00,78.39,78.4,78.38,78.4,1169765.0,74.3758,74.3853,74.3663,74.3853,1169765.0
2024-04-25 09:30:00,78.03,78.03,77.86,77.91,1831281.0,74.0343,74.0343,73.873,73.9204,1831281.0
2024-04-25 10:00:00,77.92,78.06,77.88,78.05,369259.0,73.9299,74.0627,73.8919,74.0532,369259.0
2024-04-25 10:30:00,78.04,78.06,77.98,78.04,780696.0,74.0437,74.0627,73.9868,74.0437,780696.0
2024-04-25 11:00:00,78.04,78.1,78.01,78.1,507301.0,74.0437,74.1007,74.0153,74.1007,507301.0
2024-04-25 11:30:00,78.1,78.15,78.06,78.15,545661.0,74.1007,74.1481,74.0627,74.1481,545661.0
2024-04-25 12:00:00,78.14,78.14,78.1,78.14,150291.0,74.1386,74.1386,74.1007,74.1386,150291.0
2024-04-25 12:30:00,78.14,78.21,78.13,78.17,122357.0,74.1386,74.205,74.1291,74.1671,122357.0
2024-04-25 13:00:00,78.17,78.19,78.14,78.17,1141998.0,74.1671,74.1861,74.1386,74.1671,1141998.0
2024-04-25 13:30:00,78.16,78.2,78.14,78.19,231277.0,74.1576,74.1956,74.1386,74.1861,231277.0
2024-04-25 14:00:00,78.2,78.2,78.12,78.13,675595.0,74.1956,74.1956,74.1196,74.1291,675595.0
2024-04-25 14:30:00,78.13,78.19,78.12,78.19,462283.0,74.1291,74.1861,74.1196,74.1861,462283.0
2024-04-25 15:00:00,78.18,78.23,78.18,78.22,242053.0,74.1766,74.224,74.1766,74.2145,242053.0
2024-04-25 15:30:00,78.22,78.23,78.19,78.21,199127.0,74.2145,74.224,74.1861,74.205,199127.0
2024-04-26 09:30:00,78.46,78.52,78.39,78.49,481175.0,74.4422,74.4992,74.3758,74.4707,481175.0
2024-04-26 10:00:00,78.5,78.53,78.45,78.47,362340.0,74.4802,74.5087,74.4327,74.4517,362340.0
2024-04-26 10:30:00,78.47,78.49,78.41,78.41,412544.0,74.4517,74.4707,74.3948,74.3948,412544.0
2024-04-26 11:00:00,78.42,78.45,78.39,78.42,97695.0,74.4043,74.4327,74.3758,74.4043,97695.0
2024-04-26 11:30:00,78.42,78.45,78.4,78.41,89481.0,74.4043,74.4327,74.3853,74.3948,89481.0
2024-04-26 12:00:00,78.42,78.44,78.39,78.43,106172.0,74.4043,74.4233,74.3758,74.4138,106172.0
2024-04-26 12:30:00,78.44,78.46,78.42,78.44,226391.0,74.4233,74.4422,74.4043,74.4233,226391.0
2024-04-26 13:00:00,78.45,78.45,78.4,78.42,93332.0,74.4327,74.4327,74.3853,74.4043,93332.0
2024-04-26 13:30:00,78.42,78.43,78.39,78.4,125089.0,74.4043,74.4138,74.3758,74.3853,125089.0
2024-04-26 14:00:00,78.4,78.41,78.39,78.39,139107.0,74.3853,74.3948,74.3758,74.3758,139107.0
2024-04-26 14:30:00,78.4,78.42,78.38,78.39,1330888.0,74.3853,74.4043,74.3663,74.3758,1330888.0
2024-04-26 15:00:00,78.39,78.42,78.38,78.42,461892.0,74.3758,74.4043,74.3663,74.4043,461892.0
2024-04-26 15:30:00,78.42,78.42,78.38,78.41,459575.0,74.4043,74.4043,74.3663,74.3948,459575.0
2024-04-29 09:30:00,78.51,78.67,78.51,78.55,259537.0,74.4897,74.6415,74.4897,74.5276,259537.0
2024-04-29 10:00:00,78.55,78.66,78.54,78.66,826838.0,74.5276,74.632,74.5181,74.632,826838.0
2024-04-29 10:30:00,78.67,78.73,78.64,78.71,385012.0,74.6415,74.6984,74.613,74.6794,385012.0
2024-04-29 11:00:00,78.72,78.74,78.68,78.69,258880.0,74.6889,74.7079,74.651,74.6605,258880.0
2024-04-29 11:30:00,78.68,78.69,78.64,78.64,647790.0,74.651,74.6605,74.613,74.613,647790.0
2024-04-29 12:00:00,78.64,78.7,78.63,78.67,188432.0,74.613,74.6699,74.6035,74.6415,188432.0
2024-04-29 12:30:00,78.67,78.72,78.67,78.7,132545.0,74.6415,74.6889,74.6415,74.6699,132545.0
2024-04-29 13:00:00,78.7,78.72,78.68,78.7,114725.0,74.6699,74.6889,74.651,74.6699,114725.0
2024-04-29 13:30:00,78.7,78.73,78.68,78.7,101376.0,74.6699,74.6984,74.651,74.6699,101376.0
2024-04-29 14:00:00,78.7,78.74,78.7,78.73,71075.0,74.6699,74.7079,74.6699,74.6984,71075.0
2024-04-29 14:30:00,78.73,78.73,78.69,78.72,694891.0,74.6984,74.6984,74.6605,74.6889,694891.0
2024-04-29 15:00:00,78.71,78.71,78.58,78.65,719965.0,74.6794,74.6794,74.5561,74.6225,719965.0
2024-04-29 15:30:00,78.65,78.7,78.62,78.69,841188.0,74.6225,74.6699,74.594,74.6605,841188.0
2024-04-30 09:30:00,78.49,78.5,78.39,78.44,1045451.0,74.4707,74.4802,74.3758,74.4233,1045451.0
2024-04-30 10:00:00,78.42,78.53,78.42,78.48,1239368.0,74.4043,74.5087,74.4043,74.4612,1239368.0
2024-04-30 10:30:00,78.48,78.53,78.46,78.46,233371.0,74.4612,74.5087,74.4422,74.4422,233371.0
2024-04-30 11:00:00,78.47,78.51,78.41,78.5,423106.0,74.4517,74.4897,74.3948,74.4802,423106.0
2024-04-30 11:30:00,78.5,78.51,78.44,78.49,713884.0,74.4802,74.4897,74.4233,74.4707,713884.0
2024-04-30 12:00:00,78.48,78.5,78.44,78.46,298583.0,74.4612,74.4802,74.4233,74.4422,298583.0
2024-04-30 12:30:00,78.46,78.47,78.4,78.44,731130.0,74.4422,74.4517,74.3853,74.4233,731130.0
2024-04-30 13:00:00,78.44,78.45,78.42,78.44,131829.0,74.4233,74.4327,74.4043,74.4233,131829.0
2024-04-30 13:30:00,78.44,78.45,78.42,78.44,118194.0,74.4233,74.4327,74.4043,74.4233,118194.0
2024-04-30 14:00:00,78.44,78.47,78.41,78.41,96819.0,74.4233,74.4517,74.3948,74.3948,96819.0
2024-04-30 14:30:00,78.42,78.44,78.34,78.35,131072.0,74.4043,74.4233,74.3284,74.3379,131072.0
2024-04-30 15:00:00,78.36,78.38,78.33,78.34,898889.0,74.3474,74.3663,74.3189,74.3284,898889.0
2024-04-30 15:30:00,78.35,78.37,78.29,78.35,1228104.0,74.3379,74.3568,74.2809,74.3379,1228104.0
2024-05-01 09:30:00,78.14,78.24,78.14,78.18,1479161.0,74.4148,74.5101,74.4148,74.4529,1479161.0
2024-05-01 10:00:00,78.18,78.3,78.08,78.21,766484.0,74.4529,74.5672,74.3577,74.4815,766484.0
2024-05-01 10:30:00,78.22,78.23,78.15,78.17,571208.0,74.491,74.5005,74.4244,74.4434,571208.0
2024-05-01 11:00:00,78.17,78.19,78.14,78.19,202514.0,74.4434,74.4625,74.4148,74.4625,202514.0
2024-05-01 11:30:00,78.19,78.22,78.17,78.18,377584.0,74.4625,74.491,74.4434,74.4529,377584.0
2024-05-01 12:00:00,78.17,78.19,78.14,78.17,376739.0,74.4434,74.4625,74.4148,74.4434,376739.0
2024-05-01 12:30:00,78.17,78.19,78.15,78.17,339221.0,74.4434,74.4625,74.4244,74.4434,339221.0
2024-05-01 13:00:00,78.17,78.17,78.13,78.15,357867.0,74.4434,74.4434,74.4053,74.4244,357867.0
2024-05-01 13:30:00,78.15,78.22,78.15,78.2,142890.0,74.4244,74.491,74.4244,74.472,142890.0
2024-05-01 14:00:00,78.2,78.38,78.09,78.33,522742.0,74.472,74.6434,74.3672,74.5958,522742.0
2024-05-01 14:30:00,78.33,78.64,78.23,78.58,2550296.0,74.5958,74.891,74.5005,74.8339,2550296.0
2024-05-01 15:00:00,78.59,78.6,78.4,78.49,374974.0,74.8434,74.8529,74.6624,74.7481,374974.0
2024-05-01 15:30:00,78.48,78.48,78.33,78.34,933534.0,74.7386,74.7386,74.5958,74.6053,933534.0
2024-05-02 09:30:00,78.4,78.5,78.34,78.47,409004.0,74.6624,74.7577,74.6053,74.7291,409004.0
2024-05-02 10:00:00,78.48,78.49,78.37,78.43,811439.0,74.7386,74.7481,74.6339,74.691,811439.0
2024-05-02 10:30:00,78.43,78.52,78.41,78.51,149290.0,74.691,74.7767,74.672,74.7672,149290.0
2024-05-02 11:00:00,78.51,78.59,78.49,78.56,153426.0,74.7672,74.8434,74.7481,74.8148,153426.0
2024-05-02 11:30:00,78.56,78.64,78.56,78.64,844318.0,74.8148,74.891,74.8148,74.891,844318.0
2024-05-02 12:00:00,78.63,78.69,78.62,78.69,523043.0,74.8815,74.9386,74.872,74.9386,523043.0
2024-05-02 12:30:00,78.68,78.7,78.65,78.69,382112.0,74.9291,74.9481,74.9005,74.9386,382112.0
2024-05-02 13:00:00,78.69,78.77,78.68,78.77,389892.0,74.9386,75.0148,74.9291,75.0148,389892.0
2024-05-02 13:30:00,78.77,78.78,78.73,78.77,241660.0,75.0148,75.0243,74.9767,75.0148,241660.0
2024-05-02 14:00:00,78.77,78.79,78.75,78.78,566449.0,75.0148,75.0338,74.9958,75.0243,566449.0
2024-05-02 14:30:00,78.79,78.84,78.78,78.84,312321.0,75.0338,75.0815,75.0243,75.0815,312321.0
2024-05-02 15:00:00,78.83,78.84,78.78,78.81,651090.0,75.0719,75.0815,75.0243,75.0529,651090.0
2024-05-02 15:30:00,78.81,78.82,78.77,78.81,328842.0,75.0529,75.0624,75.0148,75.0529,328842.0
2024-05-03 09:30:00,79.28,79.38,79.21,79.23,726910.0,75.5005,75.5957,75.4338,75.4529,726910.0
2024-05-03 10:00:00,79.24,79.53,79.05,79.11,1686359.0,75.4624,75.7386,75.2815,75.3386,1686359.0
2024-05-03 10:30:00,79.11,79.14,79.03,79.13,454890.0,75.3386,75.3672,75.2624,75.3576,454890.0
2024-05-03 11:00:00,79.13,79.17,79.12,79.14,304463.0,75.3576,75.3957,75.3481,75.3672,304463.0
2024-05-03 11:30:00,79.14,79.21,79.14,79.2,766241.0,75.3672,75.4338,75.3672,75.4243,766241.0
2024-05-03 12:00:00,79.19,79.24,79.19,79.21,154692.0,75.4148,75.4624,75.4148,75.4338,154692.0
2024-05-03 12:30:00,79.21,79.22,79.16,79.19,321823.0,75.4338,75.4433,75.3862,75.4148,321823.0
2024-05-03 13:00:00,79.19,79.2,79.17,79.2,252759.0,75.4148,75.4243,75.3957,75.4243,252759.0
2024-05-03 13:30:00,79.2,79.23,79.19,79.22,242553.0,75.4243,75.4529,75.4148,75.4433,242553.0
2024-05-03 14:00:00,79.21,79.24,79.2,79.23,306405.0,75.4338,75.4624,75.4243,75.4529,306405.0
2024-05-03 14:30:00,79.23,79.28,79.21,79.27,267607.0,75.4529,75.5005,75.4338,75.491,267607.0
2024-05-03 15:00:00,79.26,79.29,79.23,79.27,616268.0,75.4814,75.51,75.4529,75.491,616268.0
2024-05-03 15:30:00,79.28,79.28,79.24,79.26,454490.0,75.5005,75.5005,75.4624,75.4814,454490.0
2024-05-06 09:30:00,79.35,79.35,79.29,79.31,1023917.0,75.5672,75.5672,75.51,75.5291,1023917.0
2024-05-06 10:00:00,79.31,79.36,79.31,79.34,506597.0,75.5291,75.5767,75.5291,75.5576,506597.0
2024-05-06 10:30:00,79.34,79.36,79.33,79.34,515316.0,75.5576,75.5767,75.5481,75.5576,515316.0
2024-05-06 11:00:00,79.34,79.34,79.28,79.29,410397.0,75.5576,75.5576,75.5005,75.51,410397.0
2024-05-06 11:30:00,79.29,79.36,79.29,79.34,531432.0,75.51,75.5767,75.51,75.5576,531432.0
2024-05-06 12:00:00,79.34,79.35,79.32,79.34,369768.0,75.5576,75.5672,75.5386,75.5576,369768.0
2024-05-06 12:30:00,79.34,79.37,79.32,79.37,208916.0,75.5576,75.5862,75.5386,75.5862,208916.0
2024-05-06 13:00:00,79.37,79.4,79.35,79.37,330400.0,75.5862,75.6148,75.5672,75.5862,330400.0
2024-05-06 13:30:00,79.37,79.4,79.36,79.39,311160.0,75.5862,75.6148,75.5767,75.6052,311160.0
2024-05-06 14:00:00,79.39,79.42,79.37,79.4,119625.0,75.6052,75.6338,75.5862,75.6148,119625.0
2024-05-06 14:30:00,79.4,79.4,79.34,79.38,182996.0,75.6148,75.6148,75.5576,75.5957,182996.0
2024-05-06 15:00:00,79.38,79.38,79.33,79.36,368986.0,75.5957,75.5957,75.5481,75.5767,368986.0
2024-05-06 15:30:00,79.36,79.39,79.33,79.39,598689.0,75.5767,75.6052,75.5481,75.6052,598689.0
2024-05-07 09:30:00,79.52,79.59,79.51,79.52,687409.0,75.729,75.7957,75.7195,75.729,687409.0
2024-05-07 10:00:00,79.52,79.58,79.52,79.55,468637.0,75.729,75.7862,75.729,75.7576,468637.0
2024-05-07 10:30:00,79.55,79.6,79.54,79.56,1411191.0,75.7576,75.8052,75.7481,75.7671,1411191.0
2024-05-07 11:00:00,79.56,79.6,79.55,79.59,136612.0,75.7671,75.8052,75.7576,75.7957,136612.0
2024-05-07 11:30:00,79.6,79.64,79.57,79.63,177887.0,75.8052,75.8433,75.7767,75.8338,177887.0
2024-05-07 12:00:00,79.63,79.63,79.57,79.57,149023.0,75.8338,75.8338,75.7767,75.7767,149023.0
2024-05-07 12:30:00,79.57,79.59,79.55,79.59,147697.0,75.7767,75.7957,75.7576,75.7957,147697.0
2024-05-07 13:00:00,79.59,79.61,79.54,79.55,175407.0,75.7957,75.8148,75.7481,75.7576,175407.0
2024-05-07 13:30:00,79.54,79.55,79.48,79.48,121050.0,75.7481,75.7576,75.691,75.691,121050.0
2024-05-07 14:00:00,79.48,79.51,79.47,79.48,367483.0,75.691,75.7195,75.6814,75.691,367483.0
2024-05-07 14:30:00,79.49,79.49,79.4,79.42,223991.0,75.7005,75.7005,75.6148,75.6338,223991.0
2024-05-07 15:00:00,79.42,79.44,79.39,79.41,274327.0,75.6338,75.6529,75.6052,75.6243,274327.0
2024-05-07 15:30:00,79.41,79.44,79.38,79.41,1346903.0,75.6243,75.6529,75.5957,75.6243,1346903.0
2024-05-08 09:30:00,79.21,79.31,79.21,79.27,851487.0,75.4338,75.5291,75.4338,75.491,851487.0
2024-05-08 10:00:00,79.26,79.35,79.26,79.34,303793.0,75.4814,75.5672,75.4814,75.5576,303793.0
2024-05-08 10:30:00,79.34,79.34,79.3,79.3,267093.0,75.5576,75.5576,75.5195,75.5195,267093.0
2024-05-08 11:00:00,79.31,79.32,79.28,79.31,220547.0,75.5291,75.5386,75.5005,75.5291,220547.0
2024-05-08 11:30:00,79.31,79.35,79.3,79.33,151874.0,75.5291,75.5672,75.5195,75.5481,151874.0
2024-05-08 12:00:00,79.33,79.34,79.3,79.3,245208.0,75.5481,75.5576,75.5195,75.5195,245208.0
2024-05-08 12:30:00,79.31,79.33,79.28,79.31,299039.0,75.5291,75.5481,75.5005,75.5291,299039.0
2024-05-08 13:00:00,79.31,79.33,79.26,79.27,301428.0,75.5291,75.5481,75.4814,75.491,301428.0
2024-05-08 13:30:00,79.28,79.3,79.27,79.28,163286.0,75.5005,75.5195,75.491,75.5005,163286.0
2024-05-08 14:00:00,79.29,79.29,79.26,79.28,600796.0,75.51,75.51,75.4814,75.5005,600796.0
2024-05-08 14:30:00,79.28,79.28,79.25,79.26,158027.0,75.5005,75.5005,75.4719,75.4814,158027.0
2024-05-08 15:00:00,79.26,79.28,79.24,79.27,982009.0,75.4814,75.5005,75.4624,75.491,982009.0
2024-05-08 15:30:00,79.26,79.27,79.24,79.24,15021288.0,75.4814,75.491,75.4624,75.4624,15021288.0
2024-05-09 09:30:00,79.23,79.24,79.17,79.19,1093562.0,75.4529,75.4624,75.3957,75.4148,1093562.0
2024-05-09 10:00:00,79.19,79.26,79.18,79.23,424348.0,75.4148,75.4814,75.4053,75.4529,424348.0
2024-05-09 10:30:00,79.23,79.32,79.23,79.28,932192.0,75.4529,75.5386,75.4529,75.5005,932192.0
2024-05-09 11:00:00,79.28,79.31,79.26,79.27,196292.0,75.5005,75.5291,75.4814,75.491,196292.0
2024-05-09 11:30:00,79.27,79.27,79.23,79.25,103245.0,75.491,75.491,75.4529,75.4719,103245.0
2024-05-09 12:00:00,79.25,79.26,79.24,79.24,471682.0,75.4719,75.4814,75.4624,75.4624,471682.0
2024-05-09 12:30:00,79.24,79.25,79.22,79.24,415081.0,75.4624,75.4719,75.4433,75.4624,415081.0
2024-05-09 13:00:00,79.24,79.36,79.2,79.35,665238.0,75.4624,75.5767,75.4243,75.5672,665238.0
2024-05-09 13:30:00,79.35,79.37,79.32,79.36,748059.0,75.5672,75.5862,75.5386,75.5767,748059.0
2024-05-09 14:00:00,79.36,79.37,79.34,79.37,228166.0,75.5767,75.5862,75.5576,75.5862,228166.0
2024-05-09 14:30:00,79.38,79.4,79.36,79.4,209276.0,75.5957,75.6148,75.5767,75.6148,209276.0
2024-05-09 15:00:00,79.4,79.4,79.36,79.38,738061.0,75.6148,75.6148,75.5767,75.5957,738061.0
2024-05-09 15:30:00,79.38,79.38,79.33,79.34,6079077.0,75.5957,75.5957,75.5481,75.5576,6079077.0
2024-05-10 09:30:00,79.25,79.26,79.19,79.25,180095.0,75.4719,75.4814,75.4148,75.4719,180095.0
2024-05-10 10:00:00,79.24,79.25,79.1,79.11,573181.0,75.4624,75.4719,75.3291,75.3386,573181.0
2024-05-10 10:30:00,79.11,79.14,79.1,79.11,602668.0,75.3386,75.3672,75.3291,75.3386,602668.0
2024-05-10 11:00:00,79.11,79.14,79.1,79.12,865097.0,75.3386,75.3672,75.3291,75.3481,865097.0
2024-05-10 11:30:00,79.13,79.15,79.1,79.15,887856.0,75.3576,75.3767,75.3291,75.3767,887856.0
2024-05-10 12:00:00,79.15,79.15,79.08,79.08,333416.0,75.3767,75.3767,75.31,75.31,333416.0
2024-05-10 12:30:00,79.08,79.09,79.07,79.09,196254.0,75.31,75.3195,75.3005,75.3195,196254.0
2024-05-10 13:00:00,79.09,79.12,79.08,79.12,182594.0,75.3195,75.3481,75.31,75.3481,182594.0
2024-05-10 13:30:00,79.12,79.14,79.1,79.11,292348.0,75.3481,75.3672,75.3291,75.3386,292348.0
2024-05-10 14:00:00,79.11,79.12,79.08,79.09,2118846.0,75.3386,75.3481,75.31,75.3195,2118846.0
2024-05-10 14:30:00,79.09,79.12,79.09,79.11,278503.0,75.3195,75.3481,75.3195,75.3386,278503.0
2024-05-10 15:00:00,79.11,79.12,79.09,79.11,364525.0,75.3386,75.3481,75.3195,75.3386,364525.0
2024-05-10 15:30:00,79.11,79.15,79.09,79.13,880113.0,75.3386,75.3767,75.3195,75.3576,880113.0
2024-05-13 09:30:00,79.31,79.35,79.29,79.3,190614.0,75.5291,75.5672,75.51,75.5195,190614.0
2024-05-13 10:00:00,79.3,79.32,79.27,79.3,903813.0,75.5195,75.5386,75.491,75.5195,903813.0
2024-05-13 10:30:00,79.3,79.32,79.28,79.29,577371.0,75.5195,75.5386,75.5005,75.51,577371.0
2024-05-13 11:00:00,79.29,79.29,79.19,79.2,240822.0,75.51,75.51,75.4148,75.4243,240822.0
2024-05-13 11:30:00,79.2,79.23,79.18,79.2,162679.0,75.4243,75.4529,75.4053,75.4243,162679.0
2024-05-13 12:00:00,79.2,79.24,79.19,79.23,93005.0,75.4243,75.4624,75.4148,75.4529,93005.0
2024-05-13 12:30:00,79.22,79.24,79.22,79.23,82857.0,75.4433,75.4624,75.4433,75.4529,82857.0
2024-05-13 13:00:00,79.23,79.25,79.23,79.24,197371.0,75.4529,75.4719,75.4529,75.4624,197371.0
2024-05-13 13:30:00,79.23,79.26,79.23,79.24,435243.0,75.4529,75.4814,75.4529,75.4624,435243.0
2024-05-13 14:00:00,79.25,79.25,79.21,79.22,954962.0,75.4719,75.4719,75.4338,75.4433,954962.0
2024-05-13 14:30:00,79.22,79.23,79.19,79.23,540389.0,75.4433,75.4529,75.4148,75.4529,540389.0
2024-05-13 15:00:00,79.23,79.23,79.19,79.2,741094.0,75.4529,75.4529,75.4148,75.4243,741094.0
2024-05-13 15:30:00,79.2,79.21,79.15,79.17,726310.0,75.4243,75.4338,75.3767,75.3957,726310.0
2024-05-14 09:30:00,79.28,79.37,79.28,79.35,129252.0,75.5005,75.5862,75.5005,75.5672,129252.0
2024-05-14 10:00:00,79.35,79.38,79.26,79.33,184143.0,75.5672,75.5957,75.4814,75.5481,184143.0
2024-05-14 10:30:00,79.34,79.38,79.31,79.35,175842.0,75.5576,75.5957,75.5291,75.5672,175842.0
2024-05-14 11:00:00,79.35,79.37,79.31,79.33,1348917.0,75.5672,75.5862,75.5291,75.5481,1348917.0
2024-05-14 11:30:00,79.34,79.34,79.29,79.31,117030.0,75.5576,75.5576,75.51,75.5291,117030.0
2024-05-14 12:00:00,79.31,79.33,79.3,79.32,122919.0,75.5291,75.5481,75.5195,75.5386,122919.0
2024-05-14 12:30:00,79.33,79.4,79.32,79.4,113110.0,75.5481,75.6148,75.5386,75.6148,113110.0
2024-05-14 13:00:00,79.4,79.41,79.35,79.36,145335.0,75.6148,75.6243,75.5672,75.5767,145335.0
2024-05-14 13:30:00,79.37,79.39,79.36,79.39,315565.0,75.5862,75.6052,75.5767,75.6052,315565.0
2024-05-14 14:00:00,79.38,79.42,79.38,79.41,546823.0,75.5957,75.6338,75.5957,75.6243,546823.0
2024-05-14 14:30:00,79.4,79.44,79.4,79.42,143007.0,75.6148,75.6529,75.6148,75.6338,143007.0
2024-05-14 15:00:00,79.42,79.44,79.38,79.39,855521.0,75.6338,75.6529,75.5957,75.6052,855521.0
2024-05-14 15:30:00,79.39,79.39,79.34,79.35,1256403.0,75.6052,75.6052,75.5576,75.5672,1256403.0
2024-05-15 09:30:00,79.89,79.89,79.71,79.75,1072546.0,76.0814,76.0814,75.91,75.9481,1072546.0
2024-05-15 10:00:00,79.76,79.83,79.74,79.81,1618761.0,75.9576,76.0243,75.9386,76.0052,1618761.0
2024-05-15 10:30:00,79.81,79.87,79.81,79.84,630771.0,76.0052,76.0624,76.0052,76.0338,630771.0
2024-05-15 11:00:00,79.84,79.91,79.84,79.91,174678.0,76.0338,76.1005,76.0338,76.1005,174678.0
2024-05-15 11:30:00,79.91,79.92,79.87,79.89,136746.0,76.1005,76.11,76.0624,76.0814,136746.0
2024-05-15 12:00:00,79.88,79.93,79.86,79.93,234107.0,76.0719,76.1195,76.0528,76.1195,234107.0
2024-05-15 12:30:00,79.92,80.0,79.92,79.99,1355368.0,76.11,76.1862,76.11,76.1766,1355368.0
2024-05-15 13:00:00,80.0,80.01,79.98,80.0,1023529.0,76.1862,76.1957,76.1671,76.1862,1023529.0
2024-05-15 13:30:00,80.0,80.01,79.98,79.98,489762.0,76.1862,76.1957,76.1671,76.1671,489762.0
2024-05-15 14:00:00,79.98,79.99,79.94,79.96,293294.0,76.1671,76.1766,76.129,76.1481,293294.0
2024-05-15 14:30:00,79.95,79.96,79.9,79.93,1464040.0,76.1385,76.1481,76.0909,76.1195,1464040.0
2024-05-15 15:00:00,79.92,79.95,79.89,79.91,466094.0,76.11,76.1385,76.0814,76.1005,466094.0
2024-05-15 15:30:00,79.91,79.97,79.89,79.94,1400826.0,76.1005,76.1576,76.0814,76.129,1400826.0
2024-05-16 09:30:00,80.0,80.02,79.85,79.87,1431362.0,76.1862,76.2052,76.0433,76.0624,1431362.0
2024-05-16 10:00:00,79.87,79.98,79.86,79.98,167271.0,76.0624,76.1671,76.0528,76.1671,167271.0
2024-05-16 10:30:00,79.97,79.98,79.93,79.97,143116.0,76.1576,76.1671,76.1195,76.1576,143116.0
2024-05-16 11:00:00,79.97,79.97,79.92,79.94,169480.0,76.1576,76.1576,76.11,76.129,169480.0
2024-05-16 11:30:00,79.93,79.95,79.91,79.91,208002.0,76.1195,76.1385,76.1005,76.1005,208002.0
2024-05-16 12:00:00,79.91,79.92,79.87,79.88,202975.0,76.1005,76.11,76.0624,76.0719,202975.0
2024-05-16 12:30:00,79.88,79.91,79.87,79.9,195228.0,76.0719,76.1005,76.0624,76.0909,195228.0
2024-05-16 13:00:00,79.9,79.9,79.86,79.9,81248.0,76.0909,76.0909,76.0528,76.0909,81248.0
2024-05-16 13:30:00,79.9,79.9,79.87,79.89,101371.0,76.0909,76.0909,76.0624,76.0814,101371.0
2024-05-16 14:00:00,79.89,79.9,79.84,79.86,688301.0,76.0814,76.0909,76.0338,76.0528,688301.0
2024-05-16 14:30:00,79.87,79.87,79.84,79.86,621830.0,76.0624,76.0624,76.0338,76.0528,621830.0
2024-05-16 15:00:00,79.86,79.88,79.85,79.88,959293.0,76.0528,76.0719,76.0433,76.0719,959293.0
2024-05-16 15:30:00,79.88,79.89,79.84,79.87,1335465.0,76.0719,76.0814,76.0338,76.0624,1335465.0
2024-05-17 09:30:00,79.73,79.81,79.73,79.81,273435.0,75.929,76.0052,75.929,76.0052,273435.0
2024-05-17 10:00:00,79.81,79.85,79.8,79.85,478348.0,76.0052,76.0433,75.9957,76.0433,478348.0
2024-05-17 10:30:00,79.84,79.89,79.84,79.89,342728.0,76.0338,76.0814,76.0338,76.0814,342728.0
2024-05-17 11:00:00,79.89,79.89,79.79,79.8,365653.0,76.0814,76.0814,75.9862,75.9957,365653.0
2024-05-17 11:30:00,79.8,79.81,79.77,79.8,402011.0,75.9957,76.0052,75.9671,75.9957,402011.0
2024-05-17 12:00:00,79.8,79.81,79.78,79.79,213501.0,75.9957,76.0052,75.9767,75.9862,213501.0
2024-05-17 12:30:00,79.79,79.8,79.74,79.74,299815.0,75.9862,75.9957,75.9386,75.9386,299815.0
2024-05-17 13:00:00,79.75,79.77,79.74,79.76,1242745.0,75.9481,75.9671,75.9386,75.9576,1242745.0
2024-05-17 13:30:00,79.76,79.77,79.74,79.76,130537.0,75.9576,75.9671,75.9386,75.9576,130537.0
2024-05-17 14:00:00,79.75,79.77,79.73,79.75,174049.0,75.9481,75.9671,75.929,75.9481,174049.0
2024-05-17 14:30:00,79.76,79.76,79.74,79.75,186974.0,75.9576,75.9576,75.9386,75.9481,186974.0
2024-05-17 15:00:00,79.75,79.76,79.73,79.75,216607.0,75.9481,75.9576,75.929,75.9481,216607.0
2024-05-17 15:30:00,79.75,79.77,79.74,79.77,561533.0,75.9481,75.9671,75.9386,75.9671,561533.0
2024-05-20 09:30:00,79.65,79.75,79.65,79.74,156521.0,75.8528,75.9481,75.8528,75.9386,156521.0
2024-05-20 10:00:00,79.75,79.75,79.68,79.7,212329.0,75.9481,75.9481,75.8814,75.9005,212329.0
2024-05-20 10:30:00,79.7,79.72,79.68,79.7,687284.0,75.9005,75.9195,75.8814,75.9005,687284.0
2024-05-20 11:00:00,79.71,79.72,79.67,79.7,250218.0,75.91,75.9195,75.8719,75.9005,250218.0
2024-05-20 11:30:00,79.7,79.71,79.68,79.7,142592.0,75.9005,75.91,75.8814,75.9005,142592.0
2024-05-20 12:00:00,79.7,79.71,79.69,79.69,90050.0,75.9005,75.91,75.8909,75.8909,90050.0
2024-05-20 12:30:00,79.69,79.72,79.67,79.71,824647.0,75.8909,75.9195,75.8719,75.91,824647.0
2024-05-20 13:00:00,79.71,79.73,79.7,79.72,346381.0,75.91,75.929,75.9005,75.9195,346381.0
2024-05-20 13:30:00,79.72,79.74,79.71,79.73,159111.0,75.9195,75.9386,75.91,75.929,159111.0
2024-05-20 14:00:00,79.73,79.75,79.7,79.74,190757.0,75.929,75.9481,75.9005,75.9386,190757.0
2024-05-20 14:30:00,79.73,79.75,79.71,79.72,402822.0,75.929,75.9481,75.91,75.9195,402822.0
2024-05-20 15:00:00,79.71,79.73,79.69,79.69,314300.0,75.91,75.929,75.8909,75.8909,314300.0
2024-05-20 15:30:00,79.7,79.71,79.68,79.7,607538.0,75.9005,75.91,75.8814,75.9005,607538.0
2024-05-21 09:30:00,79.81,79.89,79.8,79.86,492137.0,76.0052,76.0814,75.9957,76.0528,492137.0
2024-05-21 10:00:00,79.87,79.88,79.79,79.82,207947.0,76.0624,76.0719,75.9862,76.0147,207947.0
2024-05-21 10:30:00,79.82,79.85,79.8,79.81,223299.0,76.0147,76.0433,75.9957,76.0052,223299.0
2024-05-21 11:00:00,79.81,79.84,79.79,79.82,153297.0,76.0052,76.0338,75.9862,76.0147,153297.0
2024-05-21 11:30:00,79.81,79.85,79.8,79.84,80397.0,76.0052,76.0433,75.9957,76.0338,80397.0
2024-05-21 12:00:00,79.84,79.85,79.81,79.83,130186.0,76.0338,76.0433,76.0052,76.0243,130186.0
2024-05-21 12:30:00,79.83,79.86,79.82,79.85,58606.0,76.0243,76.0528,76.0147,76.0433,58606.0
2024-05-21 13:00:00,79.84,79.85,79.81,79.83,61000.0,76.0338,76.0433,76.0052,76.0243,61000.0
2024-05-21 13:30:00,79.82,79.84,79.8,79.83,142471.0,76.0147,76.0338,75.9957,76.0243,142471.0
2024-05-21 14:00:00,79.83,79.83,79.81,79.83,214747.0,76.0243,76.0243,76.0052,76.0243,214747.0
2024-05-21 14:30:00,79.83,79.83,79.79,79.8,187869.0,76.0243,76.0243,75.9862,75.9957,187869.0
2024-05-21 15:00:00,79.79,79.82,79.77,79.8,318981.0,75.9862,76.0147,75.9671,75.9957,318981.0
2024-05-21 15:30:00,79.81,79.82,79.8,79.81,288357.0,76.0052,76.0147,75.9957,76.0052,288357.0
2024-05-22 09:30:00,79.67,79.71,79.61,79.69,121642.0,75.8719,75.91,75.8148,75.8909,121642.0
2024-05-22 10:00:00,79.69,79.72,79.65,79.72,109649.0,75.8909,75.9195,75.8528,75.9195,109649.0
2024-05-22 10:30:00,79.71,79.77,79.69,79.77,136115.0,75.91,75.9671,75.8909,75.9671,136115.0
2024-05-22 11:00:00,79.77,79.78,79.72,79.73,163244.0,75.9671,75.9767,75.9195,75.929,163244.0
2024-05-22 11:30:00,79.74,79.75,79.71,79.74,1189692.0,75.9386,75.9481,75.91,75.9386,1189692.0
2024-05-22 12:00:00,79.74,79.76,79.73,79.73,212119.0,75.9386,75.9576,75.929,75.929,212119.0
2024-05-22 12:30:00,79.73,79.76,79.72,79.73,68870.0,75.929,75.9576,75.9195,75.929,68870.0
2024-05-22 13:00:00,79.73,79.76,79.71,79.72,104628.0,75.929,75.9576,75.91,75.9195,104628.0
2024-05-22 13:30:00,79.72,79.74,79.67,79.72,108838.0,75.9195,75.9386,75.8719,75.9195,108838.0
2024-05-22 14:00:00,79.73,79.74,79.63,79.65,220201.0,75.929,75.9386,75.8338,75.8528,220201.0
2024-05-22 14:30:00,79.65,79.66,79.64,79.65,253144.0,75.8528,75.8624,75.8433,75.8528,253144.0
2024-05-22 15:00:00,79.65,79.67,79.64,79.66,308830.0,75.8528,75.8719,75.8433,75.8624,308830.0
2024-05-22 15:30:00,79.66,79.69,79.65,79.67,296955.0,75.8624,75.8909,75.8528,75.8719,296955.0
2024-05-23 09:30:00,79.79,79.79,79.41,79.45,1551880.0,75.9862,75.9862,75.6243,75.6624,1551880.0
2024-05-23 10:00:00,79.45,79.49,79.33,79.36,321159.0,75.6624,75.7005,75.5481,75.5767,321159.0
2024-05-23 10:30:00,79.36,79.4,79.34,79.38,538860.0,75.5767,75.6148,75.5576,75.5957,538860.0
2024-05-23 11:00:00,79.38,79.39,79.34,79.36,280971.0,75.5957,75.6052,75.5576,75.5767,280971.0
2024-05-23 11:30:00,79.36,79.41,79.35,79.39,228231.0,75.5767,75.6243,75.5672,75.6052,228231.0
2024-05-23 12:00:00,79.39,79.44,79.39,79.42,267875.0,75.6052,75.6529,75.6052,75.6338,267875.0
2024-05-23 12:30:00,79.42,79.44,79.4,79.42,1217930.0,75.6338,75.6529,75.6148,75.6338,1217930.0
2024-05-23 13:00:00,79.42,79.44,79.38,79.44,428035.0,75.6338,75.6529,75.5957,75.6529,428035.0
2024-05-23 13:30:00,79.44,79.45,79.4,79.43,236168.0,75.6529,75.6624,75.6148,75.6433,236168.0
2024-05-23 14:00:00,79.43,79.47,79.42,79.45,246698.0,75.6433,75.6814,75.6338,75.6624,246698.0
2024-05-23 14:30:00,79.45,79.46,79.41,79.42,352377.0,75.6624,75.6719,75.6243,75.6338,352377.0
2024-05-23 15:00:00,79.42,79.45,79.41,79.43,484768.0,75.6338,75.6624,75.6243,75.6433,484768.0
2024-05-23 15:30:00,79.44,79.44,79.4,79.41,388998.0,75.6529,75.6529,75.6148,75.6243,388998.0
2024-05-24 09:30:00,79.39,79.45,79.36,79.44,207748.0,75.6052,75.6624,75.5767,75.6529,207748.0
2024-05-24 10:00:00,79.45,79.51,79.44,79.49,389996.0,75.6624,75.7195,75.6529,75.7005,389996.0
2024-05-24 10:30:00,79.48,79.51,79.47,79.5,264934.0,75.691,75.7195,75.6814,75.71,264934.0
2024-05-24 11:00:00,79.49,79.55,79.48,79.52,113447.0,75.7005,75.7576,75.691,75.729,113447.0
2024-05-24 11:30:00,79.53,79.53,79.46,79.48,159804.0,75.7386,75.7386,75.6719,75.691,159804.0
2024-05-24 12:00:00,79.48,79.54,79.48,79.52,383126.0,75.691,75.7481,75.691,75.729,383126.0
2024-05-24 12:30:00,79.52,79.53,79.49,79.5,67076.0,75.729,75.7386,75.7005,75.71,67076.0
2024-05-24 13:00:00,79.5,79.55,79.49,79.53,67445.0,75.71,75.7576,75.7005,75.7386,67445.0
2024-05-24 13:30:00,79.53,79.55,79.52,79.52,66514.0,75.7386,75.7576,75.729,75.729,66514.0
2024-05-24 14:00:00,79.53,79.57,79.52,79.56,158499.0,75.7386,75.7767,75.729,75.7671,158499.0
2024-05-24 14:30:00,79.55,79.56,79.54,79.55,71014.0,75.7576,75.7671,75.7481,75.7576,71014.0
2024-05-24 15:00:00,79.55,79.55,79.52,79.54,88910.0,75.7576,75.7576,75.729,75.7481,88910.0
2024-05-24 15:30:00,79.54,79.56,79.53,79.56,141240.0,75.7481,75.7671,75.7386,75.7671,141240.0
2024-05-28 09:30:00,79.68,79.68,79.55,79.56,373360.0,75.8814,75.8814,75.7576,75.7671,373360.0
2024-05-28 10:00:00,79.56,79.56,79.48,79.48,282511.0,75.7671,75.7671,75.691,75.691,282511.0
2024-05-28 10:30:00,79.48,79.53,79.48,79.53,238064.0,75.691,75.7386,75.691,75.7386,238064.0
2024-05-28 11:00:00,79.53,79.53,79.48,79.5,302686.0,75.7386,75.7386,75.691,75.71,302686.0
2024-05-28 11:30:00,79.49,79.52,79.42,79.44,313140.0,75.7005,75.729,75.6338,75.6529,313140.0
2024-05-28 12:00:00,79.44,79.46,79.42,79.43,799067.0,75.6529,75.6719,75.6338,75.6433,799067.0
2024-05-28 12:30:00,79.44,79.44,79.4,79.4,562889.0,75.6529,75.6529,75.6148,75.6148,562889.0
2024-05-28 13:00:00,79.4,79.41,79.3,79.31,785363.0,75.6148,75.6243,75.5195,75.5291,785363.0
2024-05-28 13:30:00,79.31,79.32,79.23,79.23,322510.0,75.5291,75.5386,75.4529,75.4529,322510.0
2024-05-28 14:00:00,79.23,79.27,79.23,79.25,295353.0,75.4529,75.491,75.4529,75.4719,295353.0
2024-05-28 14:30:00,79.24,79.25,79.21,79.22,297541.0,75.4624,75.4719,75.4338,75.4433,297541.0
2024-05-28 15:00:00,79.22,79.24,79.21,79.21,2455965.0,75.4433,75.4624,75.4338,75.4338,2455965.0
2024-05-28 15:30:00,79.21,79.23,79.2,79.23,1004764.0,75.4338,75.4529,75.4243,75.4529,1004764.0
2024-05-29 09:30:00,79.07,79.07,78.93,79.01,439878.0,75.3005,75.3005,75.1672,75.2434,439878.0
2024-05-29 10:00:00,79.01,79.03,78.96,78.99,416286.0,75.2434,75.2624,75.1957,75.2243,416286.0
2024-05-29 10:30:00,78.99,79.0,78.92,78.95,789698.0,75.2243,75.2338,75.1576,75.1862,789698.0
2024-05-29 11:00:00,78.95,78.95,78.91,78.93,331781.0,75.1862,75.1862,75.1481,75.1672,331781.0
2024-05-29 11:30:00,78.93,78.94,78.89,78.91,309585.0,75.1672,75.1767,75.1291,75.1481,309585.0
2024-05-29 12:00:00,78.91,78.93,78.88,78.91,482983.0,75.1481,75.1672,75.1196,75.1481,482983.0
2024-05-29 12:30:00,78.91,78.91,78.87,78.88,233740.0,75.1481,75.1481,75.11,75.1196,233740.0
2024-05-29 13:00:00,78.88,78.91,78.81,78.9,1424541.0,75.1196,75.1481,75.0529,75.1386,1424541.0
2024-05-29 13:30:00,78.89,78.9,78.87,78.9,364082.0,75.1291,75.1386,75.11,75.1386,364082.0
2024-05-29 14:00:00,78.9,78.92,78.88,78.9,242139.0,75.1386,75.1576,75.1196,75.1386,242139.0
2024-05-29 14:30:00,78.9,78.92,78.87,78.88,175927.0,75.1386,75.1576,75.11,75.1196,175927.0
2024-05-29 15:00:00,78.87,78.95,78.86,78.94,426957.0,75.11,75.1862,75.1005,75.1767,426957.0
2024-05-29 15:30:00,78.94,78.94,78.91,78.91,700334.0,75.1767,75.1767,75.1481,75.1481,700334.0
2024-05-30 09:30:00,79.21,79.21,79.12,79.2,98931.0,75.4338,75.4338,75.3481,75.4243,98931.0
2024-05-30 10:00:00,79.21,79.25,79.18,79.22,208544.0,75.4338,75.4719,75.4053,75.4433,208544.0
2024-05-30 10:30:00,79.22,79.25,79.21,79.24,178787.0,75.4433,75.4719,75.4338,75.4624,178787.0
2024-05-30 11:00:00,79.25,79.3,79.24,79.3,126249.0,75.4719,75.5195,75.4624,75.5195,126249.0
2024-05-30 11:30:00,79.29,79.3,79.26,79.3,176811.0,75.51,75.5195,75.4814,75.5195,176811.0
2024-05-30 12:00:00,79.3,79.31,79.27,79.28,190837.0,75.5195,75.5291,75.491,75.5005,190837.0
2024-05-30 12:30:00,79.28,79.28,79.27,79.28,597107.0,75.5005,75.5005,75.491,75.5005,597107.0
2024-05-30 13:00:00,79.28,79.31,79.27,79.31,181798.0,75.5005,75.5291,75.491,75.5291,181798.0
2024-05-30 13:30:00,79.3,79.31,79.27,79.29,137023.0,75.5195,75.5291,75.491,75.51,137023.0
2024-05-30 14:00:00,79.29,79.29,79.24,79.25,292094.0,75.51,75.51,75.4624,75.4719,292094.0
2024-05-30 14:30:00,79.25,79.27,79.24,79.25,354433.0,75.4719,75.491,75.4624,75.4719,354433.0
2024-05-30 15:00:00,79.26,79.26,79.22,79.26,557848.0,75.4814,75.4814,75.4433,75.4814,557848.0
2024-05-30 15:30:00,79.26,79.3,79.24,79.3,740023.0,75.4814,75.5195,75.4624,75.5195,740023.0
2024-05-31 09:30:00,79.46,79.66,79.46,79.58,134400.0,75.6719,75.8624,75.6719,75.7862,134400.0
2024-05-31 10:00:00,79.59,79.62,79.56,79.56,377210.0,75.7957,75.8243,75.7671,75.7671,377210.0
2024-05-31 10:30:00,79.56,79.62,79.54,79.59,428725.0,75.7671,75.8243,75.7481,75.7957,428725.0
2024-05-31 11:00:00,79.59,79.61,79.53,79.54,340822.0,75.7957,75.8148,75.7386,75.7481,340822.0
2024-05-31 11:30:00,79.54,79.54,79.48,79.51,316534.0,75.7481,75.7481,75.691,75.7195,316534.0
2024-05-31 12:00:00,79.5,79.51,79.46,79.47,151764.0,75.71,75.7195,75.6719,75.6814,151764.0
2024-05-31 12:30:00,79.47,79.49,79.46,79.47,161641.0,75.6814,75.7005,75.6719,75.6814,161641.0
2024-05-31 13:00:00,79.47,79.49,79.46,79.48,74789.0,75.6814,75.7005,75.6719,75.691,74789.0
2024-05-31 13:30:00,79.49,79.51,79.48,79.5,60190.0,75.7005,75.7195,75.691,75.71,60190.0
2024-05-31 14:00:00,79.51,79.57,79.5,79.56,643983.0,75.7195,75.7767,75.71,75.7671,643983.0
2024-05-31 14:30:00,79.56,79.56,79.5,79.53,520173.0,75.7671,75.7671,75.71,75.7386,520173.0
2024-05-31 15:00:00,79.53,79.55,79.52,79.53,489560.0,75.7386,75.7576,75.729,75.7386,489560.0
2024-05-31 15:30:00,79.53,79.65,79.51,79.64,712653.0,75.7386,75.8528,75.7195,75.8433,712653.0
2024-06-03 09:30:00,79.45,79.52,79.45,79.5,150760.0,75.9463,76.0132,75.9463,75.9941,150760.0
2024-06-03 10:00:00,79.51,79.74,79.51,79.66,417415.0,76.0037,76.2235,76.0037,76.1471,417415.0
2024-06-03 10:30:00,79.65,79.7,79.64,79.69,158599.0,76.1375,76.1853,76.1279,76.1757,158599.0
2024-06-03 11:00:00,79.69,79.71,79.65,79.7,600529.0,76.1757,76.1949,76.1375,76.1853,600529.0
2024-06-03 11:30:00,79.7,79.72,79.68,79.69,932592.0,76.1853,76.2044,76.1662,76.1757,932592.0
2024-06-03 12:00:00,79.69,79.7,79.64,79.65,270371.0,76.1757,76.1853,76.1279,76.1375,270371.0
2024-06-03 12:30:00,79.65,79.69,79.64,79.69,250241.0,76.1375,76.1757,76.1279,76.1757,250241.0
2024-06-03 13:00:00,79.69,79.71,79.68,79.7,642842.0,76.1757,76.1949,76.1662,76.1853,642842.0
2024-06-03 13:30:00,79.7,79.71,79.68,79.7,187944.0,76.1853,76.1949,76.1662,76.1853,187944.0
2024-06-03 14:00:00,79.7,79.72,79.67,79.72,142300.0,76.1853,76.2044,76.1566,76.2044,142300.0
2024-06-03 14:30:00,79.72,79.72,79.69,79.69,118061.0,76.2044,76.2044,76.1757,76.1757,118061.0
2024-06-03 15:00:00,79.7,79.71,79.68,79.7,334562.0,76.1853,76.1949,76.1662,76.1853,334562.0
2024-06-03 15:30:00,79.7,79.73,79.69,79.73,237844.0,76.1853,76.214,76.1757,76.214,237844.0
2024-06-04 09:30:00,79.84,79.95,79.84,79.91,2909780.0,76.3191,76.4243,76.3191,76.386,2909780.0
2024-06-04 10:00:00,79.93,80.06,79.84,79.9,493639.0,76.4052,76.5294,76.3191,76.3765,493639.0
2024-06-04 10:30:00,79.9,79.93,79.87,79.9,118050.0,76.3765,76.4052,76.3478,76.3765,118050.0
2024-06-04 11:00:00,79.89,79.93,79.88,79.92,416484.0,76.3669,76.4052,76.3574,76.3956,416484.0
2024-06-04 11:30:00,79.92,79.95,79.9,79.95,213532.0,76.3956,76.4243,76.3765,76.4243,213532.0
2024-06-04 12:00:00,79.95,79.98,79.93,79.95,110327.0,76.4243,76.4529,76.4052,76.4243,110327.0
2024-06-04 12:30:00,79.95,80.0,79.95,79.99,620630.0,76.4243,76.4721,76.4243,76.4625,620630.0
2024-06-04 13:00:00,79.98,80.04,79.97,80.04,408525.0,76.4529,76.5103,76.4434,76.5103,408525.0
2024-06-04 13:30:00,80.04,80.08,80.02,80.04,140080.0,76.5103,76.5485,76.4912,76.5103,140080.0
2024-06-04 14:00:00,80.04,80.04,79.98,80.0,130510.0,76.5103,76.5103,76.4529,76.4721,130510.0
2024-06-04 14:30:00,79.99,79.99,79.96,79.97,212495.0,76.4625,76.4625,76.4338,76.4434,212495.0
2024-06-04 15:00:00,79.97,79.99,79.94,79.98,319283.0,76.4434,76.4625,76.4147,76.4529,319283.0
2024-06-04 15:30:00,79.99,80.01,79.96,79.99,491397.0,76.4625,76.4816,76.4338,76.4625,491397.0
2024-06-05 09:30:00,80.1,80.18,80.03,80.16,628054.0,76.5677,76.6441,76.5007,76.625,628054.0
2024-06-05 10:00:00,80.15,80.16,79.83,79.92,1487387.0,76.6154,76.625,76.3096,76.3956,1487387.0
2024-06-05 10:30:00,79.93,80.04,79.92,80.01,516623.0,76.4052,76.5103,76.3956,76.4816,516623.0
2024-06-05 11:00:00,80.01,80.15,80.0,80.14,572748.0,76.4816,76.6154,76.4721,76.6059,572748.0
2024-06-05 11:30:00,80.15,80.18,80.12,80.13,316715.0,76.6154,76.6441,76.5868,76.5963,316715.0
2024-06-05 12:00:00,80.13,80.14,80.09,80.09,919789.0,76.5963,76.6059,76.5581,76.5581,919789.0
2024-06-05 12:30:00,80.09,80.13,80.09,80.1,576606.0,76.5581,76.5963,76.5581,76.5677,576606.0
2024-06-05 13:00:00,80.09,80.12,80.09,80.09,123313.0,76.5581,76.5868,76.5581,76.5581,123313.0
2024-06-05 13:30:00,80.1,80.13,80.09,80.12,576840.0,76.5677,76.5963,76.5581,76.5868,576840.0
2024-06-05 14:00:00,80.12,80.15,80.09,80.14,817100.0,76.5868,76.6154,76.5581,76.6059,817100.0
2024-06-05 14:30:00,80.14,80.15,80.13,80.15,1312864.0,76.6059,76.6154,76.5963,76.6154,1312864.0
2024-06-05 15:00:00,80.15,80.17,80.14,80.16,205573.0,76.6154,76.6346,76.6059,76.625,205573.0
2024-06-05 15:30:00,80.16,80.2,80.16,80.18,527216.0,76.625,76.6632,76.625,76.6441,527216.0
2024-06-06 09:30:00,79.96,80.2,79.96,80.14,120243.0,76.4338,76.6632,76.4338,76.6059,120243.0
2024-06-06 10:00:00,80.14,80.18,80.09,80.11,88643.0,76.6059,76.6441,76.5581,76.5772,88643.0
2024-06-06 10:30:00,80.1,80.15,80.08,80.12,119505.0,76.5677,76.6154,76.5485,76.5868,119505.0
2024-06-06 11:00:00,80.12,80.19,80.11,80.19,353948.0,76.5868,76.6537,76.5772,76.6537,353948.0
2024-06-06 11:30:00,80.18,80.2,80.15,80.16,311103.0,76.6441,76.6632,76.6154,76.625,311103.0
2024-06-06 12:00:00,80.15,80.16,80.12,80.16,127782.0,76.6154,76.625,76.5868,76.625,127782.0
2024-06-06 12:30:00,80.15,80.16,80.11,80.12,418497.0,76.6154,76.625,76.5772,76.5868,418497.0
2024-06-06 13:00:00,80.11,80.13,80.11,80.13,393460.0,76.5772,76.5963,76.5772,76.5963,393460.0
2024-06-06 13:30:00,80.13,80.17,80.12,80.16,185179.0,76.5963,76.6346,76.5868,76.625,185179.0
2024-06-06 14:00:00,80.16,80.18,80.14,80.16,282817.0,76.625,76.6441,76.6059,76.625,282817.0
2024-06-06 14:30:00,80.16,80.19,80.15,80.18,140483.0,76.625,76.6537,76.6154,76.6441,140483.0
2024-06-06 15:00:00,80.18,80.21,80.17,80.2,237474.0,76.6441,76.6728,76.6346,76.6632,237474.0
2024-06-06 15:30:00,80.2,80.2,80.15,80.16,593551.0,76.6632,76.6632,76.6154,76.625,593551.0
2024-06-07 09:30:00,79.61,79.62,79.53,79.58,1118360.0,76.0993,76.1088,76.0228,76.0706,1118360.0
2024-06-07 10:00:00,79.58,79.66,79.54,79.64,405336.0,76.0706,76.1471,76.0323,76.1279,405336.0
2024-06-07 10:30:00,79.64,79.67,79.61,79.63,143126.0,76.1279,76.1566,76.0993,76.1184,143126.0
2024-06-07 11:00:00,79.64,79.67,79.62,79.66,118965.0,76.1279,76.1566,76.1088,76.1471,118965.0
2024-06-07 11:30:00,79.66,79.67,79.62,79.64,273291.0,76.1471,76.1566,76.1088,76.1279,273291.0
2024-06-07 12:00:00,79.64,79.67,79.63,79.67,311365.0,76.1279,76.1566,76.1184,76.1566,311365.0
2024-06-07 12:30:00,79.67,79.68,79.61,79.65,263694.0,76.1566,76.1662,76.0993,76.1375,263694.0
2024-06-07 13:00:00,79.64,79.65,79.6,79.61,535815.0,76.1279,76.1375,76.0897,76.0993,535815.0
2024-06-07 13:30:00,79.61,79.62,79.58,79.59,325462.0,76.0993,76.1088,76.0706,76.0801,325462.0
2024-06-07 14:00:00,79.59,79.61,79.58,79.61,92699.0,76.0801,76.0993,76.0706,76.0993,92699.0
2024-06-07 14:30:00,79.6,79.61,79.58,79.59,155858.0,76.0897,76.0993,76.0706,76.0801,155858.0
2024-06-07 15:00:00,79.59,79.61,79.58,79.59,76705.0,76.0801,76.0993,76.0706,76.0801,76705.0
2024-06-07 15:30:00,79.59,79.59,79.56,79.56,243742.0,76.0801,76.0801,76.0515,76.0515,243742.0
2024-06-10 09:30:00,79.43,79.5,79.42,79.47,256325.0,75.9272,75.9941,75.9176,75.9654,256325.0
2024-06-10 10:00:00,79.46,79.52,79.46,79.51,607513.0,75.9559,76.0132,75.9559,76.0037,607513.0
2024-06-10 10:30:00,79.5,79.5,79.46,79.48,119347.0,75.9941,75.9941,75.9559,75.975,119347.0
2024-06-10 11:00:00,79.48,79.5,79.45,79.49,299151.0,75.975,75.9941,75.9463,75.9846,299151.0
2024-06-10 11:30:00,79.49,79.52,79.49,79.52,379547.0,75.9846,76.0132,75.9846,76.0132,379547.0
2024-06-10 12:00:00,79.51,79.52,79.48,79.48,196578.0,76.0037,76.0132,75.975,75.975,196578.0
2024-06-10 12:30:00,79.48,79.51,79.46,79.47,90166.0,75.975,76.0037,75.9559,75.9654,90166.0
2024-06-10 13:00:00,79.46,79.48,79.42,79.43,117594.0,75.9559,75.975,75.9176,75.9272,117594.0
2024-06-10 13:30:00,79.44,79.46,79.43,79.45,122784.0,75.9368,75.9559,75.9272,75.9463,122784.0
2024-06-10 14:00:00,79.45,79.48,79.44,79.47,122399.0,75.9463,75.975,75.9368,75.9654,122399.0
2024-06-10 14:30:00,79.46,79.48,79.45,79.47,98630.0,75.9559,75.975,75.9463,75.9654,98630.0
2024-06-10 15:00:00,79.47,79.49,79.46,79.47,167128.0,75.9654,75.9846,75.9559,75.9654,167128.0
2024-06-10 15:30:00,79.48,79.48,79.46,79.47,898089.0,75.975,75.975,75.9559,75.9654,898089.0
2024-06-11 09:30:00,79.45,79.54,79.45,79.53,753044.0,75.9463,76.0323,75.9463,76.0228,753044.0
2024-06-11 10:00:00,79.54,79.55,79.5,79.52,200429.0,76.0323,76.0419,75.9941,76.0132,200429.0
2024-06-11 10:30:00,79.52,79.57,79.5,79.55,263891.0,76.0132,76.061,75.9941,76.0419,263891.0
2024-06-11 11:00:00,79.54,79.55,79.51,79.54,216440.0,76.0323,76.0419,76.0037,76.0323,216440.0
2024-06-11 11:30:00,79.54,79.54,79.5,79.53,192672.0,76.0323,76.0323,75.9941,76.0228,192672.0
2024-06-11 12:00:00,79.53,79.53,79.49,79.5,217634.0,76.0228,76.0228,75.9846,75.9941,217634.0
2024-06-11 12:30:00,79.49,79.51,79.48,79.49,201653.0,75.9846,76.0037,75.975,75.9846,201653.0
2024-06-11 13:00:00,79.49,79.66,79.46,79.65,341817.0,75.9846,76.1471,75.9559,76.1375,341817.0
2024-06-11 13:30:00,79.65,79.73,79.63,79.71,164890.0,76.1375,76.214,76.1184,76.1949,164890.0
2024-06-11 14:00:00,79.7,79.73,79.68,79.73,166711.0,76.1853,76.214,76.1662,76.214,166711.0
2024-06-11 14:30:00,79.73,79.75,79.71,79.74,219168.0,76.214,76.2331,76.1949,76.2235,219168.0
2024-06-11 15:00:00,79.74,79.77,79.73,79.76,764613.0,76.2235,76.2522,76.214,76.2426,764613.0
2024-06-11 15:30:00,79.76,79.77,79.72,79.73,543037.0,76.2426,76.2522,76.2044,76.214,543037.0
2024-06-12 09:30:00,80.45,80.47,80.38,80.47,219692.0,76.9022,76.9213,76.8353,76.9213,219692.0
2024-06-12 10:00:00,80.47,80.51,80.42,80.5,555014.0,76.9213,76.9596,76.8735,76.95,555014.0
2024-06-12 10:30:00,80.5,80.55,80.47,80.49,120838.0,76.95,76.9978,76.9213,76.9405,120838.0
2024-06-12 11:00:00,80.5,80.52,80.46,80.47,301272.0,76.95,76.9691,76.9118,76.9213,301272.0
2024-06-12 11:30:00,80.47,80.5,80.46,80.48,291118.0,76.9213,76.95,76.9118,76.9309,291118.0
2024-06-12 12:00:00,80.47,80.54,80.46,80.51,124659.0,76.9213,76.9883,76.9118,76.9596,124659.0
2024-06-12 12:30:00,80.52,80.58,80.52,80.56,97725.0,76.9691,77.0265,76.9691,77.0074,97725.0
2024-06-12 13:00:00,80.56,80.58,80.5,80.5,126929.0,77.0074,77.0265,76.95,76.95,126929.0
2024-06-12 13:30:00,80.51,80.52,80.47,80.5,182722.0,76.9596,76.9691,76.9213,76.95,182722.0
2024-06-12 14:00:00,80.49,80.54,80.35,80.44,443948.0,76.9405,76.9883,76.8066,76.8927,443948.0
2024-06-12 14:30:00,80.45,80.48,80.23,80.29,171298.0,76.9022,76.9309,76.6919,76.7493,171298.0
2024-06-12 15:00:00,80.29,80.31,80.17,80.19,220897.0,76.7493,76.7684,76.6346,76.6537,220897.0
2024-06-12 15:30:00,80.18,80.19,80.13,80.14,199007.0,76.6441,76.6537,76.5963,76.6059,199007.0
2024-06-13 09:30:00,80.39,80.48,80.35,80.36,296043.0,76.8449,76.9309,76.8066,76.8162,296043.0
2024-06-13 10:00:00,80.37,80.41,80.33,80.34,702415.0,76.8257,76.864,76.7875,76.7971,702415.0
2024-06-13 10:30:00,80.34,80.39,80.3,80.37,1381463.0,76.7971,76.8449,76.7588,76.8257,1381463.0
2024-06-13 11:00:00,80.37,80.42,80.36,80.41,196751.0,76.8257,76.8735,76.8162,76.864,196751.0
2024-06-13 11:30:00,80.41,80.49,80.4,80.48,160945.0,76.864,76.9405,76.8544,76.9309,160945.0
2024-06-13 12:00:00,80.47,80.51,80.46,80.48,1118908.0,76.9213,76.9596,76.9118,76.9309,1118908.0
2024-06-13 12:30:00,80.48,80.49,80.42,80.44,229409.0,76.9309,76.9405,76.8735,76.8927,229409.0
2024-06-13 13:00:00,80.43,80.59,80.42,80.53,594046.0,76.8831,77.036,76.8735,76.9787,594046.0
2024-06-13 13:30:00,80.53,80.53,80.45,80.45,321637.0,76.9787,76.9787,76.9022,76.9022,321637.0
2024-06-13 14:00:00,80.45,80.46,80.43,80.45,824511.0,76.9022,76.9118,76.8831,76.9022,824511.0
2024-06-13 14:30:00,80.45,80.5,80.44,80.47,570032.0,76.9022,76.95,76.8927,76.9213,570032.0
2024-06-13 15:00:00,80.48,80.48,80.45,80.45,240174.0,76.9309,76.9309,76.9022,76.9022,240174.0
2024-06-13 15:30:00,80.46,80.49,80.44,80.46,1005647.0,76.9118,76.9405,76.8927,76.9118,1005647.0
2024-06-14 09:30:00,80.52,80.53,80.38,80.53,1846630.0,76.9691,76.9787,76.8353,76.9787,1846630.0
2024-06-14 10:00:00,80.54,80.56,80.44,80.48,269135.0,76.9883,77.0074,76.8927,76.9309,269135.0
2024-06-14 10:30:00,80.49,80.53,80.46,80.5,262031.0,76.9405,76.9787,76.9118,76.95,262031.0
2024-06-14 11:00:00,80.5,80.51,80.44,80.45,381952.0,76.95,76.9596,76.8927,76.9022,381952.0
2024-06-14 11:30:00,80.45,80.48,80.42,80.44,182073.0,76.9022,76.9309,76.8735,76.8927,182073.0
2024-06-14 12:00:00,80.44,80.44,80.4,80.44,120520.0,76.8927,76.8927,76.8544,76.8927,120520.0
2024-06-14 12:30:00,80.44,80.45,80.42,80.42,136955.0,76.8927,76.9022,76.8735,76.8735,136955.0
2024-06-14 13:00:00,80.42,80.45,80.41,80.45,324205.0,76.8735,76.9022,76.864,76.9022,324205.0
2024-06-14 13:30:00,80.45,80.46,80.44,80.44,115346.0,76.9022,76.9118,76.8927,76.8927,115346.0
2024-06-14 14:00:00,80.45,80.46,80.43,80.45,91663.0,76.9022,76.9118,76.8831,76.9022,91663.0
2024-06-14 14:30:00,80.45,80.47,80.44,80.47,94810.0,76.9022,76.9213,76.8927,76.9213,94810.0
2024-06-14 15:00:00,80.46,80.48,80.44,80.48,492367.0,76.9118,76.9309,76.8927,76.9309,492367.0
2024-06-14 15:30:00,80.48,80.5,80.46,80.49,149413.0,76.9309,76.95,76.9118,76.9405,149413.0
2024-06-17 09:30:00,80.19,80.22,80.11,80.14,140402.0,76.6537,76.6824,76.5772,76.6059,140402.0
2024-06-17 10:00:00,80.15,80.18,80.12,80.17,341504.0,76.6154,76.6441,76.5868,76.6346,341504.0
2024-06-17 10:30:00,80.16,80.17,80.13,80.17,242285.0,76.625,76.6346,76.5963,76.6346,242285.0
2024-06-17 11:00:00,80.17,80.19,80.15,80.16,226398.0,76.6346,76.6537,76.6154,76.625,226398.0
2024-06-17 11:30:00,80.17,80.17,80.12,80.16,584465.0,76.6346,76.6346,76.5868,76.625,584465.0
2024-06-17 12:00:00,80.16,80.22,80.15,80.21,885895.0,76.625,76.6824,76.6154,76.6728,885895.0
2024-06-17 12:30:00,80.21,80.22,80.2,80.2,276137.0,76.6728,76.6824,76.6632,76.6632,276137.0
2024-06-17 13:00:00,80.21,80.22,80.19,80.2,900176.0,76.6728,76.6824,76.6537,76.6632,900176.0
2024-06-17 13:30:00,80.2,80.24,80.19,80.24,117058.0,76.6632,76.7015,76.6537,76.7015,117058.0
2024-06-17 14:00:00,80.23,80.27,80.22,80.22,625951.0,76.6919,76.7302,76.6824,76.6824,625951.0
2024-06-17 14:30:00,80.23,80.23,80.18,80.19,203600.0,76.6919,76.6919,76.6441,76.6537,203600.0
2024-06-17 15:00:00,80.18,80.19,80.16,80.18,340852.0,76.6441,76.6537,76.625,76.6441,340852.0
2024-06-17 15:30:00,80.19,80.23,80.18,80.22,1183587.0,76.6537,76.6919,76.6441,76.6824,1183587.0
2024-06-18 09:30:00,80.46,80.46,80.36,80.44,669370.0,76.9118,76.9118,76.8162,76.8927,669370.0
2024-06-18 10:00:00,80.44,80.44,80.36,80.41,538880.0,76.8927,76.8927,76.8162,76.864,538880.0
2024-06-18 10:30:00,80.4,80.44,80.4,80.4,513841.0,76.8544,76.8927,76.8544,76.8544,513841.0
2024-06-18 11:00:00,80.41,80.46,80.4,80.46,483294.0,76.864,76.9118,76.8544,76.9118,483294.0
2024-06-18 11:30:00,80.46,80.52,80.45,80.5,553276.0,76.9118,76.9691,76.9022,76.95,553276.0
2024-06-18 12:00:00,80.5,80.51,80.47,80.49,1578272.0,76.95,76.9596,76.9213,76.9405,1578272.0
2024-06-18 12:30:00,80.49,80.52,80.49,80.5,320073.0,76.9405,76.9691,76.9405,76.95,320073.0
2024-06-18 13:00:00,80.5,80.59,80.48,80.5,349741.0,76.95,77.036,76.9309,76.95,349741.0
2024-06-18 13:30:00,80.5,80.51,80.45,80.45,183687.0,76.95,76.9596,76.9022,76.9022,183687.0
2024-06-18 14:00:00,80.45,80.47,80.43,80.43,438886.0,76.9022,76.9213,76.8831,76.8831,438886.0
2024-06-18 14:30:00,80.44,80.5,80.43,80.5,491963.0,76.8927,76.95,76.8831,76.95,491963.0
2024-06-18 15:00:00,80.5,80.5,80.47,80.48,522547.0,76.95,76.95,76.9213,76.9309,522547.0
2024-06-18 15:30:00,80.48,80.51,80.46,80.48,1079608.0,76.9309,76.9596,76.9118,76.9309,1079608.0
2024-06-20 09:30:00,80.31,80.31,80.17,80.22,446174.0,76.7684,76.7684,76.6346,76.6824,446174.0
2024-06-20 10:00:00,80.22,80.24,80.18,80.21,230592.0,76.6824,76.7015,76.6441,76.6728,230592.0
2024-06-20 10:30:00,80.2,80.21,80.16,80.19,210041.0,76.6632,76.6728,76.625,76.6537,210041.0
2024-06-20 11:00:00,80.19,80.24,80.16,80.24,165651.0,76.6537,76.7015,76.625,76.7015,165651.0
2024-06-20 11:30:00,80.23,80.24,80.2,80.2,277080.0,76.6919,76.7015,76.6632,76.6632,277080.0
2024-06-20 12:00:00,80.2,80.26,80.2,80.26,254169.0,76.6632,76.7206,76.6632,76.7206,254169.0
2024-06-20 12:30:00,80.26,80.28,80.23,80.23,316218.0,76.7206,76.7397,76.6919,76.6919,316218.0
2024-06-20 13:00:00,80.24,80.28,80.23,80.26,476571.0,76.7015,76.7397,76.6919,76.7206,476571.0
2024-06-20 13:30:00,80.26,80.27,80.24,80.27,293514.0,76.7206,76.7302,76.7015,76.7302,293514.0
2024-06-20 14:00:00,80.27,80.31,80.24,80.31,274307.0,76.7302,76.7684,76.7015,76.7684,274307.0
2024-06-20 14:30:00,80.31,80.31,80.27,80.3,703773.0,76.7684,76.7684,76.7302,76.7588,703773.0
2024-06-20 15:00:00,80.3,80.33,80.29,80.33,303612.0,76.7588,76.7875,76.7493,76.7875,303612.0
2024-06-20 15:30:00,80.33,80.33,80.28,80.29,1104104.0,76.7875,76.7875,76.7397,76.7493,1104104.0
2024-06-21 09:30:00,80.36,80.48,80.26,80.34,731693.0,76.8162,76.9309,76.7206,76.7971,731693.0
2024-06-21 10:00:00,80.33,80.34,80.25,80.26,241658.0,76.7875,76.7971,76.711,76.7206,241658.0
2024-06-21 10:30:00,80.27,80.27,80.19,80.23,178652.0,76.7302,76.7302,76.6537,76.6919,178652.0
2024-06-21 11:00:00,80.23,80.24,80.2,80.2,202904.0,76.6919,76.7015,76.6632,76.6632,202904.0
2024-06-21 11:30:00,80.2,80.24,80.2,80.22,468385.0,76.6632,76.7015,76.6632,76.6824,468385.0
2024-06-21 12:00:00,80.22,80.25,80.2,80.25,250599.0,76.6824,76.711,76.6632,76.711,250599.0
2024-06-21 12:30:00,80.24,80.26,80.23,80.25,274400.0,76.7015,76.7206,76.6919,76.711,274400.0
2024-06-21 13:00:00,80.25,80.26,80.24,80.25,168630.0,76.711,76.7206,76.7015,76.711,168630.0
2024-06-21 13:30:00,80.25,80.29,80.23,80.28,232000.0,76.711,76.7493,76.6919,76.7397,232000.0
2024-06-21 14:00:00,80.28,80.31,80.28,80.31,206791.0,76.7397,76.7684,76.7397,76.7684,206791.0
2024-06-21 14:30:00,80.31,80.31,80.29,80.31,223398.0,76.7684,76.7684,76.7493,76.7684,223398.0
2024-06-21 15:00:00,80.31,80.37,80.31,80.36,692947.0,76.7684,76.8257,76.7684,76.8162,692947.0
2024-06-21 15:30:00,80.37,80.37,80.32,80.34,384133.0,76.8257,76.8257,76.778,76.7971,384133.0
2024-06-24 09:30:00,80.4,80.45,80.33,80.44,262050.0,76.8544,76.9022,76.7875,76.8927,262050.0
2024-06-24 10:00:00,80.44,80.5,80.43,80.44,460497.0,76.8927,76.95,76.8831,76.8927,460497.0
2024-06-24 10:30:00,80.45,80.48,80.44,80.45,501021.0,76.9022,76.9309,76.8927,76.9022,501021.0
2024-06-24 11:00:00,80.45,80.47,80.4,80.4,482569.0,76.9022,76.9213,76.8544,76.8544,482569.0
2024-06-24 11:30:00,80.41,80.42,80.37,80.4,179109.0,76.864,76.8735,76.8257,76.8544,179109.0
2024-06-24 12:00:00,80.4,80.4,80.36,80.39,153962.0,76.8544,76.8544,76.8162,76.8449,153962.0
2024-06-24 12:30:00,80.39,80.41,80.37,80.41,179482.0,76.8449,76.864,76.8257,76.864,179482.0
2024-06-24 13:00:00,80.41,80.42,80.4,80.4,171085.0,76.864,76.8735,76.8544,76.8544,171085.0
2024-06-24 13:30:00,80.4,80.42,80.39,80.41,391702.0,76.8544,76.8735,76.8449,76.864,391702.0
2024-06-24 14:00:00,80.41,80.43,80.39,80.42,112662.0,76.864,76.8831,76.8449,76.8735,112662.0
2024-06-24 14:30:00,80.42,80.43,80.4,80.42,216585.0,76.8735,76.8831,76.8544,76.8735,216585.0
2024-06-24 15:00:00,80.42,80.43,80.39,80.39,143230.0,76.8735,76.8831,76.8449,76.8449,143230.0
2024-06-24 15:30:00,80.4,80.42,80.38,80.4,241379.0,76.8544,76.8735,76.8353,76.8544,241379.0
2024-06-25 09:30:00,80.35,80.4,80.35,80.37,207737.0,76.8066,76.8544,76.8066,76.8257,207737.0
2024-06-25 10:00:00,80.37,80.41,80.34,80.41,130978.0,76.8257,76.864,76.7971,76.864,130978.0
2024-06-25 10:30:00,80.41,80.44,80.4,80.42,175196.0,76.864,76.8927,76.8544,76.8735,175196.0
2024-06-25 11:00:00,80.42,80.42,80.36,80.37,114453.0,76.8735,76.8735,76.8162,76.8257,114453.0
2024-06-25 11:30:00,80.37,80.39,80.36,80.36,257620.0,76.8257,76.8449,76.8162,76.8162,257620.0
2024-06-25 12:00:00,80.36,80.36,80.31,80.31,679231.0,76.8162,76.8162,76.7684,76.7684,679231.0
2024-06-25 12:30:00,80.31,80.32,80.27,80.28,348636.0,76.7684,76.778,76.7302,76.7397,348636.0
2024-06-25 13:00:00,80.27,80.34,80.26,80.34,1160811.0,76.7302,76.7971,76.7206,76.7971,1160811.0
2024-06-25 13:30:00,80.34,80.38,80.33,80.36,153553.0,76.7971,76.8353,76.7875,76.8162,153553.0
2024-06-25 14:00:00,80.36,80.37,80.34,80.37,194303.0,76.8162,76.8257,76.7971,76.8257,194303.0
2024-06-25 14:30:00,80.37,80.37,80.33,80.35,145741.0,76.8257,76.8257,76.7875,76.8066,145741.0
2024-06-25 15:00:00,80.34,80.39,80.34,80.39,260012.0,76.7971,76.8449,76.7971,76.8449,260012.0
2024-06-25 15:30:00,80.39,80.41,80.38,80.38,310132.0,76.8449,76.864,76.8353,76.8353,310132.0
2024-06-26 09:30:00,80.06,80.06,80.0,80.02,1307911.0,76.5294,76.5294,76.4721,76.4912,1307911.0
2024-06-26 10:00:00,80.01,80.06,80.0,80.02,227004.0,76.4816,76.5294,76.4721,76.4912,227004.0
2024-06-26 10:30:00,80.02,80.04,80.0,80.01,240149.0,76.4912,76.5103,76.4721,76.4816,240149.0
2024-06-26 11:00:00,80.01,80.04,80.0,80.03,178978.0,76.4816,76.5103,76.4721,76.5007,178978.0
2024-06-26 11:30:00,80.03,80.06,80.0,80.06,136373.0,76.5007,76.5294,76.4721,76.5294,136373.0
2024-06-26 12:00:00,80.05,80.09,80.05,80.08,446375.0,76.5199,76.5581,76.5199,76.5485,446375.0
2024-06-26 12:30:00,80.09,80.09,80.05,80.06,1418266.0,76.5581,76.5581,76.5199,76.5294,1418266.0
2024-06-26 13:00:00,80.06,80.11,80.05,80.09,127600.0,76.5294,76.5772,76.5199,76.5581,127600.0
2024-06-26 13:30:00,80.09,80.1,80.07,80.09,93301.0,76.5581,76.5677,76.539,76.5581,93301.0
2024-06-26 14:00:00,80.08,80.09,80.03,80.04,106586.0,76.5485,76.5581,76.5007,76.5103,106586.0
2024-06-26 14:30:00,80.04,80.07,80.04,80.06,151766.0,76.5103,76.539,76.5103,76.5294,151766.0
2024-06-26 15:00:00,80.06,80.07,80.05,80.05,141636.0,76.5294,76.539,76.5199,76.5199,141636.0
2024-06-26 15:30:00,80.05,80.07,80.05,80.06,196771.0,76.5199,76.539,76.5199,76.5294,196771.0
2024-06-27 09:30:00,80.17,80.28,80.17,80.28,174730.0,76.6346,76.7397,76.6346,76.7397,174730.0
2024-06-27 10:00:00,80.28,80.3,80.25,80.26,136681.0,76.7397,76.7588,76.711,76.7206,136681.0
2024-06-27 10:30:00,80.26,80.29,80.24,80.26,181625.0,76.7206,76.7493,76.7015,76.7206,181625.0
2024-06-27 11:00:00,80.26,80.26,80.21,80.21,113501.0,76.7206,76.7206,76.6728,76.6728,113501.0
2024-06-27 11:30:00,80.21,80.24,80.21,80.22,154517.0,76.6728,76.7015,76.6728,76.6824,154517.0
2024-06-27 12:00:00,80.22,80.24,80.21,80.23,99241.0,76.6824,76.7015,76.6728,76.6919,99241.0
2024-06-27 12:30:00,80.23,80.25,80.22,80.22,86868.0,76.6919,76.711,76.6824,76.6824,86868.0
2024-06-27 13:00:00,80.22,80.27,80.22,80.26,158266.0,76.6824,76.7302,76.6824,76.7206,158266.0
2024-06-27 13:30:00,80.26,80.27,80.23,80.23,98136.0,76.7206,76.7302,76.6919,76.6919,98136.0
2024-06-27 14:00:00,80.23,80.25,80.23,80.23,85609.0,76.6919,76.711,76.6919,76.6919,85609.0
2024-06-27 14:30:00,80.23,80.25,80.22,80.22,144041.0,76.6919,76.711,76.6824,76.6824,144041.0
2024-06-27 15:00:00,80.22,80.23,80.19,80.19,407851.0,76.6824,76.6919,76.6537,76.6537,407851.0
2024-06-27 15:30:00,80.19,80.22,80.18,80.2,1223641.0,76.6537,76.6824,76.6441,76.6632,1223641.0
2024-06-28 09:30:00,80.44,80.44,80.37,80.41,127730.0,76.8927,76.8927,76.8257,76.864,127730.0
2024-06-28 10:00:00,80.42,80.45,80.31,80.34,80929.0,76.8735,76.9022,76.7684,76.7971,80929.0
2024-06-28 10:30:00,80.34,80.37,80.16,80.17,141337.0,76.7971,76.8257,76.625,76.6346,141337.0
2024-06-28 11:00:00,80.17,80.17,80.1,80.16,270609.0,76.6346,76.6346,76.5677,76.625,270609.0
2024-06-28 11:30:00,80.16,80.19,80.07,80.08,369245.0,76.625,76.6537,76.539,76.5485,369245.0
2024-06-28 12:00:00,80.07,80.1,80.02,80.05,194435.0,76.539,76.5677,76.4912,76.5199,194435.0
2024-06-28 12:30:00,80.04,80.05,79.96,80.0,268295.0,76.5103,76.5199,76.4338,76.4721,268295.0
2024-06-28 13:00:00,80.0,80.05,80.0,80.04,174371.0,76.4721,76.5199,76.4721,76.5103,174371.0
2024-06-28 13:30:00,80.04,80.05,80.0,80.05,209058.0,76.5103,76.5199,76.4721,76.5199,209058.0
2024-06-28 14:00:00,80.05,80.11,80.04,80.1,594473.0,76.5199,76.5772,76.5103,76.5677,594473.0
2024-06-28 14:30:00,80.09,80.11,80.07,80.07,187550.0,76.5581,76.5772,76.539,76.539,187550.0
2024-06-28 15:00:00,80.07,80.07,80.01,80.02,628352.0,76.539,76.539,76.4816,76.4912,628352.0
2024-06-28 15:30:00,80.02,80.02,79.92,79.92,893538.0,76.4912,76.4912,76.3956,76.3956,893538.0
2024-07-01 09:30:00,79.88,79.88,79.4,79.48,298434.0,76.6354,76.6354,76.1749,76.2516,298434.0
2024-07-01 10:00:00,79.48,79.62,79.36,79.37,319217.0,76.2516,76.3859,76.1365,76.1461,319217.0
2024-07-01 10:30:00,79.38,79.39,79.26,79.28,218129.0,76.1557,76.1653,76.0406,76.0597,218129.0
2024-07-01 11:00:00,79.28,79.34,79.26,79.33,276362.0,76.0597,76.1173,76.0406,76.1077,276362.0
2024-07-01 11:30:00,79.32,79.34,79.29,79.31,157201.0,76.0981,76.1173,76.0693,76.0885,157201.0
2024-07-01 12:00:00,79.31,79.36,79.3,79.34,208243.0,76.0885,76.1365,76.0789,76.1173,208243.0
2024-07-01 12:30:00,79.34,79.35,79.28,79.29,231703.0,76.1173,76.1269,76.0597,76.0693,231703.0
2024-07-01 13:00:00,79.29,79.32,79.28,79.31,234763.0,76.0693,76.0981,76.0597,76.0885,234763.0
2024-07-01 13:30:00,79.3,79.31,79.28,79.29,265480.0,76.0789,76.0885,76.0597,76.0693,265480.0
2024-07-01 14:00:00,79.29,79.29,79.25,79.26,341612.0,76.0693,76.0693,76.031,76.0406,341612.0
2024-07-01 14:30:00,79.26,79.33,79.25,79.31,504021.0,76.0406,76.1077,76.031,76.0885,504021.0
2024-07-01 15:00:00,79.3,79.31,79.28,79.29,590640.0,76.0789,76.0885,76.0597,76.0693,590640.0
2024-07-01 15:30:00,79.28,79.31,79.28,79.3,797966.0,76.0597,76.0885,76.0597,76.0789,797966.0
2024-07-02 09:30:00,79.68,79.68,79.54,79.62,451682.0,76.4435,76.4435,76.3092,76.3859,451682.0
2024-07-02 10:00:00,79.62,79.65,79.48,79.54,225637.0,76.3859,76.4147,76.2516,76.3092,225637.0
2024-07-02 10:30:00,79.55,79.63,79.54,79.61,174140.0,76.3188,76.3955,76.3092,76.3763,174140.0
2024-07-02 11:00:00,79.61,79.62,79.55,79.57,178020.0,76.3763,76.3859,76.3188,76.338,178020.0
2024-07-02 11:30:00,79.56,79.58,79.55,79.58,138234.0,76.3284,76.3476,76.3188,76.3476,138234.0
2024-07-02 12:00:00,79.57,79.58,79.54,79.56,101702.0,76.338,76.3476,76.3092,76.3284,101702.0
2024-07-02 12:30:00,79.56,79.57,79.53,79.54,109252.0,76.3284,76.338,76.2996,76.3092,109252.0
2024-07-02 13:00:00,79.55,79.56,79.52,79.54,157920.0,76.3188,76.3284,76.29,76.3092,157920.0
2024-07-02 13:30:00,79.54,79.57,79.51,79.56,71067.0,76.3092,76.338,76.2804,76.3284,71067.0
2024-07-02 14:00:00,79.56,79.59,79.54,79.59,84214.0,76.3284,76.3572,76.3092,76.3572,84214.0
2024-07-02 14:30:00,79.59,79.62,79.58,79.61,487902.0,76.3572,76.3859,76.3476,76.3763,487902.0
2024-07-02 15:00:00,79.61,79.65,79.59,79.65,321308.0,76.3763,76.4147,76.3572,76.4147,321308.0
2024-07-02 15:30:00,79.65,79.67,79.62,79.65,259282.0,76.4147,76.4339,76.3859,76.4147,259282.0
2024-07-03 09:30:00,79.83,79.83,79.78,79.81,280195.0,76.5874,76.5874,76.5394,76.5682,280195.0
2024-07-03 10:00:00,79.81,80.12,79.81,80.04,424297.0,76.5682,76.8656,76.5682,76.7889,424297.0
2024-07-03 10:30:00,80.04,80.12,80.02,80.09,207739.0,76.7889,76.8656,76.7697,76.8368,207739.0
2024-07-03 11:00:00,80.09,80.09,80.04,80.05,320521.0,76.8368,76.8368,76.7889,76.7985,320521.0
2024-07-03 11:30:00,80.05,80.05,80.01,80.03,237785.0,76.7985,76.7985,76.7601,76.7793,237785.0
2024-07-03 12:00:00,80.03,80.05,80.01,80.03,219878.0,76.7793,76.7985,76.7601,76.7793,219878.0
2024-07-03 12:30:00,80.03,80.11,80.02,80.11,548017.0,76.7793,76.856,76.7697,76.856,548017.0
2024-07-05 09:30:00,80.48,80.48,80.29,80.34,1502546.0,77.211,77.211,77.0287,77.0767,1502546.0
2024-07-05 10:00:00,80.34,80.38,80.28,80.33,238136.0,77.0767,77.1151,77.0191,77.0671,238136.0
2024-07-05 10:30:00,80.33,80.43,80.33,80.43,216215.0,77.0671,77.163,77.0671,77.163,216215.0
2024-07-05 11:00:00,80.43,80.51,80.42,80.5,233325.0,77.163,77.2398,77.1534,77.2302,233325.0
2024-07-05 11:30:00,80.5,80.53,80.47,80.48,196679.0,77.2302,77.259,77.2014,77.211,196679.0
2024-07-05 12:00:00,80.48,80.5,80.45,80.48,144746.0,77.211,77.2302,77.1822,77.211,144746.0
2024-07-05 12:30:00,80.48,80.49,80.46,80.48,114438.0,77.211,77.2206,77.1918,77.211,114438.0
2024-07-05 13:00:00,80.48,80.48,80.46,80.48,296415.0,77.211,77.211,77.1918,77.211,296415.0
2024-07-05 13:30:00,80.48,80.5,80.45,80.45,184218.0,77.211,77.2302,77.1822,77.1822,184218.0
2024-07-05 14:00:00,80.45,80.47,80.44,80.46,281435.0,77.1822,77.2014,77.1726,77.1918,281435.0
2024-07-05 14:30:00,80.47,80.49,80.45,80.48,257238.0,77.2014,77.2206,77.1822,77.211,257238.0
2024-07-05 15:00:00,80.49,80.51,80.46,80.51,227425.0,77.2206,77.2398,77.1918,77.2398,227425.0
2024-07-05 15:30:00,80.51,80.52,80.48,80.49,277501.0,77.2398,77.2494,77.211,77.2206,277501.0
2024-07-08 09:30:00,80.57,80.57,80.4,80.52,395275.0,77.2974,77.2974,77.1343,77.2494,395275.0
2024-07-08 10:00:00,80.52,80.55,80.49,80.51,226682.0,77.2494,77.2782,77.2206,77.2398,226682.0
2024-07-08 10:30:00,80.51,80.52,80.48,80.48,487893.0,77.2398,77.2494,77.211,77.211,487893.0
2024-07-08 11:00:00,80.48,80.52,80.46,80.46,205334.0,77.211,77.2494,77.1918,77.1918,205334.0
2024-07-08 11:30:00,80.47,80.49,80.45,80.48,80703.0,77.2014,77.2206,77.1822,77.211,80703.0
2024-07-08 12:00:00,80.49,80.52,80.47,80.5,157303.0,77.2206,77.2494,77.2014,77.2302,157303.0
2024-07-08 12:30:00,80.5,80.53,80.49,80.53,203496.0,77.2302,77.259,77.2206,77.259,203496.0
2024-07-08 13:00:00,80.52,80.56,80.51,80.56,133408.0,77.2494,77.2878,77.2398,77.2878,133408.0
2024-07-08 13:30:00,80.56,80.58,80.55,80.56,151458.0,77.2878,77.3069,77.2782,77.2878,151458.0
2024-07-08 14:00:00,80.56,80.56,80.53,80.54,354860.0,77.2878,77.2878,77.259,77.2686,354860.0
2024-07-08 14:30:00,80.55,80.57,80.54,80.56,252480.0,77.2782,77.2974,77.2686,77.2878,252480.0
2024-07-08 15:00:00,80.56,80.58,80.53,80.53,443023.0,77.2878,77.3069,77.259,77.259,443023.0
2024-07-08 15:30:00,80.54,80.54,80.48,80.49,532804.0,77.2686,77.2686,77.211,77.2206,532804.0
2024-07-09 09:30:00,80.49,80.49,80.36,80.45,1573632.0,77.2206,77.2206,77.0959,77.1822,1573632.0
2024-07-09 10:00:00,80.44,80.49,80.31,80.38,618725.0,77.1726,77.2206,77.0479,77.1151,618725.0
2024-07-09 10:30:00,80.38,80.38,80.31,80.33,137831.0,77.1151,77.1151,77.0479,77.0671,137831.0
2024-07-09 11:00:00,80.33,80.35,80.26,80.28,141282.0,77.0671,77.0863,76.9999,77.0191,141282.0
2024-07-09 11:30:00,80.27,80.31,80.27,80.31,841292.0,77.0095,77.0479,77.0095,77.0479,841292.0
2024-07-09 12:00:00,80.3,80.37,80.3,80.37,120451.0,77.0383,77.1055,77.0383,77.1055,120451.0
2024-07-09 12:30:00,80.37,80.38,80.34,80.34,127779.0,77.1055,77.1151,77.0767,77.0767,127779.0
2024-07-09 13:00:00,80.34,80.4,80.33,80.38,511599.0,77.0767,77.1343,77.0671,77.1151,511599.0
2024-07-09 13:30:00,80.37,80.42,80.36,80.41,106286.0,77.1055,77.1534,77.0959,77.1439,106286.0
2024-07-09 14:00:00,80.41,80.44,80.39,80.42,86972.0,77.1439,77.1726,77.1247,77.1534,86972.0
2024-07-09 14:30:00,80.42,80.43,80.39,80.41,217493.0,77.1534,77.163,77.1247,77.1439,217493.0
2024-07-09 15:00:00,80.41,80.43,80.4,80.42,135212.0,77.1439,77.163,77.1343,77.1534,135212.0
2024-07-09 15:30:00,80.42,80.42,80.38,80.4,328485.0,77.1534,77.1534,77.1151,77.1343,328485.0
2024-07-10 09:30:00,80.56,80.56,80.41,80.44,150827.0,77.2878,77.2878,77.1439,77.1726,150827.0
2024-07-10 10:00:00,80.45,80.48,80.44,80.46,244819.0,77.1822,77.211,77.1726,77.1918,244819.0
2024-07-10 10:30:00,80.45,80.47,80.4,80.41,844220.0,77.1822,77.2014,77.1343,77.1439,844220.0
2024-07-10 11:00:00,80.41,80.43,80.36,80.4,107246.0,77.1439,77.163,77.0959,77.1343,107246.0
2024-07-10 11:30:00,80.39,80.45,80.39,80.44,404961.0,77.1247,77.1822,77.1247,77.1726,404961.0
2024-07-10 12:00:00,80.44,80.49,80.43,80.46,242831.0,77.1726,77.2206,77.163,77.1918,242831.0
2024-07-10 12:30:00,80.46,80.48,80.46,80.47,232937.0,77.1918,77.211,77.1918,77.2014,232937.0
2024-07-10 13:00:00,80.47,80.52,80.44,80.47,210678.0,77.2014,77.2494,77.1726,77.2014,210678.0
2024-07-10 13:30:00,80.47,80.48,80.45,80.47,613982.0,77.2014,77.211,77.1822,77.2014,613982.0
2024-07-10 14:00:00,80.47,80.47,80.41,80.44,438343.0,77.2014,77.2014,77.1439,77.1726,438343.0
2024-07-10 14:30:00,80.45,80.49,80.43,80.48,195892.0,77.1822,77.2206,77.163,77.211,195892.0
2024-07-10 15:00:00,80.48,80.51,80.46,80.49,434811.0,77.211,77.2398,77.1918,77.2206,434811.0
2024-07-10 15:30:00,80.49,80.53,80.47,80.51,328699.0,77.2206,77.259,77.2014,77.2398,328699.0
2024-07-11 09:30:00,80.98,81.04,80.91,81.03,240957.0,77.6907,77.7483,77.6235,77.7387,240957.0
2024-07-11 10:00:00,81.02,81.05,80.96,81.0,346212.0,77.7291,77.7579,77.6715,77.7099,346212.0
2024-07-11 10:30:00,80.99,81.0,80.93,80.98,190526.0,77.7003,77.7099,77.6427,77.6907,190526.0
2024-07-11 11:00:00,80.98,81.03,80.95,80.98,105293.0,77.6907,77.7387,77.6619,77.6907,105293.0
2024-07-11 11:30:00,80.99,81.03,80.98,81.0,117379.0,77.7003,77.7387,77.6907,77.7099,117379.0
2024-07-11 12:00:00,81.0,81.01,80.97,81.0,152480.0,77.7099,77.7195,77.6811,77.7099,152480.0
2024-07-11 12:30:00,81.0,81.01,80.97,80.99,198374.0,77.7099,77.7195,77.6811,77.7003,198374.0
2024-07-11 13:00:00,80.98,81.0,80.89,80.94,165806.0,77.6907,77.7099,77.6044,77.6523,165806.0
2024-07-11 13:30:00,80.94,80.95,80.85,80.87,505065.0,77.6523,77.6619,77.566,77.5852,505065.0
2024-07-11 14:00:00,80.87,80.9,80.86,80.9,392244.0,77.5852,77.6139,77.5756,77.6139,392244.0
2024-07-11 14:30:00,80.9,80.94,80.89,80.94,240143.0,77.6139,77.6523,77.6044,77.6523,240143.0
2024-07-11 15:00:00,80.94,80.95,80.92,80.92,302616.0,77.6523,77.6619,77.6331,77.6331,302616.0
2024-07-11 15:30:00,80.92,80.93,80.89,80.91,396075.0,77.6331,77.6427,77.6044,77.6235,396075.0
2024-07-12 09:30:00,81.18,81.18,80.9,81.0,289754.0,77.8826,77.8826,77.6139,77.7099,289754.0
2024-07-12 10:00:00,81.0,81.06,80.97,80.98,350426.0,77.7099,77.7674,77.6811,77.6907,350426.0
2024-07-12 10:30:00,80.98,81.02,80.96,80.98,770633.0,77.6907,77.7291,77.6715,77.6907,770633.0
2024-07-12 11:00:00,80.98,81.0,80.96,80.98,271138.0,77.6907,77.7099,77.6715,77.6907,271138.0
2024-07-12 11:30:00,80.98,81.02,80.98,81.01,354501.0,77.6907,77.7291,77.6907,77.7195,354501.0
2024-07-12 12:00:00,81.01,81.03,81.0,81.03,109819.0,77.7195,77.7387,77.7099,77.7387,109819.0
2024-07-12 12:30:00,81.03,81.05,81.01,81.04,451374.0,77.7387,77.7579,77.7195,77.7483,451374.0
2024-07-12 13:00:00,81.04,81.09,81.02,81.09,502309.0,77.7483,77.7962,77.7291,77.7962,502309.0
2024-07-12 13:30:00,81.09,81.1,81.08,81.09,965443.0,77.7962,77.8058,77.7866,77.7962,965443.0
2024-07-12 14:00:00,81.09,81.1,81.07,81.08,109065.0,77.7962,77.8058,77.777,77.7866,109065.0
2024-07-12 14:30:00,81.09,81.09,81.06,81.08,259140.0,77.7962,77.7962,77.7674,77.7866,259140.0
2024-07-12 15:00:00,81.09,81.13,81.08,81.12,152074.0,77.7962,77.8346,77.7866,77.825,152074.0
2024-07-12 15:30:00,81.13,81.16,81.09,81.16,1020657.0,77.8346,77.8634,77.7962,77.8634,1020657.0
2024-07-15 09:30:00,81.05,81.05,80.96,80.97,259380.0,77.7579,77.7579,77.6715,77.6811,259380.0
2024-07-15 10:00:00,80.97,80.99,80.93,80.95,173105.0,77.6811,77.7003,77.6427,77.6619,173105.0
2024-07-15 10:30:00,80.95,81.03,80.93,81.03,184969.0,77.6619,77.7387,77.6427,77.7387,184969.0
2024-07-15 11:00:00,81.03,81.04,81.0,81.02,128765.0,77.7387,77.7483,77.7099,77.7291,128765.0
2024-07-15 11:30:00,81.03,81.06,81.01,81.04,103530.0,77.7387,77.7674,77.7195,77.7483,103530.0
2024-07-15 12:00:00,81.04,81.04,81.0,81.03,120205.0,77.7483,77.7483,77.7099,77.7387,120205.0
2024-07-15 12:30:00,81.03,81.1,80.95,80.96,427989.0,77.7387,77.8058,77.6619,77.6715,427989.0
2024-07-15 13:00:00,80.96,80.97,80.89,80.9,340961.0,77.6715,77.6811,77.6044,77.6139,340961.0
2024-07-15 13:30:00,80.9,80.91,80.88,80.91,108953.0,77.6139,77.6235,77.5948,77.6235,108953.0
2024-07-15 14:00:00,80.9,80.94,80.89,80.92,214709.0,77.6139,77.6523,77.6044,77.6331,214709.0
2024-07-15 14:30:00,80.92,80.93,80.88,80.88,222749.0,77.6331,77.6427,77.5948,77.5948,222749.0
2024-07-15 15:00:00,80.88,80.89,80.85,80.88,310661.0,77.5948,77.6044,77.566,77.5948,310661.0
2024-07-15 15:30:00,80.88,80.9,80.86,80.87,380686.0,77.5948,77.6139,77.5756,77.5852,380686.0
2024-07-16 09:30:00,81.07,81.07,80.92,80.95,199492.0,77.777,77.777,77.6331,77.6619,199492.0
2024-07-16 10:00:00,80.95,80.96,80.91,80.96,237225.0,77.6619,77.6715,77.6235,77.6715,237225.0
2024-07-16 10:30:00,80.95,81.01,80.95,81.0,89655.0,77.6619,77.7195,77.6619,77.7099,89655.0
2024-07-16 11:00:00,80.99,81.06,80.98,81.04,125749.0,77.7003,77.7674,77.6907,77.7483,125749.0
2024-07-16 11:30:00,81.04,81.1,81.03,81.08,257656.0,77.7483,77.8058,77.7387,77.7866,257656.0
2024-07-16 12:00:00,81.09,81.09,81.05,81.06,261051.0,77.7962,77.7962,77.7579,77.7674,261051.0
2024-07-16 12:30:00,81.06,81.08,81.04,81.06,231676.0,77.7674,77.7866,77.7483,77.7674,231676.0
2024-07-16 13:00:00,81.06,81.08,81.04,81.08,446830.0,77.7674,77.7866,77.7483,77.7866,446830.0
2024-07-16 13:30:00,81.08,81.12,81.06,81.09,156297.0,77.7866,77.825,77.7674,77.7962,156297.0
2024-07-16 14:00:00,81.09,81.12,81.08,81.11,382255.0,77.7962,77.825,77.7866,77.8154,382255.0
2024-07-16 14:30:00,81.12,81.16,81.11,81.13,147174.0,77.825,77.8634,77.8154,77.8346,147174.0
2024-07-16 15:00:00,81.14,81.15,81.11,81.15,95072.0,77.8442,77.8538,77.8154,77.8538,95072.0
2024-07-16 15:30:00,81.15,81.17,81.13,81.15,1606577.0,77.8538,77.873,77.8346,77.8538,1606577.0
2024-07-17 09:30:00,81.11,81.11,80.98,81.06,231508.0,77.8154,77.8154,77.6907,77.7674,231508.0
2024-07-17 10:00:00,81.06,81.06,80.96,80.99,283328.0,77.7674,77.7674,77.6715,77.7003,283328.0
2024-07-17 10:30:00,80.99,81.03,80.98,80.99,234195.0,77.7003,77.7387,77.6907,77.7003,234195.0
2024-07-17 11:00:00,81.0,81.08,80.99,81.08,215933.0,77.7099,77.7866,77.7003,77.7866,215933.0
2024-07-17 11:30:00,81.08,81.14,81.07,81.09,221289.0,77.7866,77.8442,77.777,77.7962,221289.0
2024-07-17 12:00:00,81.09,81.11,81.08,81.09,299749.0,77.7962,77.8154,77.7866,77.7962,299749.0
2024-07-17 12:30:00,81.09,81.14,81.09,81.12,344855.0,77.7962,77.8442,77.7962,77.825,344855.0
2024-07-17 13:00:00,81.12,81.16,81.07,81.13,548289.0,77.825,77.8634,77.777,77.8346,548289.0
2024-07-17 13:30:00,81.13,81.15,81.12,81.14,399758.0,77.8346,77.8538,77.825,77.8442,399758.0
2024-07-17 14:00:00,81.14,81.21,81.13,81.2,410599.0,77.8442,77.9114,77.8346,77.9018,410599.0
2024-07-17 14:30:00,81.2,81.21,81.18,81.2,138458.0,77.9018,77.9114,77.8826,77.9018,138458.0
2024-07-17 15:00:00,81.2,81.21,81.18,81.2,568882.0,77.9018,77.9114,77.8826,77.9018,568882.0
2024-07-17 15:30:00,81.2,81.21,81.17,81.19,579786.0,77.9018,77.9114,77.873,77.8922,579786.0
2024-07-18 09:30:00,81.18,81.19,81.02,81.19,636833.0,77.8826,77.8922,77.7291,77.8922,636833.0
2024-07-18 10:00:00,81.19,81.19,81.14,81.15,146475.0,77.8922,77.8922,77.8442,77.8538,146475.0
2024-07-18 10:30:00,81.15,81.21,81.13,81.15,245961.0,77.8538,77.9114,77.8346,77.8538,245961.0
2024-07-18 11:00:00,81.16,81.16,81.12,81.13,942405.0,77.8634,77.8634,77.825,77.8346,942405.0
2024-07-18 11:30:00,81.12,81.14,81.05,81.06,317057.0,77.825,77.8442,77.7579,77.7674,317057.0
2024-07-18 12:00:00,81.06,81.09,81.04,81.06,833226.0,77.7674,77.7962,77.7483,77.7674,833226.0
2024-07-18 12:30:00,81.06,81.08,81.04,81.08,272151.0,77.7674,77.7866,77.7483,77.7866,272151.0
2024-07-18 13:00:00,81.08,81.08,81.05,81.08,170538.0,77.7866,77.7866,77.7579,77.7866,170538.0
2024-07-18 13:30:00,81.08,81.11,81.07,81.09,156154.0,77.7866,77.8154,77.777,77.7962,156154.0
2024-07-18 14:00:00,81.09,81.1,81.06,81.06,141519.0,77.7962,77.8058,77.7674,77.7674,141519.0
2024-07-18 14:30:00,81.06,81.07,81.03,81.04,193868.0,77.7674,77.777,77.7387,77.7483,193868.0
2024-07-18 15:00:00,81.04,81.04,80.95,80.98,926036.0,77.7483,77.7483,77.6619,77.6907,926036.0
2024-07-18 15:30:00,80.98,81.01,80.93,80.95,757610.0,77.6907,77.7195,77.6427,77.6619,757610.0
2024-07-19 09:30:00,80.85,80.85,80.77,80.78,223911.0,77.566,77.566,77.4892,77.4988,223911.0
2024-07-19 10:00:00,80.78,80.82,80.74,80.81,99344.0,77.4988,77.5372,77.4604,77.5276,99344.0
2024-07-19 10:30:00,80.82,80.84,80.78,80.84,58751.0,77.5372,77.5564,77.4988,77.5564,58751.0
2024-07-19 11:00:00,80.84,80.86,80.8,80.8,301818.0,77.5564,77.5756,77.518,77.518,301818.0
2024-07-19 11:30:00,80.8,80.81,80.77,80.8,389113.0,77.518,77.5276,77.4892,77.518,389113.0
2024-07-19 12:00:00,80.8,80.82,80.78,80.78,90333.0,77.518,77.5372,77.4988,77.4988,90333.0
2024-07-19 12:30:00,80.79,80.79,80.75,80.78,138019.0,77.5084,77.5084,77.47,77.4988,138019.0
2024-07-19 13:00:00,80.77,80.8,80.75,80.79,480228.0,77.4892,77.518,77.47,77.5084,480228.0
2024-07-19 13:30:00,80.79,80.8,80.77,80.78,89493.0,77.5084,77.518,77.4892,77.4988,89493.0
2024-07-19 14:00:00,80.78,80.78,80.72,80.73,159974.0,77.4988,77.4988,77.4413,77.4509,159974.0
2024-07-19 14:30:00,80.73,80.75,80.72,80.73,108125.0,77.4509,77.47,77.4413,77.4509,108125.0
2024-07-19 15:00:00,80.73,80.75,80.72,80.72,677623.0,77.4509,77.47,77.4413,77.4413,677623.0
2024-07-19 15:30:00,80.72,80.75,80.7,80.75,468845.0,77.4413,77.47,77.4221,77.47,468845.0
2024-07-22 09:30:00,81.01,81.01,80.85,80.87,100766.0,77.7195,77.7195,77.566,77.5852,100766.0
2024-07-22 10:00:00,80.87,80.92,80.87,80.91,192035.0,77.5852,77.6331,77.5852,77.6235,192035.0
2024-07-22 10:30:00,80.91,80.94,80.9,80.92,339826.0,77.6235,77.6523,77.6139,77.6331,339826.0
2024-07-22 11:00:00,80.91,80.93,80.8,80.81,108098.0,77.6235,77.6427,77.518,77.5276,108098.0
2024-07-22 11:30:00,80.81,80.81,80.68,80.7,398246.0,77.5276,77.5276,77.4029,77.4221,398246.0
2024-07-22 12:00:00,80.71,80.72,80.66,80.66,407249.0,77.4317,77.4413,77.3837,77.3837,407249.0
2024-07-22 12:30:00,80.67,80.71,80.65,80.68,188245.0,77.3933,77.4317,77.3741,77.4029,188245.0
2024-07-22 13:00:00,80.69,80.75,80.68,80.75,246370.0,77.4125,77.47,77.4029,77.47,246370.0
2024-07-22 13:30:00,80.75,80.78,80.74,80.78,201844.0,77.47,77.4988,77.4604,77.4988,201844.0
2024-07-22 14:00:00,80.78,80.78,80.73,80.75,446837.0,77.4988,77.4988,77.4509,77.47,446837.0
2024-07-22 14:30:00,80.75,80.77,80.73,80.75,250719.0,77.47,77.4892,77.4509,77.47,250719.0
2024-07-22 15:00:00,80.75,80.77,80.73,80.77,587100.0,77.47,77.4892,77.4509,77.4892,587100.0
2024-07-22 15:30:00,80.76,80.78,80.75,80.78,237557.0,77.4796,77.4988,77.47,77.4988,237557.0
2024-07-23 09:30:00,80.91,80.91,80.77,80.84,174901.0,77.6235,77.6235,77.4892,77.5564,174901.0
2024-07-23 10:00:00,80.84,80.92,80.84,80.91,144853.0,77.5564,77.6331,77.5564,77.6235,144853.0
2024-07-23 10:30:00,80.9,80.91,80.84,80.86,131535.0,77.6139,77.6235,77.5564,77.5756,131535.0
2024-07-23 11:00:00,80.86,80.89,80.85,80.88,140211.0,77.5756,77.6044,77.566,77.5948,140211.0
2024-07-23 11:30:00,80.88,80.91,80.87,80.9,124689.0,77.5948,77.6235,77.5852,77.6139,124689.0
2024-07-23 12:00:00,80.9,80.91,80.88,80.9,79707.0,77.6139,77.6235,77.5948,77.6139,79707.0
2024-07-23 12:30:00,80.9,80.9,80.85,80.85,107011.0,77.6139,77.6139,77.566,77.566,107011.0
2024-07-23 13:00:00,80.86,80.92,80.85,80.89,145980.0,77.5756,77.6331,77.566,77.6044,145980.0
2024-07-23 13:30:00,80.88,80.88,80.82,80.84,318199.0,77.5948,77.5948,77.5372,77.5564,318199.0
2024-07-23 14:00:00,80.85,80.85,80.8,80.81,95256.0,77.566,77.566,77.518,77.5276,95256.0
2024-07-23 14:30:00,80.8,80.84,80.79,80.84,113497.0,77.518,77.5564,77.5084,77.5564,113497.0
2024-07-23 15:00:00,80.84,80.84,80.81,80.83,599789.0,77.5564,77.5564,77.5276,77.5468,599789.0
2024-07-23 15:30:00,80.82,80.82,80.77,80.77,123454.0,77.5372,77.5372,77.4892,77.4892,123454.0
2024-07-24 09:30:00,80.97,80.97,80.75,80.79,190252.0,77.6811,77.6811,77.47,77.5084,190252.0
2024-07-24 10:00:00,80.8,80.88,80.77,80.88,395747.0,77.518,77.5948,77.4892,77.5948,395747.0
2024-07-24 10:30:00,80.87,80.92,80.81,80.9,486252.0,77.5852,77.6331,77.5276,77.6139,486252.0
2024-07-24 11:00:00,80.9,80.92,80.87,80.89,178097.0,77.6139,77.6331,77.5852,77.6044,178097.0
2024-07-24 11:30:00,80.88,80.9,80.84,80.84,162076.0,77.5948,77.6139,77.5564,77.5564,162076.0
2024-07-24 12:00:00,80.84,80.85,80.79,80.81,195812.0,77.5564,77.566,77.5084,77.5276,195812.0
2024-07-24 12:30:00,80.81,80.82,80.78,80.81,231787.0,77.5276,77.5372,77.4988,77.5276,231787.0
2024-07-24 13:00:00,80.81,80.83,80.71,80.73,390941.0,77.5276,77.5468,77.4317,77.4509,390941.0
2024-07-24 13:30:00,80.72,80.74,80.66,80.67,158891.0,77.4413,77.4604,77.3837,77.3933,158891.0
2024-07-24 14:00:00,80.67,80.67,80.57,80.61,331981.0,77.3933,77.3933,77.2974,77.3357,331981.0
2024-07-24 14:30:00,80.61,80.63,80.57,80.58,340296.0,77.3357,77.3549,77.2974,77.3069,340296.0
2024-07-24 15:00:00,80.57,80.61,80.55,80.61,751018.0,77.2974,77.3357,77.2782,77.3357,751018.0
2024-07-24 15:30:00,80.61,80.61,80.5,80.51,283866.0,77.3357,77.3357,77.2302,77.2398,283866.0
2024-07-25 09:30:00,80.65,80.76,80.58,80.76,437501.0,77.3741,77.4796,77.3069,77.4796,437501.0
2024-07-25 10:00:00,80.76,80.83,80.73,80.81,488864.0,77.4796,77.5468,77.4509,77.5276,488864.0
2024-07-25 10:30:00,80.81,80.84,80.78,80.8,199202.0,77.5276,77.5564,77.4988,77.518,199202.0
2024-07-25 11:00:00,80.8,80.83,80.77,80.83,119461.0,77.518,77.5468,77.4892,77.5468,119461.0
2024-07-25 11:30:00,80.83,80.83,80.79,80.81,147560.0,77.5468,77.5468,77.5084,77.5276,147560.0
2024-07-25 12:00:00,80.81,80.81,80.75,80.78,233282.0,77.5276,77.5276,77.47,77.4988,233282.0
2024-07-25 12:30:00,80.79,80.8,80.76,80.79,118027.0,77.5084,77.518,77.4796,77.5084,118027.0
2024-07-25 13:00:00,80.79,80.85,80.73,80.73,187897.0,77.5084,77.566,77.4509,77.4509,187897.0
2024-07-25 13:30:00,80.73,80.74,80.67,80.69,135848.0,77.4509,77.4604,77.3933,77.4125,135848.0
2024-07-25 14:00:00,80.69,80.69,80.66,80.68,183867.0,77.4125,77.4125,77.3837,77.4029,183867.0
2024-07-25 14:30:00,80.68,80.71,80.66,80.67,351634.0,77.4029,77.4317,77.3837,77.3933,351634.0
2024-07-25 15:00:00,80.67,80.7,80.65,80.7,1793472.0,77.3933,77.4221,77.3741,77.4221,1793472.0
2024-07-25 15:30:00,80.69,80.71,80.68,80.71,465239.0,77.4125,77.4317,77.4029,77.4317,465239.0
2024-07-26 09:30:00,81.33,81.33,81.0,81.04,176257.0,78.0265,78.0265,77.7099,77.7483,176257.0
2024-07-26 10:00:00,81.03,81.06,80.99,81.04,131861.0,77.7387,77.7674,77.7003,77.7483,131861.0
2024-07-26 10:30:00,81.03,81.06,81.0,81.02,99965.0,77.7387,77.7674,77.7099,77.7291,99965.0
2024-07-26 11:00:00,81.02,81.02,80.93,80.97,117525.0,77.7291,77.7291,77.6427,77.6811,117525.0
2024-07-26 11:30:00,80.97,81.01,80.97,81.01,137904.0,77.6811,77.7195,77.6811,77.7195,137904.0
2024-07-26 12:00:00,81.01,81.03,81.0,81.03,298889.0,77.7195,77.7387,77.7099,77.7387,298889.0
2024-07-26 12:30:00,81.03,81.04,81.01,81.02,288086.0,77.7387,77.7483,77.7195,77.7291,288086.0
2024-07-26 13:00:00,81.01,81.03,81.0,81.02,166275.0,77.7195,77.7387,77.7099,77.7291,166275.0
2024-07-26 13:30:00,81.02,81.04,81.0,81.04,521955.0,77.7291,77.7483,77.7099,77.7483,521955.0
2024-07-26 14:00:00,81.03,81.04,81.01,81.03,126499.0,77.7387,77.7483,77.7195,77.7387,126499.0
2024-07-26 14:30:00,81.02,81.04,81.02,81.04,136708.0,77.7291,77.7483,77.7291,77.7483,136708.0
2024-07-26 15:00:00,81.03,81.09,81.02,81.09,321489.0,77.7387,77.7962,77.7291,77.7962,321489.0
2024-07-26 15:30:00,81.09,81.09,81.04,81.04,324882.0,77.7962,77.7962,77.7483,77.7483,324882.0
2024-07-29 09:30:00,81.26,81.26,81.13,81.15,198338.0,77.9593,77.9593,77.8346,77.8538,198338.0
2024-07-29 10:00:00,81.15,81.16,81.1,81.1,137329.0,77.8538,77.8634,77.8058,77.8058,137329.0
2024-07-29 10:30:00,81.1,81.11,81.06,81.06,139937.0,77.8058,77.8154,77.7674,77.7674,139937.0
2024-07-29 11:00:00,81.06,81.13,81.06,81.13,283429.0,77.7674,77.8346,77.7674,77.8346,283429.0
2024-07-29 11:30:00,81.12,81.16,81.11,81.15,188170.0,77.825,77.8634,77.8154,77.8538,188170.0
2024-07-29 12:00:00,81.15,81.18,81.13,81.17,390919.0,77.8538,77.8826,77.8346,77.873,390919.0
2024-07-29 12:30:00,81.16,81.19,81.16,81.19,527707.0,77.8634,77.8922,77.8634,77.8922,527707.0
2024-07-29 13:00:00,81.19,81.19,81.17,81.17,82795.0,77.8922,77.8922,77.873,77.873,82795.0
2024-07-29 13:30:00,81.17,81.19,81.15,81.16,182741.0,77.873,77.8922,77.8538,77.8634,182741.0
2024-07-29 14:00:00,81.16,81.17,81.14,81.16,95114.0,77.8634,77.873,77.8442,77.8634,95114.0
2024-07-29 14:30:00,81.16,81.19,81.15,81.17,180904.0,77.8634,77.8922,77.8538,77.873,180904.0
2024-07-29 15:00:00,81.18,81.22,81.17,81.21,964848.0,77.8826,77.9209,77.873,77.9114,964848.0
2024-07-29 15:30:00,81.2,81.21,81.17,81.17,652374.0,77.9018,77.9114,77.873,77.873,652374.0
2024-07-30 09:30:00,81.28,81.28,81.19,81.24,115631.0,77.9785,77.9785,77.8922,77.9401,115631.0
2024-07-30 10:00:00,81.24,81.24,81.09,81.15,90241.0,77.9401,77.9401,77.7962,77.8538,90241.0
2024-07-30 10:30:00,81.14,81.17,81.12,81.16,143860.0,77.8442,77.873,77.825,77.8634,143860.0
2024-07-30 11:00:00,81.17,81.19,81.11,81.16,122429.0,77.873,77.8922,77.8154,77.8634,122429.0
2024-07-30 11:30:00,81.16,81.17,81.12,81.17,109516.0,77.8634,77.873,77.825,77.873,109516.0
2024-07-30 12:00:00,81.17,81.19,81.15,81.17,121371.0,77.873,77.8922,77.8538,77.873,121371.0
2024-07-30 12:30:00,81.17,81.25,81.16,81.25,160829.0,77.873,77.9497,77.8634,77.9497,160829.0
2024-07-30 13:00:00,81.25,81.29,81.21,81.24,484813.0,77.9497,77.9881,77.9114,77.9401,484813.0
2024-07-30 13:30:00,81.23,81.26,81.23,81.26,118172.0,77.9305,77.9593,77.9305,77.9593,118172.0
2024-07-30 14:00:00,81.26,81.28,81.25,81.27,349716.0,77.9593,77.9785,77.9497,77.9689,349716.0
2024-07-30 14:30:00,81.27,81.28,81.22,81.26,268242.0,77.9689,77.9785,77.9209,77.9593,268242.0
2024-07-30 15:00:00,81.26,81.28,81.24,81.28,284902.0,77.9593,77.9785,77.9401,77.9785,284902.0
2024-07-30 15:30:00,81.28,81.29,81.25,81.26,417949.0,77.9785,77.9881,77.9497,77.9593,417949.0
2024-07-31 09:30:00,81.53,81.55,81.5,81.53,246711.0,78.2184,78.2375,78.1896,78.2184,246711.0
2024-07-31 10:00:00,81.52,81.55,81.5,81.54,110530.0,78.2088,78.2375,78.1896,78.228,110530.0
2024-07-31 10:30:00,81.53,81.54,81.42,81.45,232958.0,78.2184,78.228,78.1128,78.1416,232958.0
2024-07-31 11:00:00,81.46,81.48,81.45,81.48,108777.0,78.1512,78.1704,78.1416,78.1704,108777.0
2024-07-31 11:30:00,81.48,81.49,81.45,81.48,692716.0,78.1704,78.18,78.1416,78.1704,692716.0
2024-07-31 12:00:00,81.48,81.49,81.47,81.48,200188.0,78.1704,78.18,78.1608,78.1704,200188.0
2024-07-31 12:30:00,81.48,81.5,81.47,81.48,186782.0,78.1704,78.1896,78.1608,78.1704,186782.0
2024-07-31 13:00:00,81.48,81.49,81.42,81.42,211851.0,78.1704,78.18,78.1128,78.1128,211851.0
2024-07-31 13:30:00,81.42,81.45,81.39,81.43,271589.0,78.1128,78.1416,78.084,78.1224,271589.0
2024-07-31 14:00:00,81.43,81.43,81.31,81.41,212030.0,78.1224,78.1224,78.0073,78.1032,212030.0
2024-07-31 14:30:00,81.4,81.53,81.38,81.51,243231.0,78.0936,78.2184,78.0744,78.1992,243231.0
2024-07-31 15:00:00,81.5,81.63,81.46,81.59,784464.0,78.1896,78.3143,78.1512,78.2759,784464.0
2024-07-31 15:30:00,81.59,81.7,81.58,81.7,714406.0,78.2759,78.3815,78.2663,78.3815,714406.0
2024-08-01 09:30:00,81.69,81.69,81.57,81.6,227515.0,78.6609,78.6609,78.5453,78.5742,227515.0
2024-08-01 10:00:00,81.61,81.75,81.61,81.72,216194.0,78.5838,78.7186,78.5838,78.6898,216194.0
2024-08-01 10:30:00,81.71,81.77,81.7,81.75,651180.0,78.6801,78.7379,78.6705,78.7186,651180.0
2024-08-01 11:00:00,81.75,81.76,81.58,81.59,195320.0,78.7186,78.7283,78.5549,78.5646,195320.0
2024-08-01 11:30:00,81.59,81.63,81.58,81.62,389525.0,78.5646,78.6031,78.5549,78.5935,389525.0
2024-08-01 12:00:00,81.63,81.73,81.62,81.72,469078.0,78.6031,78.6994,78.5935,78.6898,469078.0
2024-08-01 12:30:00,81.71,81.72,81.61,81.64,182973.0,78.6801,78.6898,78.5838,78.6127,182973.0
2024-08-01 13:00:00,81.64,81.65,81.6,81.62,515082.0,78.6127,78.6224,78.5742,78.5935,515082.0
2024-08-01 13:30:00,81.62,81.64,81.61,81.63,369946.0,78.5935,78.6127,78.5838,78.6031,369946.0
2024-08-01 14:00:00,81.63,81.67,81.61,81.62,320744.0,78.6031,78.6416,78.5838,78.5935,320744.0
2024-08-01 14:30:00,81.62,81.68,81.59,81.65,271846.0,78.5935,78.6512,78.5646,78.6224,271846.0
2024-08-01 15:00:00,81.65,81.68,81.61,81.67,404530.0,78.6224,78.6512,78.5838,78.6416,404530.0
2024-08-01 15:30:00,81.67,81.69,81.63,81.65,2081547.0,78.6416,78.6609,78.6031,78.6224,2081547.0
2024-08-02 09:30:00,82.22,82.22,82.06,82.15,471918.0,79.1712,79.1712,79.0171,79.1038,471918.0
2024-08-02 10:00:00,82.16,82.28,82.14,82.17,807243.0,79.1134,79.229,79.0942,79.1231,807243.0
2024-08-02 10:30:00,82.18,82.24,82.15,82.21,237223.0,79.1327,79.1905,79.1038,79.1616,237223.0
2024-08-02 11:00:00,82.2,82.23,82.1,82.2,185954.0,79.152,79.1808,79.0557,79.152,185954.0
2024-08-02 11:30:00,82.2,82.27,82.18,82.22,245041.0,79.152,79.2194,79.1327,79.1712,245041.0
2024-08-02 12:00:00,82.22,82.25,82.09,82.17,220722.0,79.1712,79.2001,79.046,79.1231,220722.0
2024-08-02 12:30:00,82.17,82.28,82.17,82.27,209972.0,79.1231,79.229,79.1231,79.2194,209972.0
2024-08-02 13:00:00,82.26,82.27,82.19,82.23,443874.0,79.2097,79.2194,79.1423,79.1808,443874.0
2024-08-02 13:30:00,82.23,82.27,82.21,82.22,142750.0,79.1808,79.2194,79.1616,79.1712,142750.0
2024-08-02 14:00:00,82.22,82.32,82.2,82.32,257060.0,79.1712,79.2675,79.152,79.2675,257060.0
2024-08-02 14:30:00,82.31,82.36,82.28,82.34,1538845.0,79.2579,79.306,79.229,79.2868,1538845.0
2024-08-02 15:00:00,82.34,82.34,82.26,82.31,287146.0,79.2868,79.2868,79.2097,79.2579,287146.0
2024-08-02 15:30:00,82.31,82.36,82.29,82.34,621185.0,79.2579,79.306,79.2386,79.2868,621185.0
2024-08-05 09:30:00,82.53,82.53,82.21,82.33,1995771.0,79.4697,79.4697,79.1616,79.2771,1995771.0
2024-08-05 10:00:00,82.32,82.32,82.03,82.1,455410.0,79.2675,79.2675,78.9883,79.0557,455410.0
2024-08-05 10:30:00,82.11,82.22,82.03,82.19,300854.0,79.0653,79.1712,78.9883,79.1423,300854.0
2024-08-05 11:00:00,82.19,82.22,81.98,82.05,278131.0,79.1423,79.1712,78.9401,79.0075,278131.0
2024-08-05 11:30:00,82.05,82.1,81.98,82.09,185348.0,79.0075,79.0557,78.9401,79.046,185348.0
2024-08-05 12:00:00,82.09,82.12,81.92,81.97,331217.0,79.046,79.0749,78.8823,78.9305,331217.0
2024-08-05 12:30:00,81.97,82.09,81.97,82.06,777379.0,78.9305,79.046,78.9305,79.0171,777379.0
2024-08-05 13:00:00,82.06,82.13,82.03,82.09,560788.0,79.0171,79.0846,78.9883,79.046,560788.0
2024-08-05 13:30:00,82.09,82.1,82.02,82.08,759654.0,79.046,79.0557,78.9786,79.0364,759654.0
2024-08-05 14:00:00,82.09,82.13,82.02,82.09,607166.0,79.046,79.0846,78.9786,79.046,607166.0
2024-08-05 14:30:00,82.09,82.16,82.01,82.08,3581973.0,79.046,79.1134,78.969,79.0364,3581973.0
2024-08-05 15:00:00,82.08,82.16,82.07,82.12,1017229.0,79.0364,79.1134,79.0268,79.0749,1017229.0
2024-08-05 15:30:00,82.12,82.22,82.1,82.13,1830810.0,79.0749,79.1712,79.0557,79.0846,1830810.0
2024-08-06 09:30:00,82.14,82.14,81.92,81.97,850758.0,79.0942,79.0942,78.8823,78.9305,850758.0
2024-08-06 10:00:00,81.97,82.01,81.94,81.96,194587.0,78.9305,78.969,78.9016,78.9209,194587.0
2024-08-06 10:30:00,81.95,81.98,81.89,81.95,480626.0,78.9112,78.9401,78.8535,78.9112,480626.0
2024-08-06 11:00:00,81.95,81.96,81.91,81.93,207231.0,78.9112,78.9209,78.8727,78.892,207231.0
2024-08-06 11:30:00,81.92,81.94,81.82,81.9,234457.0,78.8823,78.9016,78.786,78.8631,234457.0
2024-08-06 12:00:00,81.9,81.93,81.86,81.88,275871.0,78.8631,78.892,78.8246,78.8438,275871.0
2024-08-06 12:30:00,81.87,81.9,81.85,81.87,409049.0,78.8342,78.8631,78.8149,78.8342,409049.0
2024-08-06 13:00:00,81.87,81.89,81.82,81.88,297253.0,78.8342,78.8535,78.786,78.8438,297253.0
2024-08-06 13:30:00,81.87,81.89,81.78,81.79,1014793.0,78.8342,78.8535,78.7475,78.7572,1014793.0
2024-08-06 14:00:00,81.79,81.89,81.77,81.89,264590.0,78.7572,78.8535,78.7379,78.8535,264590.0
2024-08-06 14:30:00,81.89,81.93,81.85,81.86,333698.0,78.8535,78.892,78.8149,78.8246,333698.0
2024-08-06 15:00:00,81.86,81.86,81.79,81.81,1909939.0,78.8246,78.8246,78.7572,78.7764,1909939.0
2024-08-06 15:30:00,81.81,81.83,81.75,81.76,742970.0,78.7764,78.7957,78.7186,78.7283,742970.0
2024-08-07 09:30:00,81.8,81.8,81.65,81.75,405283.0,78.7668,78.7668,78.6224,78.7186,405283.0
2024-08-07 10:00:00,81.75,81.8,81.74,81.78,223417.0,78.7186,78.7668,78.709,78.7475,223417.0
2024-08-07 10:30:00,81.77,81.8,81.74,81.74,126033.0,78.7379,78.7668,78.709,78.709,126033.0
2024-08-07 11:00:00,81.74,81.75,81.68,81.7,117230.0,78.709,78.7186,78.6512,78.6705,117230.0
2024-08-07 11:30:00,81.71,81.74,81.69,81.7,107661.0,78.6801,78.709,78.6609,78.6705,107661.0
2024-08-07 12:00:00,81.7,81.73,81.68,81.69,356685.0,78.6705,78.6994,78.6512,78.6609,356685.0
2024-08-07 12:30:00,81.68,81.73,81.68,81.7,610530.0,78.6512,78.6994,78.6512,78.6705,610530.0
2024-08-07 13:00:00,81.71,81.72,81.53,81.58,746070.0,78.6801,78.6898,78.5068,78.5549,746070.0
2024-08-07 13:30:00,81.58,81.6,81.54,81.57,214420.0,78.5549,78.5742,78.5164,78.5453,214420.0
2024-08-07 14:00:00,81.57,81.6,81.51,81.52,152243.0,78.5453,78.5742,78.4875,78.4972,152243.0
2024-08-07 14:30:00,81.51,81.52,81.4,81.45,453442.0,78.4875,78.4972,78.3816,78.4298,453442.0
2024-08-07 15:00:00,81.45,81.54,81.43,81.53,1369230.0,78.4298,78.5164,78.4105,78.5068,1369230.0
2024-08-07 15:30:00,81.53,81.57,81.51,81.52,658414.0,78.5068,78.5453,78.4875,78.4972,658414.0
2024-08-08 09:30:00,81.4,81.48,81.37,81.47,233962.0,78.3816,78.4587,78.3527,78.449,233962.0
2024-08-08 10:00:00,81.48,81.52,81.45,81.48,134693.0,78.4587,78.4972,78.4298,78.4587,134693.0
2024-08-08 10:30:00,81.48,81.5,81.42,81.48,877197.0,78.4587,78.4779,78.4009,78.4587,877197.0
2024-08-08 11:00:00,81.48,81.54,81.47,81.5,217215.0,78.4587,78.5164,78.449,78.4779,217215.0
2024-08-08 11:30:00,81.5,81.54,81.49,81.51,175804.0,78.4779,78.5164,78.4683,78.4875,175804.0
2024-08-08 12:00:00,81.51,81.54,81.47,81.48,133788.0,78.4875,78.5164,78.449,78.4587,133788.0
2024-08-08 12:30:00,81.47,81.48,81.43,81.45,761723.0,78.449,78.4587,78.4105,78.4298,761723.0
2024-08-08 13:00:00,81.46,81.49,81.36,81.46,1025837.0,78.4394,78.4683,78.3431,78.4394,1025837.0
2024-08-08 13:30:00,81.45,81.46,81.43,81.44,435754.0,78.4298,78.4394,78.4105,78.4201,435754.0
2024-08-08 14:00:00,81.43,81.51,81.42,81.51,130248.0,78.4105,78.4875,78.4009,78.4875,130248.0
2024-08-08 14:30:00,81.51,81.55,81.5,81.52,130118.0,78.4875,78.5261,78.4779,78.4972,130118.0
2024-08-08 15:00:00,81.52,81.53,81.49,81.53,145134.0,78.4972,78.5068,78.4683,78.5068,145134.0
2024-08-08 15:30:00,81.52,81.54,81.48,81.52,1399886.0,78.4972,78.5164,78.4587,78.4972,1399886.0
2024-08-09 09:30:00,82.38,82.39,81.77,81.81,182780.0,79.3253,79.3349,78.7379,78.7764,182780.0
2024-08-09 10:00:00,81.81,81.87,81.81,81.84,102290.0,78.7764,78.8342,78.7764,78.8053,102290.0
2024-08-09 10:30:00,81.84,81.86,81.78,81.79,248119.0,78.8053,78.8246,78.7475,78.7572,248119.0
2024-08-09 11:00:00,81.79,81.87,81.77,81.87,104914.0,78.7572,78.8342,78.7379,78.8342,104914.0
2024-08-09 11:30:00,81.87,81.87,81.82,81.83,201275.0,78.8342,78.8342,78.786,78.7957,201275.0
2024-08-09 12:00:00,81.83,81.83,81.8,81.81,342140.0,78.7957,78.7957,78.7668,78.7764,342140.0
2024-08-09 12:30:00,81.81,81.85,81.81,81.83,285320.0,78.7764,78.8149,78.7764,78.7957,285320.0
2024-08-09 13:00:00,81.83,81.84,81.8,81.83,296635.0,78.7957,78.8053,78.7668,78.7957,296635.0
2024-08-09 13:30:00,81.83,81.85,81.8,81.81,136426.0,78.7957,78.8149,78.7668,78.7764,136426.0
2024-08-09 14:00:00,81.81,81.82,81.79,81.79,125864.0,78.7764,78.786,78.7572,78.7572,125864.0
2024-08-09 14:30:00,81.79,81.84,81.79,81.84,165428.0,78.7572,78.8053,78.7572,78.8053,165428.0
2024-08-09 15:00:00,81.84,81.84,81.78,81.8,865549.0,78.8053,78.8053,78.7475,78.7668,865549.0
2024-08-09 15:30:00,81.8,81.81,81.78,81.8,523968.0,78.7668,78.7764,78.7475,78.7668,523968.0
2024-08-12 09:30:00,81.85,81.85,81.72,81.84,319234.0,78.8149,78.8149,78.6898,78.8053,319234.0
2024-08-12 10:00:00,81.84,81.89,81.81,81.84,117046.0,78.8053,78.8535,78.7764,78.8053,117046.0
2024-08-12 10:30:00,81.84,81.88,81.79,81.8,192797.0,78.8053,78.8438,78.7572,78.7668,192797.0
2024-08-12 11:00:00,81.81,81.91,81.79,81.9,173891.0,78.7764,78.8727,78.7572,78.8631,173891.0
2024-08-12 11:30:00,81.9,81.96,81.87,81.95,281183.0,78.8631,78.9209,78.8342,78.9112,281183.0
2024-08-12 12:00:00,81.95,82.01,81.94,81.99,128902.0,78.9112,78.969,78.9016,78.9497,128902.0
2024-08-12 12:30:00,81.99,82.0,81.93,81.97,258090.0,78.9497,78.9594,78.892,78.9305,258090.0
2024-08-12 13:00:00,81.97,82.0,81.94,81.98,149232.0,78.9305,78.9594,78.9016,78.9401,149232.0
2024-08-12 13:30:00,81.98,82.04,81.98,82.01,173863.0,78.9401,78.9979,78.9401,78.969,173863.0
2024-08-12 14:00:00,82.01,82.05,81.98,81.98,147206.0,78.969,79.0075,78.9401,78.9401,147206.0
2024-08-12 14:30:00,81.98,82.01,81.98,81.98,168582.0,78.9401,78.969,78.9401,78.9401,168582.0
2024-08-12 15:00:00,81.98,81.99,81.94,81.98,857748.0,78.9401,78.9497,78.9016,78.9401,857748.0
2024-08-12 15:30:00,81.98,82.0,81.94,81.96,377201.0,78.9401,78.9594,78.9016,78.9209,377201.0
2024-08-13 09:30:00,82.37,82.37,82.2,82.23,174945.0,79.3157,79.3157,79.152,79.1808,174945.0
2024-08-13 10:00:00,82.23,82.25,82.2,82.21,467715.0,79.1808,79.2001,79.152,79.1616,467715.0
2024-08-13 10:30:00,82.21,82.29,82.18,82.29,369495.0,79.1616,79.2386,79.1327,79.2386,369495.0
2024-08-13 11:00:00,82.3,82.31,82.26,82.27,303324.0,79.2483,79.2579,79.2097,79.2194,303324.0
2024-08-13 11:30:00,82.28,82.28,82.22,82.26,453678.0,79.229,79.229,79.1712,79.2097,453678.0
2024-08-13 12:00:00,82.26,82.32,82.25,82.29,170232.0,79.2097,79.2675,79.2001,79.2386,170232.0
2024-08-13 12:30:00,82.29,82.36,82.28,82.36,278885.0,79.2386,79.306,79.229,79.306,278885.0
2024-08-13 13:00:00,82.36,82.38,82.34,82.37,229998.0,79.306,79.3253,79.2868,79.3157,229998.0
2024-08-13 13:30:00,82.37,82.37,82.33,82.35,176116.0,79.3157,79.3157,79.2771,79.2964,176116.0
2024-08-13 14:00:00,82.36,82.39,82.34,82.38,215471.0,79.306,79.3349,79.2868,79.3253,215471.0
2024-08-13 14:30:00,82.38,82.4,82.35,82.4,386352.0,79.3253,79.3445,79.2964,79.3445,386352.0
2024-08-13 15:00:00,82.4,82.4,82.37,82.39,896002.0,79.3445,79.3445,79.3157,79.3349,896002.0
2024-08-13 15:30:00,82.39,82.39,82.36,82.38,612771.0,79.3349,79.3349,79.306,79.3253,612771.0
2024-08-14 09:30:00,82.52,82.56,82.37,82.56,249301.0,79.4601,79.4986,79.3157,79.4986,249301.0
2024-08-14 10:00:00,82.56,82.62,82.55,82.59,378367.0,79.4986,79.5564,79.489,79.5275,378367.0
2024-08-14 10:30:00,82.6,82.63,82.57,82.59,575072.0,79.5371,79.566,79.5082,79.5275,575072.0
2024-08-14 11:00:00,82.59,82.64,82.59,82.62,823349.0,79.5275,79.5756,79.5275,79.5564,823349.0
2024-08-14 11:30:00,82.62,82.63,82.58,82.62,439425.0,79.5564,79.566,79.5179,79.5564,439425.0
2024-08-14 12:00:00,82.62,82.62,82.58,82.6,118809.0,79.5564,79.5564,79.5179,79.5371,118809.0
2024-08-14 12:30:00,82.59,82.64,82.59,82.61,418502.0,79.5275,79.5756,79.5275,79.5468,418502.0
2024-08-14 13:00:00,82.61,82.61,82.56,82.57,69414.0,79.5468,79.5468,79.4986,79.5082,69414.0
2024-08-14 13:30:00,82.58,82.6,82.57,82.59,2419207.0,79.5179,79.5371,79.5082,79.5275,2419207.0
2024-08-14 14:00:00,82.59,82.59,82.54,82.55,301507.0,79.5275,79.5275,79.4794,79.489,301507.0
2024-08-14 14:30:00,82.55,82.64,82.55,82.63,184037.0,79.489,79.5756,79.489,79.566,184037.0
2024-08-14 15:00:00,82.63,82.63,82.56,82.58,783994.0,79.566,79.566,79.4986,79.5179,783994.0
2024-08-14 15:30:00,82.59,82.59,82.53,82.54,274555.0,79.5275,79.5275,79.4697,79.4794,274555.0
2024-08-15 09:30:00,82.47,82.47,82.11,82.15,917174.0,79.4119,79.4119,79.0653,79.1038,917174.0
2024-08-15 10:00:00,82.15,82.28,82.14,82.28,1876468.0,79.1038,79.229,79.0942,79.229,1876468.0
2024-08-15 10:30:00,82.28,82.28,82.2,82.23,390260.0,79.229,79.229,79.152,79.1808,390260.0
2024-08-15 11:00:00,82.23,82.24,82.18,82.2,196049.0,79.1808,79.1905,79.1327,79.152,196049.0
2024-08-15 11:30:00,82.2,82.24,82.19,82.23,366072.0,79.152,79.1905,79.1423,79.1808,366072.0
2024-08-15 12:00:00,82.23,82.27,82.22,82.23,530514.0,79.1808,79.2194,79.1712,79.1808,530514.0
2024-08-15 12:30:00,82.23,82.23,82.18,82.22,210773.0,79.1808,79.1808,79.1327,79.1712,210773.0
2024-08-15 13:00:00,82.22,82.24,82.2,82.23,771506.0,79.1712,79.1905,79.152,79.1808,771506.0
2024-08-15 13:30:00,82.23,82.24,82.21,82.23,714173.0,79.1808,79.1905,79.1616,79.1808,714173.0
2024-08-15 14:00:00,82.23,82.28,82.22,82.28,528057.0,79.1808,79.229,79.1712,79.229,528057.0
2024-08-15 14:30:00,82.28,82.28,82.24,82.26,842497.0,79.229,79.229,79.1905,79.2097,842497.0
2024-08-15 15:00:00,82.26,82.28,82.25,82.28,432212.0,79.2097,79.229,79.2001,79.229,432212.0
2024-08-15 15:30:00,82.28,82.31,82.25,82.29,335813.0,79.229,79.2579,79.2001,79.2386,335813.0
2024-08-16 09:30:00,82.43,82.43,82.35,82.42,719600.0,79.3734,79.3734,79.2964,79.3638,719600.0
2024-08-16 10:00:00,82.42,82.43,82.35,82.37,266299.0,79.3638,79.3734,79.2964,79.3157,266299.0
2024-08-16 10:30:00,82.36,82.39,82.35,82.39,626720.0,79.306,79.3349,79.2964,79.3349,626720.0
2024-08-16 11:00:00,82.39,82.4,82.27,82.27,131934.0,79.3349,79.3445,79.2194,79.2194,131934.0
2024-08-16 11:30:00,82.27,82.37,82.26,82.37,156879.0,79.2194,79.3157,79.2097,79.3157,156879.0
2024-08-16 12:00:00,82.37,82.4,82.34,82.4,144682.0,79.3157,79.3445,79.2868,79.3445,144682.0
2024-08-16 12:30:00,82.4,82.44,82.38,82.44,346310.0,79.3445,79.3831,79.3253,79.3831,346310.0
2024-08-16 13:00:00,82.43,82.46,82.42,82.45,161972.0,79.3734,79.4023,79.3638,79.3927,161972.0
2024-08-16 13:30:00,82.45,82.47,82.43,82.44,95411.0,79.3927,79.4119,79.3734,79.3831,95411.0
2024-08-16 14:00:00,82.44,82.44,82.4,82.43,140171.0,79.3831,79.3831,79.3445,79.3734,140171.0
2024-08-16 14:30:00,82.43,82.47,82.42,82.45,440558.0,79.3734,79.4119,79.3638,79.3927,440558.0
2024-08-16 15:00:00,82.44,82.47,82.44,82.45,209284.0,79.3831,79.4119,79.3831,79.3927,209284.0
2024-08-16 15:30:00,82.45,82.51,82.45,82.49,798111.0,79.3927,79.4505,79.3927,79.4312,798111.0
2024-08-19 09:30:00,82.46,82.53,82.4,82.53,233256.0,79.4023,79.4697,79.3445,79.4697,233256.0
2024-08-19 10:00:00,82.53,82.55,82.46,82.53,162649.0,79.4697,79.489,79.4023,79.4697,162649.0
2024-08-19 10:30:00,82.53,82.59,82.53,82.59,224853.0,79.4697,79.5275,79.4697,79.5275,224853.0
2024-08-19 11:00:00,82.59,82.6,82.55,82.58,153774.0,79.5275,79.5371,79.489,79.5179,153774.0
2024-08-19 11:30:00,82.59,82.67,82.55,82.67,160538.0,79.5275,79.6045,79.489,79.6045,160538.0
2024-08-19 12:00:00,82.66,82.67,82.64,82.65,120468.0,79.5949,79.6045,79.5756,79.5853,120468.0
2024-08-19 12:30:00,82.65,82.68,82.63,82.65,142498.0,79.5853,79.6142,79.566,79.5853,142498.0
2024-08-19 13:00:00,82.65,82.66,82.62,82.65,120918.0,79.5853,79.5949,79.5564,79.5853,120918.0
2024-08-19 13:30:00,82.65,82.65,82.61,82.65,201220.0,79.5853,79.5853,79.5468,79.5853,201220.0
2024-08-19 14:00:00,82.65,82.67,82.63,82.66,159100.0,79.5853,79.6045,79.566,79.5949,159100.0
2024-08-19 14:30:00,82.66,82.66,82.6,82.62,316239.0,79.5949,79.5949,79.5371,79.5564,316239.0
2024-08-19 15:00:00,82.62,82.64,82.59,82.63,552229.0,79.5564,79.5756,79.5275,79.566,552229.0
2024-08-19 15:30:00,82.63,82.63,82.58,82.6,351213.0,79.566,79.566,79.5179,79.5371,351213.0
2024-08-20 09:30:00,82.74,82.76,82.65,82.7,629806.0,79.6719,79.6912,79.5853,79.6334,629806.0
2024-08-20 10:00:00,82.7,82.73,82.62,82.71,398891.0,79.6334,79.6623,79.5564,79.643,398891.0
2024-08-20 10:30:00,82.72,82.75,82.67,82.74,229304.0,79.6527,79.6816,79.6045,79.6719,229304.0
2024-08-20 11:00:00,82.73,82.74,82.69,82.7,240220.0,79.6623,79.6719,79.6238,79.6334,240220.0
2024-08-20 11:30:00,82.71,82.77,82.7,82.77,264041.0,79.643,79.7008,79.6334,79.7008,264041.0
2024-08-20 12:00:00,82.76,82.79,82.74,82.78,274971.0,79.6912,79.7201,79.6719,79.7105,274971.0
2024-08-20 12:30:00,82.78,82.79,82.76,82.77,247712.0,79.7105,79.7201,79.6912,79.7008,247712.0
2024-08-20 13:00:00,82.77,82.77,82.73,82.77,191720.0,79.7008,79.7008,79.6623,79.7008,191720.0
2024-08-20 13:30:00,82.77,82.77,82.74,82.75,148204.0,79.7008,79.7008,79.6719,79.6816,148204.0
2024-08-20 14:00:00,82.75,82.77,82.73,82.77,174311.0,79.6816,79.7008,79.6623,79.7008,174311.0
2024-08-20 14:30:00,82.77,82.78,82.75,82.77,189706.0,79.7008,79.7105,79.6816,79.7008,189706.0
2024-08-20 15:00:00,82.77,82.77,82.73,82.77,195874.0,79.7008,79.7008,79.6623,79.7008,195874.0
2024-08-20 15:30:00,82.77,82.82,82.76,82.79,580992.0,79.7008,79.749,79.6912,79.7201,580992.0
2024-08-21 09:30:00,82.87,82.94,82.86,82.94,366769.0,79.7971,79.8645,79.7875,79.8645,366769.0
2024-08-21 10:00:00,82.93,83.02,82.75,82.92,570909.0,79.8549,79.9416,79.6816,79.8453,570909.0
2024-08-21 10:30:00,82.92,82.98,82.84,82.92,412188.0,79.8453,79.903,79.7682,79.8453,412188.0
2024-08-21 11:00:00,82.94,83.02,82.93,82.95,333751.0,79.8645,79.9416,79.8549,79.8741,333751.0
2024-08-21 11:30:00,82.95,83.03,82.93,83.0,173874.0,79.8741,79.9512,79.8549,79.9223,173874.0
2024-08-21 12:00:00,82.99,83.04,82.99,83.02,647040.0,79.9127,79.9608,79.9127,79.9416,647040.0
2024-08-21 12:30:00,83.02,83.03,82.98,83.01,456163.0,79.9416,79.9512,79.903,79.9319,456163.0
2024-08-21 13:00:00,83.01,83.04,82.97,83.04,203227.0,79.9319,79.9608,79.8934,79.9608,203227.0
2024-08-21 13:30:00,83.04,83.08,83.03,83.05,136794.0,79.9608,79.9993,79.9512,79.9704,136794.0
2024-08-21 14:00:00,83.06,83.12,83.05,83.12,607929.0,79.9801,80.0378,79.9704,80.0378,607929.0
2024-08-21 14:30:00,83.12,83.12,83.04,83.06,445075.0,80.0378,80.0378,79.9608,79.9801,445075.0
2024-08-21 15:00:00,83.06,83.07,82.99,83.01,403833.0,79.9801,79.9897,79.9127,79.9319,403833.0
2024-08-21 15:30:00,83.01,83.02,82.97,82.97,549325.0,79.9319,79.9416,79.8934,79.8934,549325.0
2024-08-22 09:30:00,82.85,82.87,82.73,82.81,329569.0,79.7779,79.7971,79.6623,79.7393,329569.0
2024-08-22 10:00:00,82.81,82.83,82.71,82.72,331557.0,79.7393,79.7586,79.643,79.6527,331557.0
2024-08-22 10:30:00,82.72,82.76,82.68,82.73,494754.0,79.6527,79.6912,79.6142,79.6623,494754.0
2024-08-22 11:00:00,82.73,82.74,82.66,82.7,430729.0,79.6623,79.6719,79.5949,79.6334,430729.0
2024-08-22 11:30:00,82.7,82.75,82.69,82.73,169652.0,79.6334,79.6816,79.6238,79.6623,169652.0
2024-08-22 12:00:00,82.73,82.73,82.65,82.66,384565.0,79.6623,79.6623,79.5853,79.5949,384565.0
2024-08-22 12:30:00,82.67,82.67,82.63,82.63,196630.0,79.6045,79.6045,79.566,79.566,196630.0
2024-08-22 13:00:00,82.64,82.66,82.61,82.65,340350.0,79.5756,79.5949,79.5468,79.5853,340350.0
2024-08-22 13:30:00,82.64,82.67,82.63,82.67,340652.0,79.5756,79.6045,79.566,79.6045,340652.0
2024-08-22 14:00:00,82.67,82.7,82.66,82.69,111345.0,79.6045,79.6334,79.5949,79.6238,111345.0
2024-08-22 14:30:00,82.7,82.7,82.66,82.69,269749.0,79.6334,79.6334,79.5949,79.6238,269749.0
2024-08-22 15:00:00,82.69,82.73,82.69,82.7,708166.0,79.6238,79.6623,79.6238,79.6334,708166.0
2024-08-22 15:30:00,82.71,82.73,82.69,82.7,415265.0,79.643,79.6623,79.6238,79.6334,415265.0
2024-08-23 09:30:00,82.94,82.94,82.83,82.89,145209.0,79.8645,79.8645,79.7586,79.8164,145209.0
2024-08-23 10:00:00,82.88,83.19,82.84,83.08,423886.0,79.8067,80.1052,79.7682,79.9993,423886.0
2024-08-23 10:30:00,83.07,83.12,83.0,83.09,223214.0,79.9897,80.0378,79.9223,80.009,223214.0
2024-08-23 11:00:00,83.09,83.15,83.07,83.09,699418.0,80.009,80.0667,79.9897,80.009,699418.0
2024-08-23 11:30:00,83.09,83.1,83.04,83.06,283626.0,80.009,80.0186,79.9608,79.9801,283626.0
2024-08-23 12:00:00,83.06,83.06,83.0,83.02,470825.0,79.9801,79.9801,79.9223,79.9416,470825.0
2024-08-23 12:30:00,83.02,83.03,82.96,83.01,141693.0,79.9416,79.9512,79.8838,79.9319,141693.0
2024-08-23 13:00:00,83.01,83.05,83.0,83.04,97119.0,79.9319,79.9704,79.9223,79.9608,97119.0
2024-08-23 13:30:00,83.05,83.1,83.03,83.1,128560.0,79.9704,80.0186,79.9512,80.0186,128560.0
2024-08-23 14:00:00,83.1,83.14,83.09,83.1,305698.0,80.0186,80.0571,80.009,80.0186,305698.0
2024-08-23 14:30:00,83.11,83.14,83.1,83.12,213077.0,80.0282,80.0571,80.0186,80.0378,213077.0
2024-08-23 15:00:00,83.12,83.18,83.11,83.15,1258374.0,80.0378,80.0956,80.0282,80.0667,1258374.0
2024-08-23 15:30:00,83.15,83.16,83.13,83.13,452100.0,80.0667,80.0764,80.0475,80.0475,452100.0
2024-08-26 09:30:00,83.28,83.28,83.12,83.13,639189.0,80.1919,80.1919,80.0378,80.0475,639189.0
2024-08-26 10:00:00,83.13,83.21,83.12,83.19,390635.0,80.0475,80.1245,80.0378,80.1052,390635.0
2024-08-26 10:30:00,83.19,83.24,83.19,83.2,154486.0,80.1052,80.1534,80.1052,80.1149,154486.0
2024-08-26 11:00:00,83.2,83.21,83.09,83.11,106800.0,80.1149,80.1245,80.009,80.0282,106800.0
2024-08-26 11:30:00,83.11,83.12,83.07,83.07,145206.0,80.0282,80.0378,79.9897,79.9897,145206.0
2024-08-26 12:00:00,83.08,83.09,83.05,83.07,528296.0,79.9993,80.009,79.9704,79.9897,528296.0
2024-08-26 12:30:00,83.06,83.1,83.05,83.06,344608.0,79.9801,80.0186,79.9704,79.9801,344608.0
2024-08-26 13:00:00,83.07,83.12,83.07,83.09,233890.0,79.9897,80.0378,79.9897,80.009,233890.0
2024-08-26 13:30:00,83.09,83.11,83.08,83.09,204808.0,80.009,80.0282,79.9993,80.009,204808.0
2024-08-26 14:00:00,83.09,83.12,83.09,83.11,204354.0,80.009,80.0378,80.009,80.0282,204354.0
2024-08-26 14:30:00,83.11,83.12,83.09,83.09,218102.0,80.0282,80.0378,80.009,80.009,218102.0
2024-08-26 15:00:00,83.09,83.1,83.08,83.09,153891.0,80.009,80.0186,79.9993,80.009,153891.0
2024-08-26 15:30:00,83.1,83.11,83.06,83.08,330395.0,80.0186,80.0282,79.9801,79.9993,330395.0
2024-08-27 09:30:00,82.95,82.95,82.83,82.88,204419.0,79.8741,79.8741,79.7586,79.8067,204419.0
2024-08-27 10:00:00,82.88,82.93,82.87,82.92,519506.0,79.8067,79.8549,79.7971,79.8453,519506.0
2024-08-27 10:30:00,82.92,83.0,82.89,83.0,178927.0,79.8453,79.9223,79.8164,79.9223,178927.0
2024-08-27 11:00:00,82.99,83.02,82.97,82.98,200240.0,79.9127,79.9416,79.8934,79.903,200240.0
2024-08-27 11:30:00,82.99,83.0,82.97,82.98,262704.0,79.9127,79.9223,79.8934,79.903,262704.0
2024-08-27 12:00:00,82.97,83.0,82.95,82.98,901201.0,79.8934,79.9223,79.8741,79.903,901201.0
2024-08-27 12:30:00,82.98,83.0,82.96,82.98,375287.0,79.903,79.9223,79.8838,79.903,375287.0
2024-08-27 13:00:00,82.99,83.03,82.96,83.02,468924.0,79.9127,79.9512,79.8838,79.9416,468924.0
2024-08-27 13:30:00,83.02,83.05,83.0,83.04,157215.0,79.9416,79.9704,79.9223,79.9608,157215.0
2024-08-27 14:00:00,83.04,83.07,83.01,83.06,432293.0,79.9608,79.9897,79.9319,79.9801,432293.0
2024-08-27 14:30:00,83.06,83.08,83.04,83.06,275770.0,79.9801,79.9993,79.9608,79.9801,275770.0
2024-08-27 15:00:00,83.05,83.06,83.02,83.04,247741.0,79.9704,79.9801,79.9416,79.9608,247741.0
2024-08-27 15:30:00,83.04,83.06,83.03,83.06,313298.0,79.9608,79.9801,79.9512,79.9801,313298.0
2024-08-28 09:30:00,83.05,83.05,82.98,83.03,194110.0,79.9704,79.9704,79.903,79.9512,194110.0
2024-08-28 10:00:00,83.03,83.08,83.01,83.03,151894.0,79.9512,79.9993,79.9319,79.9512,151894.0
2024-08-28 10:30:00,83.04,83.08,83.03,83.08,227079.0,79.9608,79.9993,79.9512,79.9993,227079.0
2024-08-28 11:00:00,83.08,83.1,83.04,83.09,277406.0,79.9993,80.0186,79.9608,80.009,277406.0
2024-08-28 11:30:00,83.08,83.09,83.03,83.05,156471.0,79.9993,80.009,79.9512,79.9704,156471.0
2024-08-28 12:00:00,83.05,83.06,83.01,83.01,262553.0,79.9704,79.9801,79.9319,79.9319,262553.0
2024-08-28 12:30:00,83.01,83.03,82.99,83.0,202133.0,79.9319,79.9512,79.9127,79.9223,202133.0
2024-08-28 13:00:00,83.0,83.01,82.95,83.0,854519.0,79.9223,79.9319,79.8741,79.9223,854519.0
2024-08-28 13:30:00,83.0,83.0,82.96,82.98,224791.0,79.9223,79.9223,79.8838,79.903,224791.0
2024-08-28 14:00:00,82.98,82.99,82.94,82.94,219865.0,79.903,79.9127,79.8645,79.8645,219865.0
2024-08-28 14:30:00,82.95,82.98,82.94,82.98,192388.0,79.8741,79.903,79.8645,79.903,192388.0
2024-08-28 15:00:00,82.98,82.98,82.93,82.97,144079.0,79.903,79.903,79.8549,79.8934,144079.0
2024-08-28 15:30:00,82.97,82.98,82.94,82.97,1106381.0,79.8934,79.903,79.8645,79.8934,1106381.0
2024-08-29 09:30:00,82.9,82.9,82.82,82.88,432733.0,79.826,79.826,79.749,79.8067,432733.0
2024-08-29 10:00:00,82.88,82.92,82.85,82.87,284500.0,79.8067,79.8453,79.7779,79.7971,284500.0
2024-08-29 10:30:00,82.88,82.88,82.79,82.83,157688.0,79.8067,79.8067,79.7201,79.7586,157688.0
2024-08-29 11:00:00,82.84,82.89,82.83,82.84,914039.0,79.7682,79.8164,79.7586,79.7682,914039.0
2024-08-29 11:30:00,82.84,82.91,82.84,82.91,221837.0,79.7682,79.8356,79.7682,79.8356,221837.0
2024-08-29 12:00:00,82.91,82.93,82.9,82.93,191039.0,79.8356,79.8549,79.826,79.8549,191039.0
2024-08-29 12:30:00,82.92,82.95,82.91,82.95,110675.0,79.8453,79.8741,79.8356,79.8741,110675.0
2024-08-29 13:00:00,82.95,82.95,82.9,82.91,210857.0,79.8741,79.8741,79.826,79.8356,210857.0
2024-08-29 13:30:00,82.91,82.96,82.9,82.95,145379.0,79.8356,79.8838,79.826,79.8741,145379.0
2024-08-29 14:00:00,82.96,82.96,82.91,82.92,190273.0,79.8838,79.8838,79.8356,79.8453,190273.0
2024-08-29 14:30:00,82.92,82.93,82.87,82.91,345129.0,79.8453,79.8549,79.7971,79.8356,345129.0
2024-08-29 15:00:00,82.91,82.91,82.88,82.9,1110895.0,79.8356,79.8356,79.8067,79.826,1110895.0
2024-08-29 15:30:00,82.91,82.92,82.86,82.89,274830.0,79.8356,79.8453,79.7875,79.8164,274830.0
2024-08-30 09:30:00,82.92,82.97,82.89,82.93,229197.0,79.8453,79.8934,79.8164,79.8549,229197.0
2024-08-30 10:00:00,82.92,83.01,82.92,82.94,178958.0,79.8453,79.9319,79.8453,79.8645,178958.0
2024-08-30 10:30:00,82.94,82.96,82.9,82.92,412037.0,79.8645,79.8838,79.826,79.8453,412037.0
2024-08-30 11:00:00,82.92,82.98,82.9,82.94,434845.0,79.8453,79.903,79.826,79.8645,434845.0
2024-08-30 11:30:00,82.94,82.94,82.88,82.89,327253.0,79.8645,79.8645,79.8067,79.8164,327253.0
2024-08-30 12:00:00,82.89,82.9,82.76,82.77,187894.0,79.8164,79.826,79.6912,79.7008,187894.0
2024-08-30 12:30:00,82.77,82.78,82.72,82.75,136968.0,79.7008,79.7105,79.6527,79.6816,136968.0
2024-08-30 13:00:00,82.75,82.8,82.73,82.74,144751.0,79.6816,79.7297,79.6623,79.6719,144751.0
2024-08-30 13:30:00,82.73,82.79,82.73,82.78,125363.0,79.6623,79.7201,79.6623,79.7105,125363.0
2024-08-30 14:00:00,82.79,82.82,82.77,82.82,220890.0,79.7201,79.749,79.7008,79.749,220890.0
2024-08-30 14:30:00,82.81,82.82,82.76,82.79,531324.0,79.7393,79.749,79.6912,79.7201,531324.0
2024-08-30 15:00:00,82.78,82.79,82.74,82.75,263521.0,79.7105,79.7201,79.6719,79.6816,263521.0
2024-08-30 15:30:00,82.76,82.78,82.72,82.76,654770.0,79.6912,79.7105,79.6527,79.6912,654770.0
2024-09-03 09:30:00,82.81,82.81,82.62,82.73,212758.0,80.0297,80.0297,79.846,79.9524,212758.0
2024-09-03 10:00:00,82.74,82.84,82.67,82.73,406211.0,79.962,80.0587,79.8944,79.9524,406211.0
2024-09-03 10:30:00,82.73,82.78,82.69,82.72,205344.0,79.9524,80.0007,79.9137,79.9427,205344.0
2024-09-03 11:00:00,82.71,82.73,82.62,82.65,167049.0,79.933,79.9524,79.846,79.875,167049.0
2024-09-03 11:30:00,82.65,82.66,82.6,82.62,155131.0,79.875,79.8847,79.8267,79.846,155131.0
2024-09-03 12:00:00,82.62,82.66,82.58,82.63,194907.0,79.846,79.8847,79.8074,79.8557,194907.0
2024-09-03 12:30:00,82.63,82.63,82.56,82.58,203295.0,79.8557,79.8557,79.7881,79.8074,203295.0
2024-09-03 13:00:00,82.58,82.64,82.56,82.61,238768.0,79.8074,79.8654,79.7881,79.8364,238768.0
2024-09-03 13:30:00,82.61,82.61,82.55,82.56,431223.0,79.8364,79.8364,79.7784,79.7881,431223.0
2024-09-03 14:00:00,82.56,82.59,82.55,82.57,838792.0,79.7881,79.8171,79.7784,79.7977,838792.0
2024-09-03 14:30:00,82.57,82.59,82.53,82.59,355215.0,79.7977,79.8171,79.7591,79.8171,355215.0
2024-09-03 15:00:00,82.59,82.64,82.57,82.59,1843058.0,79.8171,79.8654,79.7977,79.8171,1843058.0
2024-09-03 15:30:00,82.59,82.69,82.58,82.67,1006934.0,79.8171,79.9137,79.8074,79.8944,1006934.0
2024-09-04 09:30:00,82.82,82.83,82.69,82.81,388377.0,80.0393,80.049,79.9137,80.0297,388377.0
2024-09-04 10:00:00,82.82,83.03,82.82,82.95,585352.0,80.0393,80.2423,80.0393,80.165,585352.0
2024-09-04 10:30:00,82.96,83.02,82.95,82.99,439272.0,80.1746,80.2326,80.165,80.2036,439272.0
2024-09-04 11:00:00,82.98,83.0,82.93,82.93,260842.0,80.194,80.2133,80.1456,80.1456,260842.0
2024-09-04 11:30:00,82.94,82.95,82.92,82.94,190132.0,80.1553,80.165,80.136,80.1553,190132.0
2024-09-04 12:00:00,82.94,82.98,82.93,82.97,291967.0,80.1553,80.194,80.1456,80.1843,291967.0
2024-09-04 12:30:00,82.97,83.0,82.96,82.98,200983.0,80.1843,80.2133,80.1746,80.194,200983.0
2024-09-04 13:00:00,83.0,83.0,82.95,82.98,288295.0,80.2133,80.2133,80.165,80.194,288295.0
2024-09-04 13:30:00,82.98,83.01,82.97,83.0,158847.0,80.194,80.223,80.1843,80.2133,158847.0
2024-09-04 14:00:00,82.99,83.06,82.98,83.03,243746.0,80.2036,80.2713,80.194,80.2423,243746.0
2024-09-04 14:30:00,83.03,83.04,82.97,83.01,400532.0,80.2423,80.2519,80.1843,80.223,400532.0
2024-09-04 15:00:00,83.01,83.06,83.0,83.06,742845.0,80.223,80.2713,80.2133,80.2713,742845.0
2024-09-04 15:30:00,83.06,83.08,83.03,83.05,784057.0,80.2713,80.2906,80.2423,80.2616,784057.0
2024-09-05 09:30:00,83.24,83.27,83.18,83.25,1024955.0,80.4452,80.4742,80.3872,80.4549,1024955.0
2024-09-05 10:00:00,83.22,83.24,83.08,83.11,1006243.0,80.4259,80.4452,80.2906,80.3196,1006243.0
2024-09-05 10:30:00,83.11,83.13,82.99,83.0,720230.0,80.3196,80.3389,80.2036,80.2133,720230.0
2024-09-05 11:00:00,83.0,83.04,82.97,83.0,1072771.0,80.2133,80.2519,80.1843,80.2133,1072771.0
2024-09-05 11:30:00,83.01,83.06,83.0,83.03,864574.0,80.223,80.2713,80.2133,80.2423,864574.0
2024-09-05 12:00:00,83.03,83.1,83.01,83.09,668012.0,80.2423,80.3099,80.223,80.3003,668012.0
2024-09-05 12:30:00,83.09,83.16,83.06,83.15,685336.0,80.3003,80.3679,80.2713,80.3583,685336.0
2024-09-05 13:00:00,83.16,83.2,83.14,83.19,714592.0,80.3679,80.4066,80.3486,80.3969,714592.0
2024-09-05 13:30:00,83.19,83.26,83.18,83.26,467431.0,80.3969,80.4646,80.3872,80.4646,467431.0
2024-09-05 14:00:00,83.25,83.3,83.24,83.29,851877.0,80.4549,80.5032,80.4452,80.4936,851877.0
2024-09-05 14:30:00,83.29,83.29,83.22,83.27,863894.0,80.4936,80.4936,80.4259,80.4742,863894.0
2024-09-05 15:00:00,83.27,83.3,83.26,83.28,1284584.0,80.4742,80.5032,80.4646,80.4839,1284584.0
2024-09-05 15:30:00,83.28,83.32,83.27,83.3,2146235.0,80.4839,80.5225,80.4742,80.5032,2146235.0
2024-09-06 09:30:00,83.53,83.55,83.17,83.23,422386.0,80.7255,80.7448,80.3776,80.4356,422386.0
2024-09-06 10:00:00,83.24,83.45,83.24,83.45,803819.0,80.4452,80.6482,80.4452,80.6482,803819.0
2024-09-06 10:30:00,83.45,83.55,83.42,83.54,256702.0,80.6482,80.7448,80.6192,80.7352,256702.0
2024-09-06 11:00:00,83.54,83.7,83.5,83.55,1164118.0,80.7352,80.8898,80.6965,80.7448,1164118.0
2024-09-06 11:30:00,83.55,83.55,83.46,83.51,171148.0,80.7448,80.7448,80.6578,80.7062,171148.0
2024-09-06 12:00:00,83.51,83.51,83.33,83.35,154418.0,80.7062,80.7062,80.5322,80.5515,154418.0
2024-09-06 12:30:00,83.35,83.36,83.26,83.29,288012.0,80.5515,80.5612,80.4646,80.4936,288012.0
2024-09-06 13:00:00,83.29,83.39,83.23,83.39,368047.0,80.4936,80.5902,80.4356,80.5902,368047.0
2024-09-06 13:30:00,83.39,83.42,83.32,83.34,362141.0,80.5902,80.6192,80.5225,80.5419,362141.0
2024-09-06 14:00:00,83.34,83.36,83.29,83.36,309368.0,80.5419,80.5612,80.4936,80.5612,309368.0
2024-09-06 14:30:00,83.36,83.38,83.31,83.35,442818.0,80.5612,80.5805,80.5129,80.5515,442818.0
2024-09-06 15:00:00,83.34,83.35,83.32,83.34,538344.0,80.5419,80.5515,80.5225,80.5419,538344.0
2024-09-06 15:30:00,83.34,83.39,83.32,83.37,2700759.0,80.5419,80.5902,80.5225,80.5709,2700759.0
2024-09-09 09:30:00,83.34,83.41,83.27,83.34,295473.0,80.5419,80.6095,80.4742,80.5419,295473.0
2024-09-09 10:00:00,83.34,83.39,83.3,83.38,973307.0,80.5419,80.5902,80.5032,80.5805,973307.0
2024-09-09 10:30:00,83.38,83.43,83.37,83.43,768254.0,80.5805,80.6289,80.5709,80.6289,768254.0
2024-09-09 11:00:00,83.43,83.45,83.41,83.44,369916.0,80.6289,80.6482,80.6095,80.6385,369916.0
2024-09-09 11:30:00,83.44,83.48,83.43,83.45,1012438.0,80.6385,80.6772,80.6289,80.6482,1012438.0
2024-09-09 12:00:00,83.46,83.49,83.44,83.47,656685.0,80.6578,80.6868,80.6385,80.6675,656685.0
2024-09-09 12:30:00,83.47,83.51,83.45,83.5,289758.0,80.6675,80.7062,80.6482,80.6965,289758.0
2024-09-09 13:00:00,83.5,83.53,83.48,83.52,1011148.0,80.6965,80.7255,80.6772,80.7158,1011148.0
2024-09-09 13:30:00,83.52,83.54,83.48,83.48,1111123.0,80.7158,80.7352,80.6772,80.6772,1111123.0
2024-09-09 14:00:00,83.48,83.5,83.47,83.48,423585.0,80.6772,80.6965,80.6675,80.6772,423585.0
2024-09-09 14:30:00,83.48,83.54,83.46,83.53,2648282.0,80.6772,80.7352,80.6578,80.7255,2648282.0
2024-09-09 15:00:00,83.53,83.55,83.51,83.54,1552303.0,80.7255,80.7448,80.7062,80.7352,1552303.0
2024-09-09 15:30:00,83.54,83.55,83.47,83.47,2789399.0,80.7352,80.7448,80.6675,80.6675,2789399.0
2024-09-10 09:30:00,83.49,83.54,83.47,83.48,322864.0,80.6868,80.7352,80.6675,80.6772,322864.0
2024-09-10 10:00:00,83.49,83.57,83.47,83.56,1206979.0,80.6868,80.7642,80.6675,80.7545,1206979.0
2024-09-10 10:30:00,83.56,83.58,83.52,83.55,1092407.0,80.7545,80.7738,80.7158,80.7448,1092407.0
2024-09-10 11:00:00,83.55,83.61,83.54,83.59,821910.0,80.7448,80.8028,80.7352,80.7835,821910.0
2024-09-10 11:30:00,83.59,83.65,83.58,83.64,583236.0,80.7835,80.8415,80.7738,80.8318,583236.0
2024-09-10 12:00:00,83.64,83.66,83.56,83.56,343833.0,80.8318,80.8511,80.7545,80.7545,343833.0
2024-09-10 12:30:00,83.56,83.59,83.51,83.54,455350.0,80.7545,80.7835,80.7062,80.7352,455350.0
2024-09-10 13:00:00,83.54,83.59,83.51,83.56,1174417.0,80.7352,80.7835,80.7062,80.7545,1174417.0
2024-09-10 13:30:00,83.56,83.63,83.55,83.62,298400.0,80.7545,80.8221,80.7448,80.8125,298400.0
2024-09-10 14:00:00,83.62,83.66,83.58,83.64,795312.0,80.8125,80.8511,80.7738,80.8318,795312.0
2024-09-10 14:30:00,83.64,83.67,83.62,83.64,581074.0,80.8318,80.8608,80.8125,80.8318,581074.0
2024-09-10 15:00:00,83.64,83.68,83.61,83.67,821965.0,80.8318,80.8705,80.8028,80.8608,821965.0
2024-09-10 15:30:00,83.67,83.69,83.65,83.67,688167.0,80.8608,80.8801,80.8415,80.8608,688167.0
2024-09-11 09:30:00,83.63,83.67,83.45,83.66,347257.0,80.8221,80.8608,80.6482,80.8511,347257.0
2024-09-11 10:00:00,83.65,83.78,83.61,83.7,245465.0,80.8415,80.9671,80.8028,80.8898,245465.0
2024-09-11 10:30:00,83.71,83.79,83.71,83.75,380871.0,80.8995,80.9768,80.8995,80.9381,380871.0
2024-09-11 11:00:00,83.75,83.77,83.67,83.7,256907.0,80.9381,80.9574,80.8608,80.8898,256907.0
2024-09-11 11:30:00,83.7,83.72,83.61,83.62,133622.0,80.8898,80.9091,80.8028,80.8125,133622.0
2024-09-11 12:00:00,83.62,83.62,83.57,83.59,385216.0,80.8125,80.8125,80.7642,80.7835,385216.0
2024-09-11 12:30:00,83.59,83.61,83.56,83.58,192384.0,80.7835,80.8028,80.7545,80.7738,192384.0
2024-09-11 13:00:00,83.58,83.66,83.55,83.56,350901.0,80.7738,80.8511,80.7448,80.7545,350901.0
2024-09-11 13:30:00,83.56,83.57,83.52,83.55,850067.0,80.7545,80.7642,80.7158,80.7448,850067.0
2024-09-11 14:00:00,83.55,83.6,83.54,83.59,535674.0,80.7448,80.7931,80.7352,80.7835,535674.0
2024-09-11 14:30:00,83.58,83.66,83.58,83.65,167324.0,80.7738,80.8511,80.7738,80.8415,167324.0
2024-09-11 15:00:00,83.66,83.68,83.61,83.67,1142526.0,80.8511,80.8705,80.8028,80.8608,1142526.0
2024-09-11 15:30:00,83.67,83.69,83.63,83.67,938040.0,80.8608,80.8801,80.8221,80.8608,938040.0
2024-09-12 09:30:00,83.94,83.95,83.54,83.66,339255.0,81.1217,81.1314,80.7352,80.8511,339255.0
2024-09-12 10:00:00,83.66,83.66,83.54,83.55,378734.0,80.8511,80.8511,80.7352,80.7448,378734.0
2024-09-12 10:30:00,83.55,83.6,83.51,83.55,266907.0,80.7448,80.7931,80.7062,80.7448,266907.0
2024-09-12 11:00:00,83.55,83.58,83.54,83.56,233770.0,80.7448,80.7738,80.7352,80.7545,233770.0
2024-09-12 11:30:00,83.56,83.61,83.56,83.59,264271.0,80.7545,80.8028,80.7545,80.7835,264271.0
2024-09-12 12:00:00,83.59,83.59,83.49,83.5,276532.0,80.7835,80.7835,80.6868,80.6965,276532.0
2024-09-12 12:30:00,83.49,83.56,83.48,83.55,257596.0,80.6868,80.7545,80.6772,80.7448,257596.0
2024-09-12 13:00:00,83.55,83.6,83.52,83.56,495648.0,80.7448,80.7931,80.7158,80.7545,495648.0
2024-09-12 13:30:00,83.56,83.64,83.54,83.64,348843.0,80.7545,80.8318,80.7352,80.8318,348843.0
2024-09-12 14:00:00,83.64,83.65,83.59,83.64,306205.0,80.8318,80.8415,80.7835,80.8318,306205.0
2024-09-12 14:30:00,83.64,83.66,83.59,83.66,259081.0,80.8318,80.8511,80.7835,80.8511,259081.0
2024-09-12 15:00:00,83.66,83.69,83.63,83.64,690588.0,80.8511,80.8801,80.8221,80.8318,690588.0
2024-09-12 15:30:00,83.64,83.68,83.61,83.61,618288.0,80.8318,80.8705,80.8028,80.8028,618288.0
2024-09-13 09:30:00,83.96,83.96,83.75,83.84,290874.0,81.1411,81.1411,80.9381,81.0251,290874.0
2024-09-13 10:00:00,83.84,83.86,83.76,83.81,502347.0,81.0251,81.0444,80.9478,80.9961,502347.0
2024-09-13 10:30:00,83.81,83.86,83.78,83.8,389693.0,80.9961,81.0444,80.9671,80.9864,389693.0
2024-09-13 11:00:00,83.8,83.86,83.79,83.84,1103277.0,80.9864,81.0444,80.9768,81.0251,1103277.0
2024-09-13 11:30:00,83.84,83.86,83.8,83.86,265993.0,81.0251,81.0444,80.9864,81.0444,265993.0
2024-09-13 12:00:00,83.86,83.91,83.84,83.9,410250.0,81.0444,81.0927,81.0251,81.0831,410250.0
2024-09-13 12:30:00,83.9,83.92,83.89,83.92,223508.0,81.0831,81.1024,81.0734,81.1024,223508.0
2024-09-13 13:00:00,83.92,83.92,83.86,83.88,862970.0,81.1024,81.1024,81.0444,81.0637,862970.0
2024-09-13 13:30:00,83.88,83.9,83.85,83.9,681625.0,81.0637,81.0831,81.0348,81.0831,681625.0
2024-09-13 14:00:00,83.9,83.92,83.87,83.88,320848.0,81.0831,81.1024,81.0541,81.0637,320848.0
2024-09-13 14:30:00,83.88,83.9,83.86,83.88,307717.0,81.0637,81.0831,81.0444,81.0637,307717.0
2024-09-13 15:00:00,83.88,83.88,83.86,83.87,354383.0,81.0637,81.0637,81.0444,81.0541,354383.0
2024-09-13 15:30:00,83.87,83.88,83.8,83.82,422650.0,81.0541,81.0637,80.9864,81.0058,422650.0
2024-09-16 09:30:00,84.03,84.03,83.81,83.89,493202.0,81.2087,81.2087,80.9961,81.0734,493202.0
2024-09-16 10:00:00,83.89,83.93,83.86,83.91,880906.0,81.0734,81.1121,81.0444,81.0927,880906.0
2024-09-16 10:30:00,83.91,83.98,83.9,83.98,291266.0,81.0927,81.1604,81.0831,81.1604,291266.0
2024-09-16 11:00:00,83.98,84.02,83.96,84.01,234735.0,81.1604,81.199,81.1411,81.1894,234735.0
2024-09-16 11:30:00,84.01,84.02,83.97,84.0,298527.0,81.1894,81.199,81.1507,81.1797,298527.0
2024-09-16 12:00:00,84.0,84.03,83.99,84.0,327465.0,81.1797,81.2087,81.1701,81.1797,327465.0
2024-09-16 12:30:00,84.0,84.04,83.99,84.04,229486.0,81.1797,81.2184,81.1701,81.2184,229486.0
2024-09-16 13:00:00,84.04,84.05,84.0,84.04,323737.0,81.2184,81.228,81.1797,81.2184,323737.0
2024-09-16 13:30:00,84.03,84.07,84.02,84.06,228232.0,81.2087,81.2474,81.199,81.2377,228232.0
2024-09-16 14:00:00,84.06,84.07,84.01,84.03,314368.0,81.2377,81.2474,81.1894,81.2087,314368.0
2024-09-16 14:30:00,84.03,84.07,84.02,84.06,415185.0,81.2087,81.2474,81.199,81.2377,415185.0
2024-09-16 15:00:00,84.06,84.07,84.03,84.05,461467.0,81.2377,81.2474,81.2087,81.228,461467.0
2024-09-16 15:30:00,84.05,84.06,84.01,84.02,470153.0,81.228,81.2377,81.1894,81.199,470153.0
2024-09-17 09:30:00,84.16,84.16,83.9,83.93,731433.0,81.3343,81.3343,81.0831,81.1121,731433.0
2024-09-17 10:00:00,83.92,83.97,83.9,83.97,428345.0,81.1024,81.1507,81.0831,81.1507,428345.0
2024-09-17 10:30:00,83.97,84.01,83.95,83.98,438423.0,81.1507,81.1894,81.1314,81.1604,438423.0
2024-09-17 11:00:00,83.98,84.0,83.93,83.94,381722.0,81.1604,81.1797,81.1121,81.1217,381722.0
2024-09-17 11:30:00,83.94,83.98,83.92,83.96,632328.0,81.1217,81.1604,81.1024,81.1411,632328.0
2024-09-17 12:00:00,83.96,83.98,83.92,83.93,273005.0,81.1411,81.1604,81.1024,81.1121,273005.0
2024-09-17 12:30:00,83.92,83.96,83.92,83.95,204918.0,81.1024,81.1411,81.1024,81.1314,204918.0
2024-09-17 13:00:00,83.96,83.98,83.89,83.95,228957.0,81.1411,81.1604,81.0734,81.1314,228957.0
2024-09-17 13:30:00,83.95,83.97,83.91,83.95,296666.0,81.1314,81.1507,81.0927,81.1314,296666.0
2024-09-17 14:00:00,83.95,84.0,83.94,84.0,192395.0,81.1314,81.1797,81.1217,81.1797,192395.0
2024-09-17 14:30:00,84.0,84.01,83.96,84.0,157836.0,81.1797,81.1894,81.1411,81.1797,157836.0
2024-09-17 15:00:00,84.0,84.0,83.95,83.95,1253611.0,81.1797,81.1797,81.1314,81.1314,1253611.0
2024-09-17 15:30:00,83.96,84.0,83.95,84.0,671204.0,81.1411,81.1797,81.1314,81.1797,671204.0
2024-09-18 09:30:00,83.91,83.91,83.83,83.85,589272.0,81.0927,81.0927,81.0154,81.0348,589272.0
2024-09-18 10:00:00,83.84,83.86,83.77,83.77,578542.0,81.0251,81.0444,80.9574,80.9574,578542.0
2024-09-18 10:30:00,83.78,83.81,83.76,83.78,514446.0,80.9671,80.9961,80.9478,80.9671,514446.0
2024-09-18 11:00:00,83.78,83.84,83.78,83.84,645340.0,80.9671,81.0251,80.9671,81.0251,645340.0
2024-09-18 11:30:00,83.84,83.85,83.81,83.82,511575.0,81.0251,81.0348,80.9961,81.0058,511575.0
2024-09-18 12:00:00,83.83,83.87,83.82,83.86,431364.0,81.0154,81.0541,81.0058,81.0444,431364.0
2024-09-18 12:30:00,83.86,83.91,83.84,83.91,239299.0,81.0444,81.0927,81.0251,81.0927,239299.0
2024-09-18 13:00:00,83.91,83.93,83.9,83.92,250399.0,81.0927,81.1121,81.0831,81.1024,250399.0
2024-09-18 13:30:00,83.92,83.96,83.89,83.91,1530506.0,81.1024,81.1411,81.0734,81.0927,1530506.0
2024-09-18 14:00:00,83.92,84.23,83.92,84.13,736055.0,81.1024,81.402,81.1024,81.3053,736055.0
2024-09-18 14:30:00,84.13,84.26,83.95,83.96,514741.0,81.3053,81.431,81.1314,81.1411,514741.0
2024-09-18 15:00:00,83.96,83.97,83.79,83.89,865584.0,81.1411,81.1507,80.9768,81.0734,865584.0
2024-09-18 15:30:00,83.89,83.91,83.77,83.8,633461.0,81.0734,81.0927,80.9574,80.9864,633461.0
2024-09-19 09:30:00,83.87,83.87,83.76,83.81,545274.0,81.0541,81.0541,80.9478,80.9961,545274.0
2024-09-19 10:00:00,83.81,83.91,83.8,83.9,156302.0,80.9961,81.0927,80.9864,81.0831,156302.0
2024-09-19 10:30:00,83.91,83.97,83.88,83.92,460964.0,81.0927,81.1507,81.0637,81.1024,460964.0
2024-09-19 11:00:00,83.93,83.94,83.89,83.92,585640.0,81.1121,81.1217,81.0734,81.1024,585640.0
2024-09-19 11:30:00,83.92,83.93,83.86,83.88,156044.0,81.1024,81.1121,81.0444,81.0637,156044.0
2024-09-19 12:00:00,83.88,83.89,83.83,83.87,229872.0,81.0637,81.0734,81.0154,81.0541,229872.0
2024-09-19 12:30:00,83.86,83.89,83.81,83.82,411789.0,81.0444,81.0734,80.9961,81.0058,411789.0
2024-09-19 13:00:00,83.81,83.85,83.78,83.84,344556.0,80.9961,81.0348,80.9671,81.0251,344556.0
2024-09-19 13:30:00,83.84,83.85,83.81,83.84,132435.0,81.0251,81.0348,80.9961,81.0251,132435.0
2024-09-19 14:00:00,83.84,83.86,83.83,83.86,104190.0,81.0251,81.0444,81.0154,81.0444,104190.0
2024-09-19 14:30:00,83.85,83.86,83.82,83.82,202386.0,81.0348,81.0444,81.0058,81.0058,202386.0
2024-09-19 15:00:00,83.82,83.85,83.81,83.84,423925.0,81.0058,81.0348,80.9961,81.0251,423925.0
2024-09-19 15:30:00,83.85,83.88,83.84,83.87,447954.0,81.0348,81.0637,81.0251,81.0541,447954.0
2024-09-20 09:30:00,83.96,83.96,83.73,83.77,366534.0,81.1411,81.1411,80.9188,80.9574,366534.0
2024-09-20 10:00:00,83.76,83.77,83.7,83.72,403852.0,80.9478,80.9574,80.8898,80.9091,403852.0
2024-09-20 10:30:00,83.72,83.73,83.71,83.72,288421.0,80.9091,80.9188,80.8995,80.9091,288421.0
2024-09-20 11:00:00,83.72,83.72,83.67,83.71,430493.0,80.9091,80.9091,80.8608,80.8995,430493.0
2024-09-20 11:30:00,83.71,83.84,83.7,83.84,291223.0,80.8995,81.0251,80.8898,81.0251,291223.0
2024-09-20 12:00:00,83.84,83.95,83.82,83.92,522701.0,81.0251,81.1314,81.0058,81.1024,522701.0
2024-09-20 12:30:00,83.92,84.0,83.91,83.98,165464.0,81.1024,81.1797,81.0927,81.1604,165464.0
2024-09-20 13:00:00,83.98,83.98,83.94,83.97,158330.0,81.1604,81.1604,81.1217,81.1507,158330.0
2024-09-20 13:30:00,83.97,83.98,83.92,83.92,458702.0,81.1507,81.1604,81.1024,81.1024,458702.0
2024-09-20 14:00:00,83.93,83.94,83.91,83.94,446281.0,81.1121,81.1217,81.0927,81.1217,446281.0
2024-09-20 14:30:00,83.94,83.95,83.89,83.91,606184.0,81.1217,81.1314,81.0734,81.0927,606184.0
2024-09-20 15:00:00,83.91,83.97,83.91,83.97,149044.0,81.0927,81.1507,81.0927,81.1507,149044.0
2024-09-20 15:30:00,83.97,83.97,83.93,83.94,442887.0,81.1507,81.1507,81.1121,81.1217,442887.0
2024-09-23 09:30:00,83.82,83.92,83.73,83.75,454648.0,81.0058,81.1024,80.9188,80.9381,454648.0
2024-09-23 10:00:00,83.74,83.75,83.66,83.72,291255.0,80.9284,80.9381,80.8511,80.9091,291255.0
2024-09-23 10:30:00,83.72,83.77,83.71,83.73,164600.0,80.9091,80.9574,80.8995,80.9188,164600.0
2024-09-23 11:00:00,83.74,83.78,83.71,83.76,178018.0,80.9284,80.9671,80.8995,80.9478,178018.0
2024-09-23 11:30:00,83.76,83.86,83.73,83.86,179219.0,80.9478,81.0444,80.9188,81.0444,179219.0
2024-09-23 12:00:00,83.87,83.92,83.83,83.91,306326.0,81.0541,81.1024,81.0154,81.0927,306326.0
2024-09-23 12:30:00,83.91,83.94,83.89,83.92,207304.0,81.0927,81.1217,81.0734,81.1024,207304.0
2024-09-23 13:00:00,83.92,83.96,83.91,83.94,162688.0,81.1024,81.1411,81.0927,81.1217,162688.0
2024-09-23 13:30:00,83.94,83.96,83.92,83.92,148363.0,81.1217,81.1411,81.1024,81.1024,148363.0
2024-09-23 14:00:00,83.92,83.92,83.89,83.9,237301.0,81.1024,81.1024,81.0734,81.0831,237301.0
2024-09-23 14:30:00,83.91,83.91,83.88,83.89,222978.0,81.0927,81.0927,81.0637,81.0734,222978.0
2024-09-23 15:00:00,83.89,83.89,83.85,83.86,267290.0,81.0734,81.0734,81.0348,81.0444,267290.0
2024-09-23 15:30:00,83.86,83.89,83.85,83.88,400258.0,81.0444,81.0734,81.0348,81.0637,400258.0
2024-09-24 09:30:00,83.86,83.86,83.68,83.76,349064.0,81.0444,81.0444,80.8705,80.9478,349064.0
2024-09-24 10:00:00,83.76,83.93,83.76,83.91,315860.0,80.9478,81.1121,80.9478,81.0927,315860.0
2024-09-24 10:30:00,83.91,83.93,83.87,83.92,357521.0,81.0927,81.1121,81.0541,81.1024,357521.0
2024-09-24 11:00:00,83.92,83.94,83.9,83.92,236921.0,81.1024,81.1217,81.0831,81.1024,236921.0
2024-09-24 11:30:00,83.93,83.93,83.87,83.9,202744.0,81.1121,81.1121,81.0541,81.0831,202744.0
2024-09-24 12:00:00,83.9,83.96,83.89,83.93,135983.0,81.0831,81.1411,81.0734,81.1121,135983.0
2024-09-24 12:30:00,83.93,83.93,83.9,83.92,176563.0,81.1121,81.1121,81.0831,81.1024,176563.0
2024-09-24 13:00:00,83.92,83.96,83.9,83.92,130700.0,81.1024,81.1411,81.0831,81.1024,130700.0
2024-09-24 13:30:00,83.92,83.97,83.91,83.97,179883.0,81.1024,81.1507,81.0927,81.1507,179883.0
2024-09-24 14:00:00,83.97,84.03,83.95,84.0,197609.0,81.1507,81.2087,81.1314,81.1797,197609.0
2024-09-24 14:30:00,84.0,84.01,83.96,83.97,255489.0,81.1797,81.1894,81.1411,81.1507,255489.0
2024-09-24 15:00:00,83.96,84.02,83.95,83.99,454424.0,81.1411,81.199,81.1314,81.1701,454424.0
2024-09-24 15:30:00,84.0,84.02,83.98,83.99,375922.0,81.1797,81.199,81.1604,81.1701,375922.0
2024-09-25 09:30:00,83.9,83.9,83.78,83.83,221368.0,81.0831,81.0831,80.9671,81.0154,221368.0
2024-09-25 10:00:00,83.82,83.83,83.71,83.73,330288.0,81.0058,81.0154,80.8995,80.9188,330288.0
2024-09-25 10:30:00,83.73,83.77,83.72,83.74,245276.0,80.9188,80.9574,80.9091,80.9284,245276.0
2024-09-25 11:00:00,83.75,83.77,83.71,83.73,176532.0,80.9381,80.9574,80.8995,80.9188,176532.0
2024-09-25 11:30:00,83.73,83.8,83.72,83.78,181716.0,80.9188,80.9864,80.9091,80.9671,181716.0
2024-09-25 12:00:00,83.78,83.79,83.75,83.79,124339.0,80.9671,80.9768,80.9381,80.9768,124339.0
2024-09-25 12:30:00,83.79,83.81,83.75,83.77,232905.0,80.9768,80.9961,80.9381,80.9574,232905.0
2024-09-25 13:00:00,83.77,83.77,83.7,83.73,284107.0,80.9574,80.9574,80.8898,80.9188,284107.0
2024-09-25 13:30:00,83.73,83.76,83.72,83.76,411772.0,80.9188,80.9478,80.9091,80.9478,411772.0
2024-09-25 14:00:00,83.76,83.77,83.74,83.76,129655.0,80.9478,80.9574,80.9284,80.9478,129655.0
2024-09-25 14:30:00,83.76,83.77,83.71,83.72,216847.0,80.9478,80.9574,80.8995,80.9091,216847.0
2024-09-25 15:00:00,83.72,83.73,83.7,83.73,710131.0,80.9091,80.9188,80.8898,80.9188,710131.0
2024-09-25 15:30:00,83.73,83.73,83.67,83.69,1130818.0,80.9188,80.9188,80.8608,80.8801,1130818.0
2024-09-26 09:30:00,83.81,83.81,83.65,83.69,277103.0,80.9961,80.9961,80.8415,80.8801,277103.0
2024-09-26 10:00:00,83.69,83.69,83.53,83.54,322030.0,80.8801,80.8801,80.7255,80.7352,322030.0
2024-09-26 10:30:00,83.54,83.66,83.51,83.65,213544.0,80.7352,80.8511,80.7062,80.8415,213544.0
2024-09-26 11:00:00,83.65,83.65,83.57,83.59,127705.0,80.8415,80.8415,80.7642,80.7835,127705.0
2024-09-26 11:30:00,83.59,83.63,83.58,83.59,241299.0,80.7835,80.8221,80.7738,80.7835,241299.0
2024-09-26 12:00:00,83.59,83.61,83.55,83.56,179264.0,80.7835,80.8028,80.7448,80.7545,179264.0
2024-09-26 12:30:00,83.56,83.61,83.52,83.55,192060.0,80.7545,80.8028,80.7158,80.7448,192060.0
2024-09-26 13:00:00,83.55,83.64,83.54,83.64,183420.0,80.7448,80.8318,80.7352,80.8318,183420.0
2024-09-26 13:30:00,83.63,83.64,83.6,83.63,103524.0,80.8221,80.8318,80.7931,80.8221,103524.0
2024-09-26 14:00:00,83.63,83.68,83.61,83.66,179267.0,80.8221,80.8705,80.8028,80.8511,179267.0
2024-09-26 14:30:00,83.66,83.67,83.64,83.67,96911.0,80.8511,80.8608,80.8318,80.8608,96911.0
2024-09-26 15:00:00,83.67,83.71,83.66,83.67,113408.0,80.8608,80.8995,80.8511,80.8608,113408.0
2024-09-26 15:30:00,83.67,83.68,83.62,83.65,327661.0,80.8608,80.8705,80.8125,80.8415,327661.0
2024-09-27 09:30:00,83.93,83.93,83.78,83.86,165386.0,81.1121,81.1121,80.9671,81.0444,165386.0
2024-09-27 10:00:00,83.84,83.9,83.82,83.84,97198.0,81.0251,81.0831,81.0058,81.0251,97198.0
2024-09-27 10:30:00,83.84,83.84,83.77,83.8,778001.0,81.0251,81.0251,80.9574,80.9864,778001.0
2024-09-27 11:00:00,83.8,83.85,83.78,83.85,226461.0,80.9864,81.0348,80.9671,81.0348,226461.0
2024-09-27 11:30:00,83.84,83.86,83.8,83.86,246219.0,81.0251,81.0444,80.9864,81.0444,246219.0
2024-09-27 12:00:00,83.85,83.93,83.85,83.91,323518.0,81.0348,81.1121,81.0348,81.0927,323518.0
2024-09-27 12:30:00,83.91,83.96,83.89,83.93,276950.0,81.0927,81.1411,81.0734,81.1121,276950.0
2024-09-27 13:00:00,83.93,83.94,83.91,83.91,143697.0,81.1121,81.1217,81.0927,81.0927,143697.0
2024-09-27 13:30:00,83.92,83.95,83.91,83.92,216575.0,81.1024,81.1314,81.0927,81.1024,216575.0
2024-09-27 14:00:00,83.92,83.94,83.91,83.93,128267.0,81.1024,81.1217,81.0927,81.1121,128267.0
2024-09-27 14:30:00,83.92,83.94,83.9,83.92,113423.0,81.1024,81.1217,81.0831,81.1024,113423.0
2024-09-27 15:00:00,83.92,83.93,83.89,83.92,394535.0,81.1024,81.1121,81.0734,81.1024,394535.0
2024-09-27 15:30:00,83.92,83.95,83.89,83.94,301716.0,81.1024,81.1314,81.0734,81.1217,301716.0
2024-09-30 09:30:00,83.95,83.95,83.8,83.88,315321.0,81.1314,81.1314,80.9864,81.0637,315321.0
2024-09-30 10:00:00,83.87,83.92,83.84,83.86,247563.0,81.0541,81.1024,81.0251,81.0444,247563.0
2024-09-30 10:30:00,83.88,83.9,83.81,83.82,386879.0,81.0637,81.0831,80.9961,81.0058,386879.0
2024-09-30 11:00:00,83.82,83.85,83.78,83.8,117990.0,81.0058,81.0348,80.9671,80.9864,117990.0
2024-09-30 11:30:00,83.8,83.83,83.77,83.78,139942.0,80.9864,81.0154,80.9574,80.9671,139942.0
2024-09-30 12:00:00,83.79,83.84,83.78,83.84,265644.0,80.9768,81.0251,80.9671,81.0251,265644.0
2024-09-30 12:30:00,83.84,83.89,83.83,83.87,202645.0,81.0251,81.0734,81.0154,81.0541,202645.0
2024-09-30 13:00:00,83.87,83.9,83.84,83.9,344532.0,81.0541,81.0831,81.0251,81.0831,344532.0
2024-09-30 13:30:00,83.9,83.91,83.84,83.86,386879.0,81.0831,81.0927,81.0251,81.0444,386879.0
2024-09-30 14:00:00,83.86,83.86,83.65,83.67,264925.0,81.0444,81.0444,80.8415,80.8608,264925.0
2024-09-30 14:30:00,83.68,83.76,83.67,83.7,697363.0,80.8705,80.9478,80.8608,80.8898,697363.0
2024-09-30 15:00:00,83.7,83.72,83.66,83.69,746823.0,80.8898,80.9091,80.8511,80.8801,746823.0
2024-09-30 15:30:00,83.69,83.78,83.67,83.75,1052306.0,80.8801,80.9671,80.8608,80.9381,1052306.0
2024-10-01 09:30:00,83.77,83.84,83.69,83.77,355694.0,81.2445,81.3124,81.1669,81.2445,355694.0
2024-10-01 10:00:00,83.76,83.84,83.61,83.77,645062.0,81.2348,81.3124,81.0893,81.2445,645062.0
2024-10-01 10:30:00,83.77,83.8,83.71,83.76,1075196.0,81.2445,81.2736,81.1863,81.2348,1075196.0
2024-10-01 11:00:00,83.77,83.78,83.72,83.75,239432.0,81.2445,81.2542,81.196,81.2251,239432.0
2024-10-01 11:30:00,83.75,83.8,83.7,83.8,547223.0,81.2251,81.2736,81.1766,81.2736,547223.0
2024-10-01 12:00:00,83.8,83.88,83.79,83.88,896159.0,81.2736,81.3511,81.2639,81.3511,896159.0
2024-10-01 12:30:00,83.88,83.91,83.8,83.8,691186.0,81.3511,81.3802,81.2736,81.2736,691186.0
2024-10-01 13:00:00,83.8,83.83,83.76,83.77,481817.0,81.2736,81.3027,81.2348,81.2445,481817.0
2024-10-01 13:30:00,83.77,83.77,83.7,83.7,519045.0,81.2445,81.2445,81.1766,81.1766,519045.0
2024-10-01 14:00:00,83.71,83.73,83.66,83.7,530296.0,81.1863,81.2057,81.1378,81.1766,530296.0
2024-10-01 14:30:00,83.7,83.74,83.68,83.73,306692.0,81.1766,81.2154,81.1572,81.2057,306692.0
2024-10-01 15:00:00,83.74,83.77,83.72,83.77,938413.0,81.2154,81.2445,81.196,81.2445,938413.0
2024-10-01 15:30:00,83.77,83.78,83.74,83.77,1068107.0,81.2445,81.2542,81.2154,81.2445,1068107.0
2024-10-02 09:30:00,83.53,83.53,83.42,83.44,551739.0,81.0117,81.0117,80.905,80.9244,551739.0
2024-10-02 10:00:00,83.44,83.55,83.44,83.52,290271.0,80.9244,81.0311,80.9244,81.002,290271.0
2024-10-02 10:30:00,83.52,83.54,83.49,83.52,170680.0,81.002,81.0214,80.9729,81.002,170680.0
2024-10-02 11:00:00,83.52,83.58,83.51,83.56,462615.0,81.002,81.0602,80.9923,81.0408,462615.0
2024-10-02 11:30:00,83.56,83.65,83.56,83.65,158369.0,81.0408,81.1281,81.0408,81.1281,158369.0
2024-10-02 12:00:00,83.65,83.65,83.6,83.61,380118.0,81.1281,81.1281,81.0796,81.0893,380118.0
2024-10-02 12:30:00,83.6,83.61,83.57,83.61,1163170.0,81.0796,81.0893,81.0505,81.0893,1163170.0
2024-10-02 13:00:00,83.61,83.62,83.57,83.61,383361.0,81.0893,81.099,81.0505,81.0893,383361.0
2024-10-02 13:30:00,83.61,83.68,83.6,83.66,487543.0,81.0893,81.1572,81.0796,81.1378,487543.0
2024-10-02 14:00:00,83.65,83.67,83.64,83.64,247217.0,81.1281,81.1475,81.1184,81.1184,247217.0
2024-10-02 14:30:00,83.64,83.67,83.64,83.66,497978.0,81.1184,81.1475,81.1184,81.1378,497978.0
2024-10-02 15:00:00,83.67,83.69,83.66,83.69,167219.0,81.1475,81.1669,81.1378,81.1669,167219.0
2024-10-02 15:30:00,83.69,83.69,83.64,83.69,299926.0,81.1669,81.1669,81.1184,81.1669,299926.0
2024-10-03 09:30:00,83.61,83.61,83.46,83.48,412313.0,81.0893,81.0893,80.9438,80.9632,412313.0
2024-10-03 10:00:00,83.47,83.49,83.35,83.43,349013.0,80.9535,80.9729,80.8371,80.9147,349013.0
2024-10-03 10:30:00,83.42,83.44,83.35,83.4,263165.0,80.905,80.9244,80.8371,80.8856,263165.0
2024-10-03 11:00:00,83.41,83.51,83.4,83.48,270280.0,80.8953,80.9923,80.8856,80.9632,270280.0
2024-10-03 11:30:00,83.48,83.49,83.43,83.44,352080.0,80.9632,80.9729,80.9147,80.9244,352080.0
2024-10-03 12:00:00,83.44,83.44,83.4,83.41,289448.0,80.9244,80.9244,80.8856,80.8953,289448.0
2024-10-03 12:30:00,83.42,83.42,83.37,83.38,292122.0,80.905,80.905,80.8565,80.8662,292122.0
2024-10-03 13:00:00,83.39,83.42,83.36,83.37,202489.0,80.8759,80.905,80.8468,80.8565,202489.0
2024-10-03 13:30:00,83.38,83.39,83.37,83.39,90972.0,80.8662,80.8759,80.8565,80.8759,90972.0
2024-10-03 14:00:00,83.38,83.39,83.35,83.36,427430.0,80.8662,80.8759,80.8371,80.8468,427430.0
2024-10-03 14:30:00,83.36,83.36,83.29,83.3,276573.0,80.8468,80.8468,80.7789,80.7886,276573.0
2024-10-03 15:00:00,83.3,83.32,83.29,83.31,646773.0,80.7886,80.808,80.7789,80.7983,646773.0
2024-10-03 15:30:00,83.32,83.32,83.28,83.28,970023.0,80.808,80.808,80.7692,80.7692,970023.0
2024-10-04 09:30:00,83.01,83.01,82.84,82.92,1002327.0,80.5074,80.5074,80.3425,80.4201,1002327.0
2024-10-04 10:00:00,82.91,82.92,82.82,82.83,815021.0,80.4104,80.4201,80.3231,80.3328,815021.0
2024-10-04 10:30:00,82.83,82.88,82.8,82.8,204995.0,80.3328,80.3813,80.3037,80.3037,204995.0
2024-10-04 11:00:00,82.8,82.84,82.76,82.78,179139.0,80.3037,80.3425,80.2649,80.2843,179139.0
2024-10-04 11:30:00,82.78,82.83,82.77,82.83,140571.0,80.2843,80.3328,80.2746,80.3328,140571.0
2024-10-04 12:00:00,82.84,82.88,82.76,82.77,280759.0,80.3425,80.3813,80.2649,80.2746,280759.0
2024-10-04 12:30:00,82.77,82.8,82.76,82.78,191222.0,80.2746,80.3037,80.2649,80.2843,191222.0
2024-10-04 13:00:00,82.77,82.8,82.76,82.79,495374.0,80.2746,80.3037,80.2649,80.294,495374.0
2024-10-04 13:30:00,82.79,82.82,82.78,82.8,146740.0,80.294,80.3231,80.2843,80.3037,146740.0
2024-10-04 14:00:00,82.8,82.8,82.76,82.79,170119.0,80.3037,80.3037,80.2649,80.294,170119.0
2024-10-04 14:30:00,82.79,82.81,82.75,82.76,230254.0,80.294,80.3134,80.2552,80.2649,230254.0
2024-10-04 15:00:00,82.76,82.79,82.75,82.79,205166.0,80.2649,80.294,80.2552,80.294,205166.0
2024-10-04 15:30:00,82.79,82.82,82.78,82.81,358162.0,80.294,80.3231,80.2843,80.3134,358162.0
2024-10-07 09:30:00,82.43,82.65,82.43,82.61,489996.0,79.9449,80.1582,79.9449,80.1194,489996.0
2024-10-07 10:00:00,82.61,82.62,82.55,82.58,195060.0,80.1194,80.1291,80.0612,80.0903,195060.0
2024-10-07 10:30:00,82.59,82.63,82.56,82.59,225082.0,80.1,80.1388,80.0709,80.1,225082.0
2024-10-07 11:00:00,82.59,82.64,82.58,82.62,405142.0,80.1,80.1485,80.0903,80.1291,405142.0
2024-10-07 11:30:00,82.63,82.64,82.57,82.58,381171.0,80.1388,80.1485,80.0806,80.0903,381171.0
2024-10-07 12:00:00,82.58,82.58,82.54,82.54,163512.0,80.0903,80.0903,80.0515,80.0515,163512.0
2024-10-07 12:30:00,82.54,82.58,82.53,82.56,141311.0,80.0515,80.0903,80.0418,80.0709,141311.0
2024-10-07 13:00:00,82.56,82.6,82.56,82.59,448809.0,80.0709,80.1097,80.0709,80.1,448809.0
2024-10-07 13:30:00,82.59,82.6,82.56,82.56,242799.0,80.1,80.1097,80.0709,80.0709,242799.0
2024-10-07 14:00:00,82.57,82.6,82.54,82.56,1345233.0,80.0806,80.1097,80.0515,80.0709,1345233.0
2024-10-07 14:30:00,82.56,82.6,82.49,82.5,1335916.0,80.0709,80.1097,80.0031,80.0128,1335916.0
2024-10-07 15:00:00,82.51,82.52,82.49,82.51,586523.0,80.0225,80.0322,80.0031,80.0225,586523.0
2024-10-07 15:30:00,82.51,82.52,82.47,82.49,672704.0,80.0225,80.0322,79.9837,80.0031,672704.0
2024-10-08 09:30:00,82.56,82.56,82.36,82.37,971620.0,80.0709,80.0709,79.877,79.8867,971620.0
2024-10-08 10:00:00,82.38,82.47,82.36,82.45,359279.0,79.8964,79.9837,79.877,79.9643,359279.0
2024-10-08 10:30:00,82.45,82.51,82.43,82.5,289590.0,79.9643,80.0225,79.9449,80.0128,289590.0
2024-10-08 11:00:00,82.5,82.55,82.48,82.54,159879.0,80.0128,80.0612,79.9934,80.0515,159879.0
2024-10-08 11:30:00,82.54,82.56,82.5,82.55,406462.0,80.0515,80.0709,80.0128,80.0612,406462.0
2024-10-08 12:00:00,82.55,82.55,82.51,82.52,109154.0,80.0612,80.0612,80.0225,80.0322,109154.0
2024-10-08 12:30:00,82.52,82.56,82.51,82.56,113373.0,80.0322,80.0709,80.0225,80.0709,113373.0
2024-10-08 13:00:00,82.56,82.57,82.49,82.53,434817.0,80.0709,80.0806,80.0031,80.0418,434817.0
2024-10-08 13:30:00,82.53,82.54,82.51,82.53,200285.0,80.0418,80.0515,80.0225,80.0418,200285.0
2024-10-08 14:00:00,82.53,82.56,82.52,82.54,158343.0,80.0418,80.0709,80.0322,80.0515,158343.0
2024-10-08 14:30:00,82.53,82.58,82.53,82.53,339070.0,80.0418,80.0903,80.0418,80.0418,339070.0
2024-10-08 15:00:00,82.53,82.55,82.52,82.54,1406954.0,80.0418,80.0612,80.0322,80.0515,1406954.0
2024-10-08 15:30:00,82.54,82.62,82.53,82.61,300542.0,80.0515,80.1291,80.0418,80.1194,300542.0
2024-10-09 09:30:00,82.51,82.51,82.45,82.47,668648.0,80.0225,80.0225,79.9643,79.9837,668648.0
2024-10-09 10:00:00,82.47,82.52,82.45,82.48,905027.0,79.9837,80.0322,79.9643,79.9934,905027.0
2024-10-09 10:30:00,82.48,82.5,82.45,82.49,488628.0,79.9934,80.0128,79.9643,80.0031,488628.0
2024-10-09 11:00:00,82.5,82.52,82.48,82.5,643678.0,80.0128,80.0322,79.9934,80.0128,643678.0
2024-10-09 11:30:00,82.5,82.51,82.48,82.5,241426.0,80.0128,80.0225,79.9934,80.0128,241426.0
2024-10-09 12:00:00,82.5,82.5,82.43,82.45,405537.0,80.0128,80.0128,79.9449,79.9643,405537.0
2024-10-09 12:30:00,82.45,82.47,82.42,82.42,3635428.0,79.9643,79.9837,79.9352,79.9352,3635428.0
2024-10-09 13:00:00,82.42,82.45,82.4,82.42,1046996.0,79.9352,79.9643,79.9158,79.9352,1046996.0
2024-10-09 13:30:00,82.42,82.43,82.37,82.38,311856.0,79.9352,79.9449,79.8867,79.8964,311856.0
2024-10-09 14:00:00,82.38,82.45,82.37,82.45,430010.0,79.8964,79.9643,79.8867,79.9643,430010.0
2024-10-09 14:30:00,82.45,82.45,82.41,82.42,845926.0,79.9643,79.9643,79.9255,79.9352,845926.0
2024-10-09 15:00:00,82.42,82.46,82.42,82.45,241849.0,79.9352,79.974,79.9352,79.9643,241849.0
2024-10-09 15:30:00,82.45,82.46,82.42,82.43,1622649.0,79.9643,79.974,79.9352,79.9449,1622649.0
2024-10-10 09:30:00,82.58,82.58,82.37,82.43,272465.0,80.0903,80.0903,79.8867,79.9449,272465.0
2024-10-10 10:00:00,82.42,82.47,82.38,82.4,621215.0,79.9352,79.9837,79.8964,79.9158,621215.0
2024-10-10 10:30:00,82.4,82.42,82.32,82.34,285207.0,79.9158,79.9352,79.8382,79.8576,285207.0
2024-10-10 11:00:00,82.33,82.46,82.29,82.45,703416.0,79.8479,79.974,79.8091,79.9643,703416.0
2024-10-10 11:30:00,82.45,82.47,82.42,82.44,627293.0,79.9643,79.9837,79.9352,79.9546,627293.0
2024-10-10 12:00:00,82.44,82.51,82.41,82.51,1741709.0,79.9546,80.0225,79.9255,80.0225,1741709.0
2024-10-10 12:30:00,82.51,82.52,82.31,82.32,1633709.0,80.0225,80.0322,79.8285,79.8382,1633709.0
2024-10-10 13:00:00,82.31,82.37,82.25,82.31,347144.0,79.8285,79.8867,79.7703,79.8285,347144.0
2024-10-10 13:30:00,82.31,82.38,82.29,82.38,616073.0,79.8285,79.8964,79.8091,79.8964,616073.0
2024-10-10 14:00:00,82.37,82.4,82.35,82.4,126948.0,79.8867,79.9158,79.8673,79.9158,126948.0
2024-10-10 14:30:00,82.4,82.44,82.37,82.38,415454.0,79.9158,79.9546,79.8867,79.8964,415454.0
2024-10-10 15:00:00,82.38,82.43,82.36,82.4,365908.0,79.8964,79.9449,79.877,79.9158,365908.0
2024-10-10 15:30:00,82.4,82.47,82.39,82.45,967186.0,79.9158,79.9837,79.9061,79.9643,967186.0
2024-10-11 09:30:00,82.4,82.47,82.37,82.44,263966.0,79.9158,79.9837,79.8867,79.9546,263966.0
2024-10-11 10:00:00,82.45,82.47,82.4,82.42,205848.0,79.9643,79.9837,79.9158,79.9352,205848.0
2024-10-11 10:30:00,82.42,82.51,82.41,82.48,272460.0,79.9352,80.0225,79.9255,79.9934,272460.0
2024-10-11 11:00:00,82.49,82.56,82.48,82.56,347603.0,80.0031,80.0709,79.9934,80.0709,347603.0
2024-10-11 11:30:00,82.57,82.6,82.54,82.55,142912.0,80.0806,80.1097,80.0515,80.0612,142912.0
2024-10-11 12:00:00,82.55,82.58,82.54,82.58,132053.0,80.0612,80.0903,80.0515,80.0903,132053.0
2024-10-11 12:30:00,82.57,82.6,82.56,82.58,913867.0,80.0806,80.1097,80.0709,80.0903,913867.0
2024-10-11 13:00:00,82.59,82.6,82.56,82.57,101585.0,80.1,80.1097,80.0709,80.0806,101585.0
2024-10-11 13:30:00,82.56,82.59,82.53,82.59,129540.0,80.0709,80.1,80.0418,80.1,129540.0
2024-10-11 14:00:00,82.59,82.59,82.56,82.58,108460.0,80.1,80.1,80.0709,80.0903,108460.0
2024-10-11 14:30:00,82.59,82.59,82.55,82.56,275128.0,80.1,80.1,80.0612,80.0709,275128.0
2024-10-11 15:00:00,82.57,82.57,82.53,82.54,274568.0,80.0806,80.0806,80.0418,80.0515,274568.0
2024-10-11 15:30:00,82.54,82.56,82.5,82.5,339759.0,80.0515,80.0709,80.0128,80.0128,339759.0
2024-10-14 09:30:00,82.27,82.31,82.25,82.27,234202.0,79.7897,79.8285,79.7703,79.7897,234202.0
2024-10-14 10:00:00,82.27,82.32,82.25,82.31,168652.0,79.7897,79.8382,79.7703,79.8285,168652.0
2024-10-14 10:30:00,82.31,82.35,82.28,82.34,142483.0,79.8285,79.8673,79.7994,79.8576,142483.0
2024-10-14 11:00:00,82.35,82.35,82.31,82.35,115698.0,79.8673,79.8673,79.8285,79.8673,115698.0
2024-10-14 11:30:00,82.34,82.37,82.34,82.35,110932.0,79.8576,79.8867,79.8576,79.8673,110932.0
2024-10-14 12:00:00,82.35,82.37,82.33,82.34,76230.0,79.8673,79.8867,79.8479,79.8576,76230.0
2024-10-14 12:30:00,82.34,82.34,82.31,82.33,68425.0,79.8576,79.8576,79.8285,79.8479,68425.0
2024-10-14 13:00:00,82.33,82.35,82.32,82.34,79677.0,79.8479,79.8673,79.8382,79.8576,79677.0
2024-10-14 13:30:00,82.34,82.35,82.33,82.34,42848.0,79.8576,79.8673,79.8479,79.8576,42848.0
2024-10-14 14:00:00,82.33,82.38,82.33,82.37,85380.0,79.8479,79.8964,79.8479,79.8867,85380.0
2024-10-14 14:30:00,82.37,82.38,82.35,82.37,68133.0,79.8867,79.8964,79.8673,79.8867,68133.0
2024-10-14 15:00:00,82.36,82.46,82.32,82.45,120526.0,79.877,79.974,79.8382,79.9643,120526.0
2024-10-14 15:30:00,82.45,82.48,82.44,82.48,175606.0,79.9643,79.9934,79.9546,79.9934,175606.0
2024-10-15 09:30:00,82.68,82.78,82.66,82.67,327301.0,80.1873,80.2843,80.1679,80.1776,327301.0
2024-10-15 10:00:00,82.67,82.7,82.64,82.68,1074142.0,80.1776,80.2067,80.1485,80.1873,1074142.0
2024-10-15 10:30:00,82.67,82.73,82.66,82.67,285998.0,80.1776,80.2358,80.1679,80.1776,285998.0
2024-10-15 11:00:00,82.66,82.69,82.63,82.67,757497.0,80.1679,80.197,80.1388,80.1776,757497.0
2024-10-15 11:30:00,82.67,82.73,82.65,82.71,453503.0,80.1776,80.2358,80.1582,80.2164,453503.0
2024-10-15 12:00:00,82.7,82.7,82.67,82.67,493348.0,80.2067,80.2067,80.1776,80.1776,493348.0
2024-10-15 12:30:00,82.67,82.72,82.65,82.7,648511.0,80.1776,80.2261,80.1582,80.2067,648511.0
2024-10-15 13:00:00,82.7,82.73,82.69,82.7,690535.0,80.2067,80.2358,80.197,80.2067,690535.0
2024-10-15 13:30:00,82.7,82.72,82.68,82.69,319543.0,80.2067,80.2261,80.1873,80.197,319543.0
2024-10-15 14:00:00,82.7,82.75,82.68,82.73,359300.0,80.2067,80.2552,80.1873,80.2358,359300.0
2024-10-15 14:30:00,82.73,82.77,82.73,82.75,416889.0,80.2358,80.2746,80.2358,80.2552,416889.0
2024-10-15 15:00:00,82.74,82.79,82.73,82.78,432771.0,80.2455,80.294,80.2358,80.2843,432771.0
2024-10-15 15:30:00,82.79,82.79,82.68,82.72,671858.0,80.294,80.294,80.1873,80.2261,671858.0
2024-10-16 09:30:00,82.99,83.19,82.82,82.86,243925.0,80.488,80.682,80.3231,80.3619,243925.0
2024-10-16 10:00:00,82.84,82.87,82.83,82.84,348515.0,80.3425,80.3716,80.3328,80.3425,348515.0
2024-10-16 10:30:00,82.84,82.9,82.82,82.89,220929.0,80.3425,80.4007,80.3231,80.391,220929.0
2024-10-16 11:00:00,82.89,82.96,82.88,82.96,381799.0,80.391,80.4589,80.3813,80.4589,381799.0
2024-10-16 11:30:00,82.95,82.96,82.89,82.9,153333.0,80.4492,80.4589,80.391,80.4007,153333.0
2024-10-16 12:00:00,82.9,82.9,82.87,82.89,306501.0,80.4007,80.4007,80.3716,80.391,306501.0
2024-10-16 12:30:00,82.89,82.92,82.87,82.91,127042.0,80.391,80.4201,80.3716,80.4104,127042.0
2024-10-16 13:00:00,82.91,82.92,82.86,82.88,187128.0,80.4104,80.4201,80.3619,80.3813,187128.0
2024-10-16 13:30:00,82.88,82.91,82.86,82.9,99391.0,80.3813,80.4104,80.3619,80.4007,99391.0
2024-10-16 14:00:00,82.9,82.91,82.88,82.91,213933.0,80.4007,80.4104,80.3813,80.4104,213933.0
2024-10-16 14:30:00,82.9,82.92,82.89,82.91,466173.0,80.4007,80.4201,80.391,80.4104,466173.0
2024-10-16 15:00:00,82.9,82.91,82.89,82.9,812618.0,80.4007,80.4104,80.391,80.4007,812618.0
2024-10-16 15:30:00,82.9,82.92,82.88,82.91,850060.0,80.4007,80.4201,80.3813,80.4104,850060.0
2024-10-17 09:30:00,82.85,82.85,82.59,82.62,662043.0,80.3522,80.3522,80.1,80.1291,662043.0
2024-10-17 10:00:00,82.62,82.63,82.57,82.58,1021549.0,80.1291,80.1388,80.0806,80.0903,1021549.0
2024-10-17 10:30:00,82.58,82.58,82.55,82.57,291908.0,80.0903,80.0903,80.0612,80.0806,291908.0
2024-10-17 11:00:00,82.56,82.58,82.53,82.58,2104550.0,80.0709,80.0903,80.0418,80.0903,2104550.0
2024-10-17 11:30:00,82.58,82.61,82.54,82.57,369437.0,80.0903,80.1194,80.0515,80.0806,369437.0
2024-10-17 12:00:00,82.57,82.58,82.52,82.55,370002.0,80.0806,80.0903,80.0322,80.0612,370002.0
2024-10-17 12:30:00,82.55,82.56,82.53,82.54,321787.0,80.0612,80.0709,80.0418,80.0515,321787.0
2024-10-17 13:00:00,82.54,82.55,82.51,82.54,1863937.0,80.0515,80.0612,80.0225,80.0515,1863937.0
2024-10-17 13:30:00,82.54,82.54,82.5,82.52,368044.0,80.0515,80.0515,80.0128,80.0322,368044.0
2024-10-17 14:00:00,82.52,82.53,82.49,82.51,383123.0,80.0322,80.0418,80.0031,80.0225,383123.0
2024-10-17 14:30:00,82.51,82.52,82.5,82.51,657883.0,80.0225,80.0322,80.0128,80.0225,657883.0
2024-10-17 15:00:00,82.51,82.54,82.5,82.54,676889.0,80.0225,80.0515,80.0128,80.0515,676889.0
2024-10-17 15:30:00,82.54,82.55,82.5,82.54,1566495.0,80.0515,80.0612,80.0128,80.0515,1566495.0
2024-10-18 09:30:00,82.77,82.86,82.6,82.62,765263.0,80.2746,80.3619,80.1097,80.1291,765263.0
2024-10-18 10:00:00,82.63,82.66,82.6,82.61,374550.0,80.1388,80.1679,80.1097,80.1194,374550.0
2024-10-18 10:30:00,82.61,82.63,82.58,82.6,793178.0,80.1194,80.1388,80.0903,80.1097,793178.0
2024-10-18 11:00:00,82.61,82.62,82.58,82.59,389830.0,80.1194,80.1291,80.0903,80.1,389830.0
2024-10-18 11:30:00,82.59,82.63,82.59,82.59,726699.0,80.1,80.1388,80.1,80.1,726699.0
2024-10-18 12:00:00,82.59,82.6,82.57,82.59,927485.0,80.1,80.1097,80.0806,80.1,927485.0
2024-10-18 12:30:00,82.59,82.65,82.59,82.65,293151.0,80.1,80.1582,80.1,80.1582,293151.0
2024-10-18 13:00:00,82.65,82.65,82.57,82.58,217866.0,80.1582,80.1582,80.0806,80.0903,217866.0
2024-10-18 13:30:00,82.58,82.59,82.54,82.56,222269.0,80.0903,80.1,80.0515,80.0709,222269.0
2024-10-18 14:00:00,82.57,82.61,82.56,82.59,134086.0,80.0806,80.1194,80.0709,80.1,134086.0
2024-10-18 14:30:00,82.59,82.6,82.55,82.56,781044.0,80.1,80.1097,80.0612,80.0709,781044.0
2024-10-18 15:00:00,82.56,82.57,82.53,82.57,1353669.0,80.0709,80.0806,80.0418,80.0806,1353669.0
2024-10-18 15:30:00,82.56,82.57,82.52,82.53,569097.0,80.0709,80.0806,80.0322,80.0418,569097.0
2024-10-21 09:30:00,82.3,82.37,82.15,82.16,383850.0,79.8188,79.8867,79.6733,79.683,383850.0
2024-10-21 10:00:00,82.16,82.18,82.12,82.13,412290.0,79.683,79.7024,79.6442,79.6539,412290.0
2024-10-21 10:30:00,82.12,82.14,82.06,82.06,428991.0,79.6442,79.6636,79.586,79.586,428991.0
2024-10-21 11:00:00,82.07,82.07,81.99,82.01,500508.0,79.5957,79.5957,79.5181,79.5375,500508.0
2024-10-21 11:30:00,82.01,82.02,81.97,82.02,556361.0,79.5375,79.5472,79.4987,79.5472,556361.0
2024-10-21 12:00:00,82.02,82.02,81.98,81.98,241330.0,79.5472,79.5472,79.5084,79.5084,241330.0
2024-10-21 12:30:00,81.98,82.01,81.95,81.98,639648.0,79.5084,79.5375,79.4793,79.5084,639648.0
2024-10-21 13:00:00,81.98,81.99,81.97,81.98,373447.0,79.5084,79.5181,79.4987,79.5084,373447.0
2024-10-21 13:30:00,81.99,82.03,81.98,82.02,298383.0,79.5181,79.5569,79.5084,79.5472,298383.0
2024-10-21 14:00:00,82.02,82.03,81.99,82.01,507707.0,79.5472,79.5569,79.5181,79.5375,507707.0
2024-10-21 14:30:00,82.01,82.01,81.95,81.97,463849.0,79.5375,79.5375,79.4793,79.4987,463849.0
2024-10-21 15:00:00,81.97,81.99,81.96,81.97,589902.0,79.4987,79.5181,79.489,79.4987,589902.0
2024-10-21 15:30:00,81.97,81.97,81.91,81.93,820793.0,79.4987,79.4987,79.4405,79.4599,820793.0
2024-10-22 09:30:00,82.0,82.01,81.91,81.92,737958.0,79.5278,79.5375,79.4405,79.4502,737958.0
2024-10-22 10:00:00,81.92,81.93,81.86,81.88,455462.0,79.4502,79.4599,79.392,79.4114,455462.0
2024-10-22 10:30:00,81.88,81.89,81.84,81.87,353465.0,79.4114,79.4211,79.3727,79.4017,353465.0
2024-10-22 11:00:00,81.87,81.88,81.82,81.83,581906.0,79.4017,79.4114,79.3533,79.363,581906.0
2024-10-22 11:30:00,81.83,81.84,81.8,81.81,784078.0,79.363,79.3727,79.3339,79.3436,784078.0
2024-10-22 12:00:00,81.81,81.83,81.79,81.82,605150.0,79.3436,79.363,79.3242,79.3533,605150.0
2024-10-22 12:30:00,81.82,81.87,81.81,81.87,538934.0,79.3533,79.4017,79.3436,79.4017,538934.0
2024-10-22 13:00:00,81.87,81.89,81.84,81.84,695186.0,79.4017,79.4211,79.3727,79.3727,695186.0
2024-10-22 13:30:00,81.84,81.94,81.84,81.94,260618.0,79.3727,79.4696,79.3727,79.4696,260618.0
2024-10-22 14:00:00,81.94,81.96,81.91,81.92,326677.0,79.4696,79.489,79.4405,79.4502,326677.0
2024-10-22 14:30:00,81.92,81.92,81.87,81.88,173776.0,79.4502,79.4502,79.4017,79.4114,173776.0
2024-10-22 15:00:00,81.88,81.9,81.87,81.9,704309.0,79.4114,79.4308,79.4017,79.4308,704309.0
2024-10-22 15:30:00,81.9,81.94,81.89,81.92,603886.0,79.4308,79.4696,79.4211,79.4502,603886.0
2024-10-23 09:30:00,81.79,81.79,81.63,81.63,611844.0,79.3242,79.3242,79.169,79.169,611844.0
2024-10-23 10:00:00,81.62,81.69,81.61,81.66,595978.0,79.1593,79.2272,79.1496,79.1981,595978.0
2024-10-23 10:30:00,81.66,81.7,81.64,81.67,119580.0,79.1981,79.2369,79.1787,79.2078,119580.0
2024-10-23 11:00:00,81.66,81.72,81.66,81.72,768161.0,79.1981,79.2563,79.1981,79.2563,768161.0
2024-10-23 11:30:00,81.72,81.78,81.71,81.78,482629.0,79.2563,79.3145,79.2466,79.3145,482629.0
2024-10-23 12:00:00,81.77,81.77,81.74,81.75,161051.0,79.3048,79.3048,79.2757,79.2854,161051.0
2024-10-23 12:30:00,81.75,81.76,81.73,81.75,638580.0,79.2854,79.2951,79.266,79.2854,638580.0
2024-10-23 13:00:00,81.75,81.78,81.67,81.67,492541.0,79.2854,79.3145,79.2078,79.2078,492541.0
2024-10-23 13:30:00,81.67,81.68,81.58,81.59,929433.0,79.2078,79.2175,79.1205,79.1302,929433.0
2024-10-23 14:00:00,81.59,81.65,81.57,81.63,890817.0,79.1302,79.1884,79.1108,79.169,890817.0
2024-10-23 14:30:00,81.64,81.66,81.6,81.63,926085.0,79.1787,79.1981,79.1399,79.169,926085.0
2024-10-23 15:00:00,81.63,81.68,81.61,81.67,1528517.0,79.169,79.2175,79.1496,79.2078,1528517.0
2024-10-23 15:30:00,81.67,81.73,81.67,81.72,822493.0,79.2078,79.266,79.2078,79.2563,822493.0
2024-10-24 09:30:00,81.87,81.88,81.72,81.78,211104.0,79.4017,79.4114,79.2563,79.3145,211104.0
2024-10-24 10:00:00,81.78,81.84,81.74,81.78,607478.0,79.3145,79.3727,79.2757,79.3145,607478.0
2024-10-24 10:30:00,81.78,81.9,81.77,81.9,434568.0,79.3145,79.4308,79.3048,79.4308,434568.0
2024-10-24 11:00:00,81.9,81.95,81.88,81.89,193086.0,79.4308,79.4793,79.4114,79.4211,193086.0
2024-10-24 11:30:00,81.88,81.91,81.86,81.89,211335.0,79.4114,79.4405,79.392,79.4211,211335.0
2024-10-24 12:00:00,81.89,81.91,81.86,81.9,168976.0,79.4211,79.4405,79.392,79.4308,168976.0
2024-10-24 12:30:00,81.91,81.94,81.9,81.92,80746.0,79.4405,79.4696,79.4308,79.4502,80746.0
2024-10-24 13:00:00,81.92,81.96,81.9,81.95,201726.0,79.4502,79.489,79.4308,79.4793,201726.0
2024-10-24 13:30:00,81.96,81.98,81.94,81.95,691865.0,79.489,79.5084,79.4696,79.4793,691865.0
2024-10-24 14:00:00,81.94,81.94,81.91,81.91,208566.0,79.4696,79.4696,79.4405,79.4405,208566.0
2024-10-24 14:30:00,81.92,81.92,81.86,81.86,245196.0,79.4502,79.4502,79.392,79.392,245196.0
2024-10-24 15:00:00,81.86,81.87,81.84,81.85,780192.0,79.392,79.4017,79.3727,79.3823,780192.0
2024-10-24 15:30:00,81.84,81.86,81.83,81.83,638317.0,79.3727,79.392,79.363,79.363,638317.0
2024-10-25 09:30:00,81.99,82.12,81.99,82.02,883859.0,79.5181,79.6442,79.5181,79.5472,883859.0
2024-10-25 10:00:00,82.02,82.06,81.98,82.0,404189.0,79.5472,79.586,79.5084,79.5278,404189.0
2024-10-25 10:30:00,82.0,82.0,81.9,81.92,379840.0,79.5278,79.5278,79.4308,79.4502,379840.0
2024-10-25 11:00:00,81.92,81.99,81.91,81.95,188809.0,79.4502,79.5181,79.4405,79.4793,188809.0
2024-10-25 11:30:00,81.94,81.95,81.86,81.89,291837.0,79.4696,79.4793,79.392,79.4211,291837.0
2024-10-25 12:00:00,81.89,81.91,81.86,81.9,159459.0,79.4211,79.4405,79.392,79.4308,159459.0
2024-10-25 12:30:00,81.9,81.91,81.87,81.9,274938.0,79.4308,79.4405,79.4017,79.4308,274938.0
2024-10-25 13:00:00,81.9,81.9,81.85,81.87,436697.0,79.4308,79.4308,79.3823,79.4017,436697.0
2024-10-25 13:30:00,81.87,81.88,81.84,81.84,608772.0,79.4017,79.4114,79.3727,79.3727,608772.0
2024-10-25 14:00:00,81.85,81.85,81.8,81.81,244320.0,79.3823,79.3823,79.3339,79.3436,244320.0
2024-10-25 14:30:00,81.81,81.83,81.78,81.79,596608.0,79.3436,79.363,79.3145,79.3242,596608.0
2024-10-25 15:00:00,81.79,81.79,81.68,81.69,676192.0,79.3242,79.3242,79.2175,79.2272,676192.0
2024-10-25 15:30:00,81.69,81.73,81.69,81.71,762209.0,79.2272,79.266,79.2272,79.2466,762209.0
2024-10-28 09:30:00,81.83,81.83,81.75,81.76,203936.0,79.363,79.363,79.2854,79.2951,203936.0
2024-10-28 10:00:00,81.77,81.77,81.69,81.75,350915.0,79.3048,79.3048,79.2272,79.2854,350915.0
2024-10-28 10:30:00,81.75,81.76,81.71,81.71,262137.0,79.2854,79.2951,79.2466,79.2466,262137.0
2024-10-28 11:00:00,81.72,81.72,81.67,81.68,240272.0,79.2563,79.2563,79.2078,79.2175,240272.0
2024-10-28 11:30:00,81.68,81.71,81.55,81.56,632294.0,79.2175,79.2466,79.0914,79.1011,632294.0
2024-10-28 12:00:00,81.56,81.6,81.54,81.59,433103.0,79.1011,79.1399,79.0817,79.1302,433103.0
2024-10-28 12:30:00,81.59,81.6,81.54,81.55,435538.0,79.1302,79.1399,79.0817,79.0914,435538.0
2024-10-28 13:00:00,81.56,81.56,81.5,81.55,737457.0,79.1011,79.1011,79.0429,79.0914,737457.0
2024-10-28 13:30:00,81.55,81.58,81.53,81.57,195785.0,79.0914,79.1205,79.072,79.1108,195785.0
2024-10-28 14:00:00,81.56,81.58,81.54,81.58,220495.0,79.1011,79.1205,79.0817,79.1205,220495.0
2024-10-28 14:30:00,81.57,81.64,81.56,81.62,526504.0,79.1108,79.1787,79.1011,79.1593,526504.0
2024-10-28 15:00:00,81.61,81.65,81.61,81.61,578066.0,79.1496,79.1884,79.1496,79.1496,578066.0
2024-10-28 15:30:00,81.62,81.65,81.61,81.61,926591.0,79.1593,79.1884,79.1496,79.1496,926591.0
2024-10-29 09:30:00,81.47,81.47,81.3,81.4,595987.0,79.0138,79.0138,78.8489,78.9459,595987.0
2024-10-29 10:00:00,81.41,81.6,81.41,81.52,290893.0,78.9556,79.1399,78.9556,79.0623,290893.0
2024-10-29 10:30:00,81.52,81.54,81.43,81.47,210837.0,79.0623,79.0817,78.975,79.0138,210837.0
2024-10-29 11:00:00,81.47,81.47,81.34,81.38,355005.0,79.0138,79.0138,78.8877,78.9265,355005.0
2024-10-29 11:30:00,81.37,81.46,81.37,81.44,423682.0,78.9168,79.0041,78.9168,78.9847,423682.0
2024-10-29 12:00:00,81.44,81.46,81.42,81.42,336380.0,78.9847,79.0041,78.9653,78.9653,336380.0
2024-10-29 12:30:00,81.42,81.44,81.36,81.42,149526.0,78.9653,78.9847,78.9071,78.9653,149526.0
2024-10-29 13:00:00,81.43,81.58,81.42,81.54,884364.0,78.975,79.1205,78.9653,79.0817,884364.0
2024-10-29 13:30:00,81.53,81.58,81.51,81.58,422776.0,79.072,79.1205,79.0526,79.1205,422776.0
2024-10-29 14:00:00,81.59,81.63,81.58,81.63,93263.0,79.1302,79.169,79.1205,79.169,93263.0
2024-10-29 14:30:00,81.63,81.68,81.6,81.67,401493.0,79.169,79.2175,79.1399,79.2078,401493.0
2024-10-29 15:00:00,81.67,81.68,81.63,81.67,671351.0,79.2078,79.2175,79.169,79.2078,671351.0
2024-10-29 15:30:00,81.67,81.72,81.65,81.71,855075.0,79.2078,79.2563,79.1884,79.2466,855075.0
2024-10-30 09:30:00,81.91,81.98,81.79,81.92,672683.0,79.4405,79.5084,79.3242,79.4502,672683.0
2024-10-30 10:00:00,81.92,81.92,81.77,81.79,348366.0,79.4502,79.4502,79.3048,79.3242,348366.0
2024-10-30 10:30:00,81.79,81.79,81.67,81.7,385238.0,79.3242,79.3242,79.2078,79.2369,385238.0
2024-10-30 11:00:00,81.71,81.72,81.58,81.62,159516.0,79.2466,79.2563,79.1205,79.1593,159516.0
2024-10-30 11:30:00,81.62,81.71,81.62,81.7,209949.0,79.1593,79.2466,79.1593,79.2369,209949.0
2024-10-30 12:00:00,81.7,81.76,81.7,81.75,134583.0,79.2369,79.2951,79.2369,79.2854,134583.0
2024-10-30 12:30:00,81.75,81.79,81.72,81.73,1245838.0,79.2854,79.3242,79.2563,79.266,1245838.0
2024-10-30 13:00:00,81.73,81.73,81.66,81.67,306395.0,79.266,79.266,79.1981,79.2078,306395.0
2024-10-30 13:30:00,81.67,81.71,81.65,81.66,637056.0,79.2078,79.2466,79.1884,79.1981,637056.0
2024-10-30 14:00:00,81.66,81.71,81.65,81.66,165324.0,79.1981,79.2466,79.1884,79.1981,165324.0
2024-10-30 14:30:00,81.66,81.68,81.62,81.62,417716.0,79.1981,79.2175,79.1593,79.1593,417716.0
2024-10-30 15:00:00,81.63,81.63,81.49,81.56,758709.0,79.169,79.169,79.0332,79.1011,758709.0
2024-10-30 15:30:00,81.55,81.59,81.51,81.54,517560.0,79.0914,79.1302,79.0526,79.0817,517560.0
2024-10-31 09:30:00,81.42,81.46,81.24,81.29,753094.0,78.9653,79.0041,78.7907,78.8392,753094.0
2024-10-31 10:00:00,81.27,81.35,81.22,81.3,592856.0,78.8198,78.8974,78.7713,78.8489,592856.0
2024-10-31 10:30:00,81.29,81.3,81.24,81.27,1206768.0,78.8392,78.8489,78.7907,78.8198,1206768.0
2024-10-31 11:00:00,81.27,81.35,81.22,81.31,503211.0,78.8198,78.8974,78.7713,78.8586,503211.0
2024-10-31 11:30:00,81.32,81.39,81.28,81.39,294538.0,78.8683,78.9362,78.8295,78.9362,294538.0
2024-10-31 12:00:00,81.39,81.48,81.38,81.45,588578.0,78.9362,79.0235,78.9265,78.9944,588578.0
2024-10-31 12:30:00,81.44,81.47,81.4,81.44,648680.0,78.9847,79.0138,78.9459,78.9847,648680.0
2024-10-31 13:00:00,81.44,81.53,81.43,81.51,172564.0,78.9847,79.072,78.975,79.0526,172564.0
2024-10-31 13:30:00,81.51,81.53,81.45,81.45,309130.0,79.0526,79.072,78.9944,78.9944,309130.0
2024-10-31 14:00:00,81.45,81.48,81.43,81.46,175277.0,78.9944,79.0235,78.975,79.0041,175277.0
2024-10-31 14:30:00,81.45,81.47,81.37,81.39,574439.0,78.9944,79.0138,78.9168,78.9362,574439.0
2024-10-31 15:00:00,81.39,81.45,81.38,81.45,888932.0,78.9362,78.9944,78.9265,78.9944,888932.0
2024-10-31 15:30:00,81.45,81.46,81.33,81.38,1049809.0,78.9944,79.0041,78.878,78.9265,1049809.0
2024-11-01 09:30:00,81.26,81.38,81.22,81.24,659691.0,79.1192,79.236,79.0802,79.0997,659691.0
2024-11-01 10:00:00,81.24,81.31,81.08,81.17,559970.0,79.0997,79.1679,78.9439,79.0315,559970.0
2024-11-01 10:30:00,81.17,81.18,80.96,80.99,476767.0,79.0315,79.0413,78.8271,78.8563,476767.0
2024-11-01 11:00:00,81.0,81.0,80.91,80.98,242993.0,78.866,78.866,78.7784,78.8465,242993.0
2024-11-01 11:30:00,80.98,80.99,80.85,80.89,200318.0,78.8465,78.8563,78.72,78.7589,200318.0
2024-11-01 12:00:00,80.89,80.94,80.88,80.91,334096.0,78.7589,78.8076,78.7492,78.7784,334096.0
2024-11-01 12:30:00,80.91,80.97,80.9,80.92,494043.0,78.7784,78.8368,78.7687,78.7881,494043.0
2024-11-01 13:00:00,80.91,80.94,80.9,80.91,299793.0,78.7784,78.8076,78.7687,78.7784,299793.0
2024-11-01 13:30:00,80.91,80.91,80.78,80.84,416788.0,78.7784,78.7784,78.6518,78.7102,416788.0
2024-11-01 14:00:00,80.84,80.87,80.8,80.85,1036678.0,78.7102,78.7394,78.6713,78.72,1036678.0
2024-11-01 14:30:00,80.85,80.85,80.81,80.81,585880.0,78.72,78.72,78.681,78.681,585880.0
2024-11-01 15:00:00,80.81,80.82,80.76,80.76,479146.0,78.681,78.6908,78.6323,78.6323,479146.0
2024-11-01 15:30:00,80.77,80.77,80.71,80.75,665577.0,78.6421,78.6421,78.5837,78.6226,665577.0
2024-11-04 09:30:00,81.23,81.26,81.16,81.24,447567.0,79.09,79.1192,79.0218,79.0997,447567.0
2024-11-04 10:00:00,81.23,81.33,81.23,81.28,308244.0,79.09,79.1873,79.09,79.1386,308244.0
2024-11-04 10:30:00,81.28,81.29,81.18,81.18,254622.0,79.1386,79.1484,79.0413,79.0413,254622.0
2024-11-04 11:00:00,81.18,81.19,81.12,81.16,313841.0,79.0413,79.051,78.9829,79.0218,313841.0
2024-11-04 11:30:00,81.16,81.18,81.13,81.16,396178.0,79.0218,79.0413,78.9926,79.0218,396178.0
2024-11-04 12:00:00,81.16,81.2,81.13,81.17,197256.0,79.0218,79.0608,78.9926,79.0315,197256.0
2024-11-04 12:30:00,81.18,81.18,81.09,81.12,1022188.0,79.0413,79.0413,78.9536,78.9829,1022188.0
2024-11-04 13:00:00,81.12,81.13,81.02,81.04,300025.0,78.9829,78.9926,78.8855,78.905,300025.0
2024-11-04 13:30:00,81.03,81.11,81.03,81.11,197671.0,78.8952,78.9731,78.8952,78.9731,197671.0
2024-11-04 14:00:00,81.11,81.14,81.09,81.13,290826.0,78.9731,79.0023,78.9536,78.9926,290826.0
2024-11-04 14:30:00,81.13,81.16,81.09,81.09,380998.0,78.9926,79.0218,78.9536,78.9536,380998.0
2024-11-04 15:00:00,81.09,81.1,81.05,81.09,728210.0,78.9536,78.9634,78.9147,78.9536,728210.0
2024-11-04 15:30:00,81.09,81.15,81.08,81.15,626386.0,78.9536,79.0121,78.9439,79.0121,626386.0
2024-11-05 09:30:00,81.23,81.23,81.08,81.17,474500.0,79.09,79.09,78.9439,79.0315,474500.0
2024-11-05 10:00:00,81.16,81.16,80.92,80.94,499965.0,79.0218,79.0218,78.7881,78.8076,499965.0
2024-11-05 10:30:00,80.94,81.0,80.94,80.98,821025.0,78.8076,78.866,78.8076,78.8465,821025.0
2024-11-05 11:00:00,80.98,81.01,80.93,80.95,339252.0,78.8465,78.8758,78.7979,78.8173,339252.0
2024-11-05 11:30:00,80.95,80.99,80.93,80.99,148513.0,78.8173,78.8563,78.7979,78.8563,148513.0
2024-11-05 12:00:00,80.98,81.02,80.96,81.02,340722.0,78.8465,78.8855,78.8271,78.8855,340722.0
2024-11-05 12:30:00,81.02,81.1,81.01,81.03,228725.0,78.8855,78.9634,78.8758,78.8952,228725.0
2024-11-05 13:00:00,81.02,81.21,81.01,81.19,244598.0,78.8855,79.0705,78.8758,79.051,244598.0
2024-11-05 13:30:00,81.18,81.21,81.14,81.19,340279.0,79.0413,79.0705,79.0023,79.051,340279.0
2024-11-05 14:00:00,81.18,81.21,81.16,81.19,273628.0,79.0413,79.0705,79.0218,79.051,273628.0
2024-11-05 14:30:00,81.19,81.33,81.18,81.3,406060.0,79.051,79.1873,79.0413,79.1581,406060.0
2024-11-05 15:00:00,81.31,81.37,81.29,81.36,401653.0,79.1679,79.2263,79.1484,79.2165,401653.0
2024-11-05 15:30:00,81.36,81.37,81.31,81.35,1052757.0,79.2165,79.2263,79.1679,79.2068,1052757.0
2024-11-06 09:30:00,80.77,80.91,80.68,80.75,994284.0,78.6421,78.7784,78.5545,78.6226,994284.0
2024-11-06 10:00:00,80.75,80.84,80.72,80.81,1098322.0,78.6226,78.7102,78.5934,78.681,1098322.0
2024-11-06 10:30:00,80.81,80.85,80.71,80.76,339886.0,78.681,78.72,78.5837,78.6323,339886.0
2024-11-06 11:00:00,80.75,80.82,80.74,80.8,167298.0,78.6226,78.6908,78.6129,78.6713,167298.0
2024-11-06 11:30:00,80.8,80.81,80.72,80.74,233021.0,78.6713,78.681,78.5934,78.6129,233021.0
2024-11-06 12:00:00,80.75,80.9,80.72,80.89,316472.0,78.6226,78.7687,78.5934,78.7589,316472.0
2024-11-06 12:30:00,80.89,80.93,80.87,80.92,206719.0,78.7589,78.7979,78.7394,78.7881,206719.0
2024-11-06 13:00:00,80.92,81.07,80.89,81.06,603457.0,78.7881,78.9342,78.7589,78.9244,603457.0
2024-11-06 13:30:00,81.06,81.07,80.94,80.94,719356.0,78.9244,78.9342,78.8076,78.8076,719356.0
2024-11-06 14:00:00,80.95,80.96,80.81,80.88,337609.0,78.8173,78.8271,78.681,78.7492,337609.0
2024-11-06 14:30:00,80.88,80.94,80.87,80.9,648959.0,78.7492,78.8076,78.7394,78.7687,648959.0
2024-11-06 15:00:00,80.91,80.95,80.87,80.89,1594721.0,78.7784,78.8173,78.7394,78.7589,1594721.0
2024-11-06 15:30:00,80.89,80.9,80.78,80.79,1747175.0,78.7589,78.7687,78.6518,78.6616,1747175.0
2024-11-07 09:30:00,81.0,81.3,81.0,81.26,570462.0,78.866,79.1581,78.866,79.1192,570462.0
2024-11-07 10:00:00,81.26,81.35,81.23,81.34,459366.0,79.1192,79.2068,79.09,79.1971,459366.0
2024-11-07 10:30:00,81.35,81.46,81.32,81.43,477031.0,79.2068,79.3139,79.1776,79.2847,477031.0
2024-11-07 11:00:00,81.43,81.44,81.32,81.36,174583.0,79.2847,79.2944,79.1776,79.2165,174583.0
2024-11-07 11:30:00,81.36,81.39,81.34,81.38,135234.0,79.2165,79.2457,79.1971,79.236,135234.0
2024-11-07 12:00:00,81.39,81.42,81.34,81.42,129008.0,79.2457,79.275,79.1971,79.275,129008.0
2024-11-07 12:30:00,81.42,81.49,81.42,81.47,341425.0,79.275,79.3431,79.275,79.3236,341425.0
2024-11-07 13:00:00,81.48,81.5,81.47,81.5,278935.0,79.3334,79.3528,79.3236,79.3528,278935.0
2024-11-07 13:30:00,81.5,81.52,81.43,81.5,485890.0,79.3528,79.3723,79.2847,79.3528,485890.0
2024-11-07 14:00:00,81.5,81.51,81.34,81.37,392194.0,79.3528,79.3626,79.1971,79.2263,392194.0
2024-11-07 14:30:00,81.37,81.49,81.27,81.47,876418.0,79.2263,79.3431,79.1289,79.3236,876418.0
2024-11-07 15:00:00,81.48,81.66,81.46,81.56,1235288.0,79.3334,79.5086,79.3139,79.4113,1235288.0
2024-11-07 15:30:00,81.56,81.59,81.49,81.56,1450954.0,79.4113,79.4405,79.3431,79.4113,1450954.0
2024-11-08 09:30:00,81.66,81.72,81.6,81.68,815731.0,79.5086,79.5671,79.4502,79.5281,815731.0
2024-11-08 10:00:00,81.67,81.84,81.65,81.81,1064498.0,79.5184,79.6839,79.4989,79.6547,1064498.0
2024-11-08 10:30:00,81.8,81.81,81.73,81.74,740937.0,79.6449,79.6547,79.5768,79.5865,740937.0
2024-11-08 11:00:00,81.73,81.75,81.65,81.67,204398.0,79.5768,79.5963,79.4989,79.5184,204398.0
2024-11-08 11:30:00,81.66,81.68,81.57,81.63,237995.0,79.5086,79.5281,79.421,79.4794,237995.0
2024-11-08 12:00:00,81.63,81.65,81.57,81.59,267278.0,79.4794,79.4989,79.421,79.4405,267278.0
2024-11-08 12:30:00,81.6,81.67,81.58,81.65,243186.0,79.4502,79.5184,79.4307,79.4989,243186.0
2024-11-08 13:00:00,81.65,81.68,81.62,81.64,196192.0,79.4989,79.5281,79.4697,79.4892,196192.0
2024-11-08 13:30:00,81.63,81.7,81.6,81.7,282368.0,79.4794,79.5476,79.4502,79.5476,282368.0
2024-11-08 14:00:00,81.7,81.7,81.63,81.64,339808.0,79.5476,79.5476,79.4794,79.4892,339808.0
2024-11-08 14:30:00,81.63,81.66,81.62,81.65,389307.0,79.4794,79.5086,79.4697,79.4989,389307.0
2024-11-08 15:00:00,81.65,81.65,81.59,81.64,221372.0,79.4989,79.4989,79.4405,79.4892,221372.0
2024-11-08 15:30:00,81.64,81.67,81.61,81.65,1066416.0,79.4892,79.5184,79.4599,79.4989,1066416.0
2024-11-11 09:30:00,81.46,81.57,81.39,81.41,246676.0,79.3139,79.421,79.2457,79.2652,246676.0
2024-11-11 10:00:00,81.41,81.45,81.4,81.45,123048.0,79.2652,79.3042,79.2555,79.3042,123048.0
2024-11-11 10:30:00,81.45,81.48,81.4,81.47,126209.0,79.3042,79.3334,79.2555,79.3236,126209.0
2024-11-11 11:00:00,81.48,81.51,81.47,81.48,74477.0,79.3334,79.3626,79.3236,79.3334,74477.0
2024-11-11 11:30:00,81.48,81.49,81.46,81.47,91255.0,79.3334,79.3431,79.3139,79.3236,91255.0
2024-11-11 12:00:00,81.47,81.48,81.42,81.42,64193.0,79.3236,79.3334,79.275,79.275,64193.0
2024-11-11 12:30:00,81.42,81.45,81.42,81.45,146058.0,79.275,79.3042,79.275,79.3042,146058.0
2024-11-11 13:00:00,81.45,81.49,81.44,81.49,104365.0,79.3042,79.3431,79.2944,79.3431,104365.0
2024-11-11 13:30:00,81.48,81.49,81.45,81.47,61072.0,79.3334,79.3431,79.3042,79.3236,61072.0
2024-11-11 14:00:00,81.47,81.47,81.44,81.46,107719.0,79.3236,79.3236,79.2944,79.3139,107719.0
2024-11-11 14:30:00,81.45,81.47,81.42,81.45,286033.0,79.3042,79.3236,79.275,79.3042,286033.0
2024-11-11 15:00:00,81.44,81.47,81.44,81.47,115731.0,79.2944,79.3236,79.2944,79.3236,115731.0
2024-11-11 15:30:00,81.47,81.52,81.46,81.5,150064.0,79.3236,79.3723,79.3139,79.3528,150064.0
2024-11-12 09:30:00,81.24,81.4,81.2,81.31,904597.0,79.0997,79.2555,79.0608,79.1679,904597.0
2024-11-12 10:00:00,81.31,81.35,81.21,81.27,862643.0,79.1679,79.2068,79.0705,79.1289,862643.0
2024-11-12 10:30:00,81.27,81.28,81.16,81.19,442870.0,79.1289,79.1386,79.0218,79.051,442870.0
2024-11-12 11:00:00,81.19,81.23,81.15,81.17,367691.0,79.051,79.09,79.0121,79.0315,367691.0
2024-11-12 11:30:00,81.18,81.19,81.06,81.08,416257.0,79.0413,79.051,78.9244,78.9439,416257.0
2024-11-12 12:00:00,81.08,81.08,80.93,80.99,299268.0,78.9439,78.9439,78.7979,78.8563,299268.0
2024-11-12 12:30:00,80.98,81.0,80.92,80.98,371451.0,78.8465,78.866,78.7881,78.8465,371451.0
2024-11-12 13:00:00,80.98,81.04,80.96,81.02,272475.0,78.8465,78.905,78.8271,78.8855,272475.0
2024-11-12 13:30:00,81.02,81.08,81.01,81.06,376545.0,78.8855,78.9439,78.8758,78.9244,376545.0
2024-11-12 14:00:00,81.06,81.08,81.03,81.06,491394.0,78.9244,78.9439,78.8952,78.9244,491394.0
2024-11-12 14:30:00,81.06,81.07,81.03,81.04,243937.0,78.9244,78.9342,78.8952,78.905,243937.0
2024-11-12 15:00:00,81.03,81.05,80.98,80.98,629631.0,78.8952,78.9147,78.8465,78.8465,629631.0
2024-11-12 15:30:00,80.99,81.03,80.96,81.01,663179.0,78.8563,78.8952,78.8271,78.8758,663179.0
2024-11-13 09:30:00,81.32,81.4,81.13,81.16,476229.0,79.1776,79.2555,78.9926,79.0218,476229.0
2024-11-13 10:00:00,81.16,81.17,80.99,80.99,301663.0,79.0218,79.0315,78.8563,78.8563,301663.0
2024-11-13 10:30:00,80.99,81.13,80.93,81.11,875576.0,78.8563,78.9926,78.7979,78.9731,875576.0
2024-11-13 11:00:00,81.11,81.11,81.01,81.06,518596.0,78.9731,78.9731,78.8758,78.9244,518596.0
2024-11-13 11:30:00,81.06,81.13,81.05,81.08,301374.0,78.9244,78.9926,78.9147,78.9439,301374.0
2024-11-13 12:00:00,81.07,81.08,80.96,80.97,191881.0,78.9342,78.9439,78.8271,78.8368,191881.0
2024-11-13 12:30:00,80.97,81.0,80.94,80.97,286316.0,78.8368,78.866,78.8076,78.8368,286316.0
2024-11-13 13:00:00,80.97,80.97,80.87,80.9,329144.0,78.8368,78.8368,78.7394,78.7687,329144.0
2024-11-13 13:30:00,80.89,80.92,80.88,80.89,275266.0,78.7589,78.7881,78.7492,78.7589,275266.0
2024-11-13 14:00:00,80.89,80.95,80.88,80.94,208158.0,78.7589,78.8173,78.7492,78.8076,208158.0
2024-11-13 14:30:00,80.94,80.98,80.88,80.9,621155.0,78.8076,78.8465,78.7492,78.7687,621155.0
2024-11-13 15:00:00,80.9,80.92,80.86,80.92,665269.0,78.7687,78.7881,78.7297,78.7881,665269.0
2024-11-13 15:30:00,80.92,80.93,80.9,80.91,462994.0,78.7881,78.7979,78.7687,78.7784,462994.0
2024-11-14 09:30:00,81.05,81.12,80.92,80.97,250418.0,78.9147,78.9829,78.7881,78.8368,250418.0
2024-11-14 10:00:00,80.98,81.01,80.94,80.99,218164.0,78.8465,78.8758,78.8076,78.8563,218164.0
2024-11-14 10:30:00,80.99,80.99,80.9,80.95,467021.0,78.8563,78.8563,78.7687,78.8173,467021.0
2024-11-14 11:00:00,80.95,81.08,80.95,81.02,151427.0,78.8173,78.9439,78.8173,78.8855,151427.0
2024-11-14 11:30:00,81.02,81.04,80.98,81.02,119413.0,78.8855,78.905,78.8465,78.8855,119413.0
2024-11-14 12:00:00,81.02,81.11,81.0,81.09,693046.0,78.8855,78.9731,78.866,78.9536,693046.0
2024-11-14 12:30:00,81.08,81.09,81.04,81.06,211768.0,78.9439,78.9536,78.905,78.9244,211768.0
2024-11-14 13:00:00,81.07,81.08,81.0,81.0,435401.0,78.9342,78.9439,78.866,78.866,435401.0
2024-11-14 13:30:00,81.01,81.02,80.93,80.94,356461.0,78.8758,78.8855,78.7979,78.8076,356461.0
2024-11-14 14:00:00,80.94,81.01,80.93,80.97,275223.0,78.8076,78.8758,78.7979,78.8368,275223.0
2024-11-14 14:30:00,80.97,80.99,80.94,80.96,326910.0,78.8368,78.8563,78.8076,78.8271,326910.0
2024-11-14 15:00:00,80.95,80.95,80.71,80.84,555653.0,78.8173,78.8173,78.5837,78.7102,555653.0
2024-11-14 15:30:00,80.85,80.87,80.76,80.83,1494041.0,78.72,78.7394,78.6323,78.7005,1494041.0
2024-11-15 09:30:00,80.67,80.73,80.5,80.6,744031.0,78.5447,78.6031,78.3792,78.4766,744031.0
2024-11-15 10:00:00,80.59,80.67,80.58,80.62,752777.0,78.4668,78.5447,78.4571,78.496,752777.0
2024-11-15 10:30:00,80.63,80.72,80.61,80.72,497851.0,78.5058,78.5934,78.4863,78.5934,497851.0
2024-11-15 11:00:00,80.72,80.78,80.68,80.7,2064632.0,78.5934,78.6518,78.5545,78.5739,2064632.0
2024-11-15 11:30:00,80.7,80.75,80.64,80.73,282747.0,78.5739,78.6226,78.5155,78.6031,282747.0
2024-11-15 12:00:00,80.73,80.82,80.72,80.81,267083.0,78.6031,78.6908,78.5934,78.681,267083.0
2024-11-15 12:30:00,80.81,80.89,80.79,80.87,162896.0,78.681,78.7589,78.6616,78.7394,162896.0
2024-11-15 13:00:00,80.88,80.99,80.86,80.99,126692.0,78.7492,78.8563,78.7297,78.8563,126692.0
2024-11-15 13:30:00,80.98,81.04,80.93,81.04,98080.0,78.8465,78.905,78.7979,78.905,98080.0
2024-11-15 14:00:00,81.03,81.04,80.97,80.98,186816.0,78.8952,78.905,78.8368,78.8465,186816.0
2024-11-15 14:30:00,80.99,81.0,80.93,80.94,352636.0,78.8563,78.866,78.7979,78.8076,352636.0
2024-11-15 15:00:00,80.94,80.95,80.9,80.94,373501.0,78.8076,78.8173,78.7687,78.8076,373501.0
2024-11-15 15:30:00,80.93,80.96,80.87,80.89,1656506.0,78.7979,78.8271,78.7394,78.7589,1656506.0
2024-11-18 09:30:00,80.82,80.92,80.8,80.86,456509.0,78.6908,78.7881,78.6713,78.7297,456509.0
2024-11-18 10:00:00,80.86,80.91,80.8,80.86,590583.0,78.7297,78.7784,78.6713,78.7297,590583.0
2024-11-18 10:30:00,80.86,80.92,80.85,80.87,276221.0,78.7297,78.7881,78.72,78.7394,276221.0
2024-11-18 11:00:00,80.87,80.95,80.86,80.92,128721.0,78.7394,78.8173,78.7297,78.7881,128721.0
2024-11-18 11:30:00,80.92,80.96,80.89,80.95,882589.0,78.7881,78.8271,78.7589,78.8173,882589.0
2024-11-18 12:00:00,80.95,81.0,80.93,80.98,172027.0,78.8173,78.866,78.7979,78.8465,172027.0
2024-11-18 12:30:00,80.98,81.04,80.96,81.03,133744.0,78.8465,78.905,78.8271,78.8952,133744.0
2024-11-18 13:00:00,81.02,81.07,81.0,81.07,113090.0,78.8855,78.9342,78.866,78.9342,113090.0
2024-11-18 13:30:00,81.08,81.09,81.03,81.08,305993.0,78.9439,78.9536,78.8952,78.9439,305993.0
2024-11-18 14:00:00,81.07,81.08,81.03,81.05,140130.0,78.9342,78.9439,78.8952,78.9147,140130.0
2024-11-18 14:30:00,81.04,81.06,81.03,81.06,305937.0,78.905,78.9244,78.8952,78.9244,305937.0
2024-11-18 15:00:00,81.06,81.1,81.04,81.05,773976.0,78.9244,78.9634,78.905,78.9147,773976.0
2024-11-18 15:30:00,81.05,81.05,80.99,81.03,195068.0,78.9147,78.9147,78.8563,78.8952,195068.0
2024-11-19 09:30:00,81.1,81.22,81.1,81.15,681747.0,78.9634,79.0802,78.9634,79.0121,681747.0
2024-11-19 10:00:00,81.14,81.21,81.13,81.21,132140.0,79.0023,79.0705,78.9926,79.0705,132140.0
2024-11-19 10:30:00,81.2,81.25,81.15,81.22,355565.0,79.0608,79.1094,79.0121,79.0802,355565.0
2024-11-19 11:00:00,81.22,81.27,81.18,81.2,318740.0,79.0802,79.1289,79.0413,79.0608,318740.0
2024-11-19 11:30:00,81.19,81.26,81.18,81.26,435372.0,79.051,79.1192,79.0413,79.1192,435372.0
2024-11-19 12:00:00,81.25,81.28,81.2,81.24,523397.0,79.1094,79.1386,79.0608,79.0997,523397.0
2024-11-19 12:30:00,81.23,81.25,81.17,81.17,140026.0,79.09,79.1094,79.0315,79.0315,140026.0
2024-11-19 13:00:00,81.17,81.22,81.14,81.19,324399.0,79.0315,79.0802,79.0023,79.051,324399.0
2024-11-19 13:30:00,81.19,81.24,81.18,81.22,673566.0,79.051,79.0997,79.0413,79.0802,673566.0
2024-11-19 14:00:00,81.22,81.23,81.19,81.2,649237.0,79.0802,79.09,79.051,79.0608,649237.0
2024-11-19 14:30:00,81.2,81.23,81.17,81.2,328492.0,79.0608,79.09,79.0315,79.0608,328492.0
2024-11-19 15:00:00,81.2,81.2,81.17,81.18,559701.0,79.0608,79.0608,79.0315,79.0413,559701.0
2024-11-19 15:30:00,81.18,81.18,81.14,81.16,420253.0,79.0413,79.0413,79.0023,79.0218,420253.0
2024-11-20 09:30:00,81.02,81.04,80.95,81.01,428330.0,78.8855,78.905,78.8173,78.8758,428330.0
2024-11-20 10:00:00,81.01,81.09,81.0,81.04,245506.0,78.8758,78.9536,78.866,78.905,245506.0
2024-11-20 10:30:00,81.04,81.08,81.01,81.03,517112.0,78.905,78.9439,78.8758,78.8952,517112.0
2024-11-20 11:00:00,81.03,81.11,81.0,81.1,470002.0,78.8952,78.9731,78.866,78.9634,470002.0
2024-11-20 11:30:00,81.09,81.12,81.05,81.06,224796.0,78.9536,78.9829,78.9147,78.9244,224796.0
2024-11-20 12:00:00,81.06,81.09,81.03,81.08,147933.0,78.9244,78.9536,78.8952,78.9439,147933.0
2024-11-20 12:30:00,81.07,81.1,81.06,81.09,145947.0,78.9342,78.9634,78.9244,78.9536,145947.0
2024-11-20 13:00:00,81.08,81.1,80.96,81.01,481645.0,78.9439,78.9634,78.8271,78.8758,481645.0
2024-11-20 13:30:00,81.01,81.02,80.95,80.95,132874.0,78.8758,78.8855,78.8173,78.8173,132874.0
2024-11-20 14:00:00,80.95,81.0,80.95,81.0,355851.0,78.8173,78.866,78.8173,78.866,355851.0
2024-11-20 14:30:00,80.99,81.04,80.98,81.03,1163421.0,78.8563,78.905,78.8465,78.8952,1163421.0
2024-11-20 15:00:00,81.02,81.03,80.95,81.01,400705.0,78.8855,78.8952,78.8173,78.8758,400705.0
2024-11-20 15:30:00,81.0,81.03,80.98,81.03,604108.0,78.866,78.8952,78.8465,78.8952,604108.0
2024-11-21 09:30:00,81.13,81.2,81.06,81.19,374221.0,78.9926,79.0608,78.9244,79.051,374221.0
2024-11-21 10:00:00,81.19,81.23,81.16,81.17,194459.0,79.051,79.09,79.0218,79.0315,194459.0
2024-11-21 10:30:00,81.17,81.18,81.09,81.1,154276.0,79.0315,79.0413,78.9536,78.9634,154276.0
2024-11-21 11:00:00,81.11,81.11,81.06,81.08,261700.0,78.9731,78.9731,78.9244,78.9439,261700.0
2024-11-21 11:30:00,81.08,81.09,80.97,81.01,1042265.0,78.9439,78.9536,78.8368,78.8758,1042265.0
2024-11-21 12:00:00,81.01,81.05,80.99,81.04,160460.0,78.8758,78.9147,78.8563,78.905,160460.0
2024-11-21 12:30:00,81.04,81.09,81.03,81.05,452122.0,78.905,78.9536,78.8952,78.9147,452122.0
2024-11-21 13:00:00,81.06,81.07,81.0,81.01,223354.0,78.9244,78.9342,78.866,78.8758,223354.0
2024-11-21 13:30:00,81.01,81.03,80.97,80.99,525656.0,78.8758,78.8952,78.8368,78.8563,525656.0
2024-11-21 14:00:00,80.99,81.01,80.94,80.98,191629.0,78.8563,78.8758,78.8076,78.8465,191629.0
2024-11-21 14:30:00,80.98,80.98,80.92,80.95,220376.0,78.8465,78.8465,78.7881,78.8173,220376.0
2024-11-21 15:00:00,80.95,80.98,80.93,80.95,1395736.0,78.8173,78.8465,78.7979,78.8173,1395736.0
2024-11-21 15:30:00,80.95,80.99,80.91,80.95,275945.0,78.8173,78.8563,78.7784,78.8173,275945.0
2024-11-22 09:30:00,81.05,81.12,80.97,81.0,302354.0,78.9147,78.9829,78.8368,78.866,302354.0
2024-11-22 10:00:00,81.01,81.06,80.96,80.99,161774.0,78.8758,78.9244,78.8271,78.8563,161774.0
2024-11-22 10:30:00,81.0,81.02,80.94,81.01,231300.0,78.866,78.8855,78.8076,78.8758,231300.0
2024-11-22 11:00:00,81.02,81.04,81.0,81.0,290412.0,78.8855,78.905,78.866,78.866,290412.0
2024-11-22 11:30:00,81.0,81.07,80.99,81.07,1047312.0,78.866,78.9342,78.8563,78.9342,1047312.0
2024-11-22 12:00:00,81.06,81.07,81.01,81.04,266420.0,78.9244,78.9342,78.8758,78.905,266420.0
2024-11-22 12:30:00,81.04,81.06,81.01,81.05,108592.0,78.905,78.9244,78.8758,78.9147,108592.0
2024-11-22 13:00:00,81.05,81.06,81.0,81.01,304841.0,78.9147,78.9244,78.866,78.8758,304841.0
2024-11-22 13:30:00,81.01,81.09,81.0,81.08,174194.0,78.8758,78.9536,78.866,78.9439,174194.0
2024-11-22 14:00:00,81.08,81.1,81.04,81.06,116463.0,78.9439,78.9634,78.905,78.9244,116463.0
2024-11-22 14:30:00,81.06,81.09,81.05,81.07,391708.0,78.9244,78.9536,78.9147,78.9342,391708.0
2024-11-22 15:00:00,81.08,81.09,81.05,81.06,338954.0,78.9439,78.9536,78.9147,78.9244,338954.0
2024-11-22 15:30:00,81.06,81.08,81.01,81.02,436659.0,78.9244,78.9439,78.8758,78.8855,436659.0
2024-11-25 09:30:00,81.55,81.69,81.53,81.64,303720.0,79.4015,79.5378,79.3821,79.4892,303720.0
2024-11-25 10:00:00,81.65,81.66,81.61,81.66,174004.0,79.4989,79.5086,79.4599,79.5086,174004.0
2024-11-25 10:30:00,81.66,81.7,81.63,81.63,183043.0,79.5086,79.5476,79.4794,79.4794,183043.0
2024-11-25 11:00:00,81.63,81.63,81.57,81.61,425707.0,79.4794,79.4794,79.421,79.4599,425707.0
2024-11-25 11:30:00,81.61,81.62,81.54,81.58,960309.0,79.4599,79.4697,79.3918,79.4307,960309.0
2024-11-25 12:00:00,81.57,81.6,81.55,81.58,554829.0,79.421,79.4502,79.4015,79.4307,554829.0
2024-11-25 12:30:00,81.57,81.59,81.54,81.56,167419.0,79.421,79.4405,79.3918,79.4113,167419.0
2024-11-25 13:00:00,81.57,81.68,81.56,81.67,439577.0,79.421,79.5281,79.4113,79.5184,439577.0
2024-11-25 13:30:00,81.67,81.74,81.67,81.73,1601326.0,79.5184,79.5865,79.5184,79.5768,1601326.0
2024-11-25 14:00:00,81.73,81.75,81.7,81.75,227315.0,79.5768,79.5963,79.5476,79.5963,227315.0
2024-11-25 14:30:00,81.75,81.75,81.69,81.73,319366.0,79.5963,79.5963,79.5378,79.5768,319366.0
2024-11-25 15:00:00,81.73,81.74,81.68,81.7,571047.0,79.5768,79.5865,79.5281,79.5476,571047.0
2024-11-25 15:30:00,81.7,81.71,81.61,81.7,974218.0,79.5476,79.5573,79.4599,79.5476,974218.0
2024-11-26 09:30:00,81.59,81.62,81.5,81.54,964890.0,79.4405,79.4697,79.3528,79.3918,964890.0
2024-11-26 10:00:00,81.54,81.58,81.42,81.42,949424.0,79.3918,79.4307,79.275,79.275,949424.0
2024-11-26 10:30:00,81.42,81.46,81.4,81.45,269248.0,79.275,79.3139,79.2555,79.3042,269248.0
2024-11-26 11:00:00,81.45,81.46,81.39,81.41,530817.0,79.3042,79.3139,79.2457,79.2652,530817.0
2024-11-26 11:30:00,81.41,81.45,81.41,81.43,820374.0,79.2652,79.3042,79.2652,79.2847,820374.0
2024-11-26 12:00:00,81.43,81.49,81.41,81.48,246615.0,79.2847,79.3431,79.2652,79.3334,246615.0
2024-11-26 12:30:00,81.48,81.51,81.47,81.47,317302.0,79.3334,79.3626,79.3236,79.3236,317302.0
2024-11-26 13:00:00,81.48,81.51,81.44,81.45,257111.0,79.3334,79.3626,79.2944,79.3042,257111.0
2024-11-26 13:30:00,81.45,81.5,81.44,81.46,528653.0,79.3042,79.3528,79.2944,79.3139,528653.0
2024-11-26 14:00:00,81.47,81.53,81.45,81.48,134360.0,79.3236,79.3821,79.3042,79.3334,134360.0
2024-11-26 14:30:00,81.48,81.54,81.46,81.53,1311111.0,79.3334,79.3918,79.3139,79.3821,1311111.0
2024-11-26 15:00:00,81.52,81.53,81.49,81.51,765149.0,79.3723,79.3821,79.3431,79.3626,765149.0
2024-11-26 15:30:00,81.51,81.59,81.5,81.58,559005.0,79.3626,79.4405,79.3528,79.4307,559005.0
2024-11-27 09:30:00,81.82,81.82,81.7,81.73,942509.0,79.6644,79.6644,79.5476,79.5768,942509.0
2024-11-27 10:00:00,81.74,81.75,81.61,81.67,209693.0,79.5865,79.5963,79.4599,79.5184,209693.0
2024-11-27 10:30:00,81.68,81.74,81.65,81.72,423950.0,79.5281,79.5865,79.4989,79.5671,423950.0
2024-11-27 11:00:00,81.73,81.73,81.66,81.66,138331.0,79.5768,79.5768,79.5086,79.5086,138331.0
2024-11-27 11:30:00,81.66,81.81,81.66,81.76,265522.0,79.5086,79.6547,79.5086,79.606,265522.0
2024-11-27 12:00:00,81.77,81.82,81.72,81.78,453217.0,79.6157,79.6644,79.5671,79.6255,453217.0
2024-11-27 12:30:00,81.79,81.82,81.77,81.81,376681.0,79.6352,79.6644,79.6157,79.6547,376681.0
2024-11-27 13:00:00,81.81,81.86,81.8,81.84,95627.0,79.6547,79.7034,79.6449,79.6839,95627.0
2024-11-27 13:30:00,81.84,81.85,81.81,81.84,514288.0,79.6839,79.6936,79.6547,79.6839,514288.0
2024-11-27 14:00:00,81.84,81.88,81.83,81.84,201389.0,79.6839,79.7228,79.6742,79.6839,201389.0
2024-11-27 14:30:00,81.84,81.85,81.81,81.83,183646.0,79.6839,79.6936,79.6547,79.6742,183646.0
2024-11-27 15:00:00,81.83,81.83,81.77,81.79,175490.0,79.6742,79.6742,79.6157,79.6352,175490.0
2024-11-27 15:30:00,81.79,81.81,81.74,81.81,215673.0,79.6352,79.6547,79.5865,79.6547,215673.0
2024-11-29 09:30:00,82.17,82.19,82.03,82.15,595198.0,80.0052,80.0247,79.8689,79.9857,595198.0
2024-11-29 10:00:00,82.15,82.17,82.08,82.08,201053.0,79.9857,80.0052,79.9176,79.9176,201053.0
2024-11-29 10:30:00,82.08,82.13,82.08,82.13,144612.0,79.9176,79.9662,79.9176,79.9662,144612.0
2024-11-29 11:00:00,82.13,82.14,82.09,82.09,356407.0,79.9662,79.976,79.9273,79.9273,356407.0
2024-11-29 11:30:00,82.09,82.15,82.09,82.09,709510.0,79.9273,79.9857,79.9273,79.9273,709510.0
2024-11-29 12:00:00,82.09,82.12,82.08,82.09,865645.0,79.9273,79.9565,79.9176,79.9273,865645.0
2024-11-29 12:30:00,82.09,82.18,82.09,82.17,440878.0,79.9273,80.0149,79.9273,80.0052,440878.0
2024-12-02 09:30:00,82.17,82.17,81.55,81.71,1246338.0,80.2974,80.2974,79.6915,79.8478,1246338.0
2024-12-02 10:00:00,81.72,81.77,81.66,81.75,451524.0,79.8576,79.9065,79.799,79.8869,451524.0
2024-12-02 10:30:00,81.75,81.82,81.72,81.8,484074.0,79.8869,79.9553,79.8576,79.9358,484074.0
2024-12-02 11:00:00,81.8,81.96,81.79,81.95,365548.0,79.9358,80.0922,79.926,80.0824,365548.0
2024-12-02 11:30:00,81.95,81.98,81.92,81.95,881027.0,80.0824,80.1117,80.0531,80.0824,881027.0
2024-12-02 12:00:00,81.95,81.96,81.9,81.92,221616.0,80.0824,80.0922,80.0335,80.0531,221616.0
2024-12-02 12:30:00,81.92,81.93,81.87,81.88,184684.0,80.0531,80.0628,80.0042,80.014,184684.0
2024-12-02 13:00:00,81.88,81.9,81.85,81.88,229373.0,80.014,80.0335,79.9847,80.014,229373.0
2024-12-02 13:30:00,81.88,81.91,81.87,81.9,319466.0,80.014,80.0433,80.0042,80.0335,319466.0
2024-12-02 14:00:00,81.9,81.91,81.87,81.91,270741.0,80.0335,80.0433,80.0042,80.0433,270741.0
2024-12-02 14:30:00,81.91,81.92,81.88,81.9,156002.0,80.0433,80.0531,80.014,80.0335,156002.0
2024-12-02 15:00:00,81.89,81.96,81.87,81.93,1033487.0,80.0237,80.0922,80.0042,80.0628,1033487.0
2024-12-02 15:30:00,81.94,81.97,81.91,81.93,718377.0,80.0726,80.1019,80.0433,80.0628,718377.0
2024-12-03 09:30:00,82.03,82.1,82.0,82.05,173978.0,80.1606,80.229,80.1312,80.1801,173978.0
2024-12-03 10:00:00,82.05,82.06,81.97,82.0,445909.0,80.1801,80.1899,80.1019,80.1312,445909.0
2024-12-03 10:30:00,82.0,82.01,81.89,81.9,444121.0,80.1312,80.141,80.0237,80.0335,444121.0
2024-12-03 11:00:00,81.91,81.92,81.83,81.85,402729.0,80.0433,80.0531,79.9651,79.9847,402729.0
2024-12-03 11:30:00,81.85,81.92,81.83,81.89,300031.0,79.9847,80.0531,79.9651,80.0237,300031.0
2024-12-03 12:00:00,81.9,81.91,81.83,81.87,415864.0,80.0335,80.0433,79.9651,80.0042,415864.0
2024-12-03 12:30:00,81.88,81.92,81.85,81.91,184379.0,80.014,80.0531,79.9847,80.0433,184379.0
2024-12-03 13:00:00,81.91,81.97,81.9,81.96,241127.0,80.0433,80.1019,80.0335,80.0922,241127.0
2024-12-03 13:30:00,81.96,81.98,81.92,81.94,281783.0,80.0922,80.1117,80.0531,80.0726,281783.0
2024-12-03 14:00:00,81.94,81.95,81.88,81.89,462767.0,80.0726,80.0824,80.014,80.0237,462767.0
2024-12-03 14:30:00,81.89,81.91,81.81,81.84,485206.0,80.0237,80.0433,79.9456,79.9749,485206.0
2024-12-03 15:00:00,81.84,81.84,81.8,81.81,1066965.0,79.9749,79.9749,79.9358,79.9456,1066965.0
2024-12-03 15:30:00,81.81,81.81,81.75,81.77,1495982.0,79.9456,79.9456,79.8869,79.9065,1495982.0
2024-12-04 09:30:00,81.77,81.77,81.62,81.71,429643.0,79.9065,79.9065,79.7599,79.8478,429643.0
2024-12-04 10:00:00,81.71,81.91,81.71,81.87,336092.0,79.8478,80.0433,79.8478,80.0042,336092.0
2024-12-04 10:30:00,81.87,81.92,81.81,81.91,436860.0,80.0042,80.0531,79.9456,80.0433,436860.0
2024-12-04 11:00:00,81.92,82.01,81.88,81.99,143840.0,80.0531,80.141,80.014,80.1215,143840.0
2024-12-04 11:30:00,82.0,82.02,81.97,82.01,177551.0,80.1312,80.1508,80.1019,80.141,177551.0
2024-12-04 12:00:00,82.01,82.04,81.98,81.99,240907.0,80.141,80.1703,80.1117,80.1215,240907.0
2024-12-04 12:30:00,81.99,82.04,81.96,82.04,211733.0,80.1215,80.1703,80.0922,80.1703,211733.0
2024-12-04 13:00:00,82.04,82.06,82.01,82.03,131680.0,80.1703,80.1899,80.141,80.1606,131680.0
2024-12-04 13:30:00,82.03,82.06,81.99,81.99,320264.0,80.1606,80.1899,80.1215,80.1215,320264.0
2024-12-04 14:00:00,81.98,82.08,81.98,82.06,300588.0,80.1117,80.2094,80.1117,80.1899,300588.0
2024-12-04 14:30:00,82.06,82.11,82.06,82.07,356234.0,80.1899,80.2387,80.1899,80.1996,356234.0
2024-12-04 15:00:00,82.08,82.08,82.01,82.02,577702.0,80.2094,80.2094,80.141,80.1508,577702.0
2024-12-04 15:30:00,82.02,82.05,82.01,82.03,597822.0,80.1508,80.1801,80.141,80.1606,597822.0
2024-12-05 09:30:00,81.96,81.96,81.85,81.91,240033.0,80.0922,80.0922,79.9847,80.0433,240033.0
2024-12-05 10:00:00,81.9,81.98,81.89,81.92,196873.0,80.0335,80.1117,80.0237,80.0531,196873.0
2024-12-05 10:30:00,81.92,81.96,81.89,81.92,555926.0,80.0531,80.0922,80.0237,80.0531,555926.0
2024-12-05 11:00:00,81.92,81.98,81.89,81.97,69385.0,80.0531,80.1117,80.0237,80.1019,69385.0
2024-12-05 11:30:00,81.97,81.97,81.92,81.93,115695.0,80.1019,80.1019,80.0531,80.0628,115695.0
2024-12-05 12:00:00,81.92,82.04,81.92,82.03,116416.0,80.0531,80.1703,80.0531,80.1606,116416.0
2024-12-05 12:30:00,82.03,82.06,82.02,82.04,67106.0,80.1606,80.1899,80.1508,80.1703,67106.0
2024-12-05 13:00:00,82.03,82.04,81.98,81.98,139032.0,80.1606,80.1703,80.1117,80.1117,139032.0
2024-12-05 13:30:00,81.98,82.01,81.97,82.01,343992.0,80.1117,80.141,80.1019,80.141,343992.0
2024-12-05 14:00:00,82.01,82.03,81.99,82.02,197912.0,80.141,80.1606,80.1215,80.1508,197912.0
2024-12-05 14:30:00,82.02,82.05,82.01,82.02,158756.0,80.1508,80.1801,80.141,80.1508,158756.0
2024-12-05 15:00:00,82.03,82.05,82.01,82.05,575971.0,80.1606,80.1801,80.141,80.1801,575971.0
2024-12-05 15:30:00,82.05,82.05,82.0,82.01,276625.0,80.1801,80.1801,80.1312,80.141,276625.0
2024-12-06 09:30:00,82.31,82.34,82.24,82.27,162497.0,80.4342,80.4635,80.3658,80.3951,162497.0
2024-12-06 10:00:00,82.26,82.29,82.2,82.22,381884.0,80.3853,80.4146,80.3267,80.3462,381884.0
2024-12-06 10:30:00,82.21,82.22,82.12,82.13,144672.0,80.3365,80.3462,80.2485,80.2583,144672.0
2024-12-06 11:00:00,82.13,82.16,82.09,82.15,354873.0,80.2583,80.2876,80.2192,80.2778,354873.0
2024-12-06 11:30:00,82.14,82.22,82.14,82.2,524111.0,80.2681,80.3462,80.2681,80.3267,524111.0
2024-12-06 12:00:00,82.2,82.21,82.15,82.17,72052.0,80.3267,80.3365,80.2778,80.2974,72052.0
2024-12-06 12:30:00,82.17,82.2,82.15,82.19,120386.0,80.2974,80.3267,80.2778,80.3169,120386.0
2024-12-06 13:00:00,82.18,82.22,82.14,82.21,138843.0,80.3071,80.3462,80.2681,80.3365,138843.0
2024-12-06 13:30:00,82.2,82.22,82.19,82.2,139949.0,80.3267,80.3462,80.3169,80.3267,139949.0
2024-12-06 14:00:00,82.2,82.21,82.17,82.2,151344.0,80.3267,80.3365,80.2974,80.3267,151344.0
2024-12-06 14:30:00,82.2,82.24,82.19,82.23,462200.0,80.3267,80.3658,80.3169,80.356,462200.0
2024-12-06 15:00:00,82.25,82.27,82.23,82.24,722866.0,80.3755,80.3951,80.356,80.3658,722866.0
2024-12-06 15:30:00,82.23,82.29,82.23,82.26,453011.0,80.356,80.4146,80.356,80.3853,453011.0
2024-12-09 09:30:00,82.17,82.2,82.13,82.16,197290.0,80.2974,80.3267,80.2583,80.2876,197290.0
2024-12-09 10:00:00,82.15,82.16,82.07,82.09,239437.0,80.2778,80.2876,80.1996,80.2192,239437.0
2024-12-09 10:30:00,82.09,82.14,82.08,82.1,635691.0,80.2192,80.2681,80.2094,80.229,635691.0
2024-12-09 11:00:00,82.1,82.13,82.08,82.13,297725.0,80.229,80.2583,80.2094,80.2583,297725.0
2024-12-09 11:30:00,82.13,82.13,82.08,82.08,127200.0,80.2583,80.2583,80.2094,80.2094,127200.0
2024-12-09 12:00:00,82.09,82.11,82.06,82.09,139460.0,80.2192,80.2387,80.1899,80.2192,139460.0
2024-12-09 12:30:00,82.09,82.12,82.09,82.09,165075.0,80.2192,80.2485,80.2192,80.2192,165075.0
2024-12-09 13:00:00,82.1,82.16,82.08,82.16,220141.0,80.229,80.2876,80.2094,80.2876,220141.0
2024-12-09 13:30:00,82.16,82.17,82.12,82.15,171584.0,80.2876,80.2974,80.2485,80.2778,171584.0
2024-12-09 14:00:00,82.14,82.15,82.08,82.09,307615.0,80.2681,80.2778,80.2094,80.2192,307615.0
2024-12-09 14:30:00,82.09,82.12,82.08,82.11,206777.0,80.2192,80.2485,80.2094,80.2387,206777.0
2024-12-09 15:00:00,82.11,82.12,82.08,82.1,1289630.0,80.2387,80.2485,80.2094,80.229,1289630.0
2024-12-09 15:30:00,82.09,82.11,82.08,82.09,1408152.0,80.2192,80.2387,80.2094,80.2192,1408152.0
2024-12-10 09:30:00,82.0,82.06,81.95,82.05,296286.0,80.1312,80.1899,80.0824,80.1801,296286.0
2024-12-10 10:00:00,82.05,82.06,81.98,81.98,408253.0,80.1801,80.1899,80.1117,80.1117,408253.0
2024-12-10 10:30:00,81.98,81.99,81.93,81.94,263654.0,80.1117,80.1215,80.0628,80.0726,263654.0
2024-12-10 11:00:00,81.95,82.03,81.94,81.99,434451.0,80.0824,80.1606,80.0726,80.1215,434451.0
2024-12-10 11:30:00,82.0,82.01,81.95,81.99,116334.0,80.1312,80.141,80.0824,80.1215,116334.0
2024-12-10 12:00:00,81.99,82.01,81.96,81.99,146073.0,80.1215,80.141,80.0922,80.1215,146073.0
2024-12-10 12:30:00,81.98,82.0,81.95,81.97,136366.0,80.1117,80.1312,80.0824,80.1019,136366.0
2024-12-10 13:00:00,81.97,82.03,81.97,82.02,166323.0,80.1019,80.1606,80.1019,80.1508,166323.0
2024-12-10 13:30:00,82.02,82.06,82.01,82.03,136648.0,80.1508,80.1899,80.141,80.1606,136648.0
2024-12-10 14:00:00,82.04,82.08,82.03,82.06,133210.0,80.1703,80.2094,80.1606,80.1899,133210.0
2024-12-10 14:30:00,82.05,82.07,82.03,82.07,235736.0,80.1801,80.1996,80.1606,80.1996,235736.0
2024-12-10 15:00:00,82.07,82.09,82.03,82.09,420586.0,80.1996,80.2192,80.1606,80.2192,420586.0
2024-12-10 15:30:00,82.09,82.1,82.02,82.05,664498.0,80.2192,80.229,80.1508,80.1801,664498.0
2024-12-11 09:30:00,82.26,82.26,82.15,82.2,853740.0,80.3853,80.3853,80.2778,80.3267,853740.0
2024-12-11 10:00:00,82.2,82.2,82.08,82.09,699461.0,80.3267,80.3267,80.2094,80.2192,699461.0
2024-12-11 10:30:00,82.09,82.1,82.01,82.03,115095.0,80.2192,80.229,80.141,80.1606,115095.0
2024-12-11 11:00:00,82.03,82.08,82.01,82.08,220519.0,80.1606,80.2094,80.141,80.2094,220519.0
2024-12-11 11:30:00,82.08,82.17,82.07,82.17,271722.0,80.2094,80.2974,80.1996,80.2974,271722.0
2024-12-11 12:00:00,82.17,82.17,82.1,82.11,600881.0,80.2974,80.2974,80.229,80.2387,600881.0
2024-12-11 12:30:00,82.11,82.12,82.07,82.11,225953.0,80.2387,80.2485,80.1996,80.2387,225953.0
2024-12-11 13:00:00,82.11,82.17,82.07,82.09,329192.0,80.2387,80.2974,80.1996,80.2192,329192.0
2024-12-11 13:30:00,82.09,82.09,81.95,81.95,206432.0,80.2192,80.2192,80.0824,80.0824,206432.0
2024-12-11 14:00:00,81.95,81.98,81.93,81.95,236004.0,80.0824,80.1117,80.0628,80.0824,236004.0
2024-12-11 14:30:00,81.95,81.97,81.91,81.95,1105019.0,80.0824,80.1019,80.0433,80.0824,1105019.0
2024-12-11 15:00:00,81.95,81.98,81.91,81.96,998502.0,80.0824,80.1117,80.0433,80.0922,998502.0
2024-12-11 15:30:00,81.97,81.97,81.92,81.92,781386.0,80.1019,80.1019,80.0531,80.0531,781386.0
2024-12-12 09:30:00,81.92,81.92,81.76,81.78,441838.0,80.0531,80.0531,79.8967,79.9163,441838.0
2024-12-12 10:00:00,81.77,81.82,81.75,81.8,338785.0,79.9065,79.9553,79.8869,79.9358,338785.0
2024-12-12 10:30:00,81.81,81.84,81.77,81.79,706419.0,79.9456,79.9749,79.9065,79.926,706419.0
2024-12-12 11:00:00,81.79,81.83,81.77,81.79,158858.0,79.926,79.9651,79.9065,79.926,158858.0
2024-12-12 11:30:00,81.79,81.79,81.7,81.71,232809.0,79.926,79.926,79.8381,79.8478,232809.0
2024-12-12 12:00:00,81.71,81.75,81.7,81.7,194854.0,79.8478,79.8869,79.8381,79.8381,194854.0
2024-12-12 12:30:00,81.71,81.79,81.7,81.78,1565089.0,79.8478,79.926,79.8381,79.9163,1565089.0
2024-12-12 13:00:00,81.78,81.81,81.71,81.73,385315.0,79.9163,79.9456,79.8478,79.8674,385315.0
2024-12-12 13:30:00,81.74,81.74,81.66,81.67,473822.0,79.8772,79.8772,79.799,79.8088,473822.0
2024-12-12 14:00:00,81.66,81.68,81.62,81.65,617757.0,79.799,79.8185,79.7599,79.7892,617757.0
2024-12-12 14:30:00,81.65,81.68,81.63,81.67,348080.0,79.7892,79.8185,79.7697,79.8088,348080.0
2024-12-12 15:00:00,81.67,81.67,81.64,81.65,594405.0,79.8088,79.8088,79.7794,79.7892,594405.0
2024-12-12 15:30:00,81.65,81.66,81.61,81.64,518269.0,79.7892,79.799,79.7501,79.7794,518269.0
2024-12-13 09:30:00,81.58,81.58,81.5,81.51,153051.0,79.7208,79.7208,79.6426,79.6524,153051.0
2024-12-13 10:00:00,81.52,81.54,81.47,81.48,227976.0,79.6622,79.6817,79.6133,79.6231,227976.0
2024-12-13 10:30:00,81.48,81.51,81.44,81.47,250859.0,79.6231,79.6524,79.584,79.6133,250859.0
2024-12-13 11:00:00,81.46,81.49,81.42,81.45,367681.0,79.6035,79.6329,79.5645,79.5938,367681.0
2024-12-13 11:30:00,81.45,81.5,81.44,81.45,102827.0,79.5938,79.6426,79.584,79.5938,102827.0
2024-12-13 12:00:00,81.45,81.46,81.39,81.4,280125.0,79.5938,79.6035,79.5351,79.5449,280125.0
2024-12-13 12:30:00,81.39,81.41,81.37,81.4,239386.0,79.5351,79.5547,79.5156,79.5449,239386.0
2024-12-13 13:00:00,81.4,81.4,81.36,81.37,160330.0,79.5449,79.5449,79.5058,79.5156,160330.0
2024-12-13 13:30:00,81.37,81.41,81.34,81.38,290849.0,79.5156,79.5547,79.4863,79.5254,290849.0
2024-12-13 14:00:00,81.38,81.38,81.35,81.36,209470.0,79.5254,79.5254,79.4961,79.5058,209470.0
2024-12-13 14:30:00,81.36,81.36,81.33,81.34,318186.0,79.5058,79.5058,79.4765,79.4863,318186.0
2024-12-13 15:00:00,81.34,81.35,81.29,81.31,426957.0,79.4863,79.4961,79.4374,79.457,426957.0
2024-12-13 15:30:00,81.31,81.35,81.31,81.33,761942.0,79.457,79.4961,79.457,79.4765,761942.0
2024-12-16 09:30:00,81.48,81.51,81.39,81.44,172818.0,79.6231,79.6524,79.5351,79.584,172818.0
2024-12-16 10:00:00,81.45,81.48,81.37,81.39,252554.0,79.5938,79.6231,79.5156,79.5351,252554.0
2024-12-16 10:30:00,81.4,81.46,81.38,81.4,195721.0,79.5449,79.6035,79.5254,79.5449,195721.0
2024-12-16 11:00:00,81.42,81.44,81.33,81.34,650472.0,79.5645,79.584,79.4765,79.4863,650472.0
2024-12-16 11:30:00,81.34,81.39,81.34,81.38,276941.0,79.4863,79.5351,79.4863,79.5254,276941.0
2024-12-16 12:00:00,81.39,81.43,81.36,81.37,207217.0,79.5351,79.5742,79.5058,79.5156,207217.0
2024-12-16 12:30:00,81.37,81.39,81.35,81.39,213159.0,79.5156,79.5351,79.4961,79.5351,213159.0
2024-12-16 13:00:00,81.39,81.4,81.36,81.39,187973.0,79.5351,79.5449,79.5058,79.5351,187973.0
2024-12-16 13:30:00,81.38,81.42,81.37,81.41,194907.0,79.5254,79.5645,79.5156,79.5547,194907.0
2024-12-16 14:00:00,81.42,81.42,81.38,81.42,380798.0,79.5645,79.5645,79.5254,79.5645,380798.0
2024-12-16 14:30:00,81.42,81.42,81.39,81.4,202331.0,79.5645,79.5645,79.5351,79.5449,202331.0
2024-12-16 15:00:00,81.4,81.42,81.38,81.42,260051.0,79.5449,79.5645,79.5254,79.5645,260051.0
2024-12-16 15:30:00,81.42,81.43,81.4,81.4,1316018.0,79.5645,79.5742,79.5449,79.5449,1316018.0
2024-12-17 09:30:00,81.41,81.41,81.31,81.37,308845.0,79.5547,79.5547,79.457,79.5156,308845.0
2024-12-17 10:00:00,81.36,81.41,81.33,81.39,335554.0,79.5058,79.5547,79.4765,79.5351,335554.0
2024-12-17 10:30:00,81.38,81.42,81.37,81.4,286492.0,79.5254,79.5645,79.5156,79.5449,286492.0
2024-12-17 11:00:00,81.4,81.41,81.33,81.36,972183.0,79.5449,79.5547,79.4765,79.5058,972183.0
2024-12-17 11:30:00,81.36,81.4,81.34,81.39,428116.0,79.5058,79.5449,79.4863,79.5351,428116.0
2024-12-17 12:00:00,81.39,81.43,81.37,81.41,123530.0,79.5351,79.5742,79.5156,79.5547,123530.0
2024-12-17 12:30:00,81.41,81.42,81.38,81.42,229302.0,79.5547,79.5645,79.5254,79.5645,229302.0
2024-12-17 13:00:00,81.41,81.43,81.36,81.4,276240.0,79.5547,79.5742,79.5058,79.5449,276240.0
2024-12-17 13:30:00,81.39,81.42,81.38,81.39,336598.0,79.5351,79.5645,79.5254,79.5351,336598.0
2024-12-17 14:00:00,81.4,81.4,81.34,81.38,216553.0,79.5449,79.5449,79.4863,79.5254,216553.0
2024-12-17 14:30:00,81.38,81.39,81.36,81.37,347650.0,79.5254,79.5351,79.5058,79.5156,347650.0
2024-12-17 15:00:00,81.36,81.37,81.32,81.34,712147.0,79.5058,79.5156,79.4667,79.4863,712147.0
2024-12-17 15:30:00,81.34,81.37,81.31,81.36,331843.0,79.4863,79.5156,79.457,79.5058,331843.0
2024-12-18 09:30:00,81.39,81.43,81.31,81.4,341184.0,79.5351,79.5742,79.457,79.5449,341184.0
2024-12-18 10:00:00,81.4,81.42,81.31,81.33,332199.0,79.5449,79.5645,79.457,79.4765,332199.0
2024-12-18 10:30:00,81.33,81.4,81.32,81.38,411980.0,79.4765,79.5449,79.4667,79.5254,411980.0
2024-12-18 11:00:00,81.37,81.39,81.35,81.39,486883.0,79.5156,79.5351,79.4961,79.5351,486883.0
2024-12-18 11:30:00,81.39,81.39,81.33,81.33,407765.0,79.5351,79.5351,79.4765,79.4765,407765.0
2024-12-18 12:00:00,81.34,81.38,81.32,81.37,270187.0,79.4863,79.5254,79.4667,79.5156,270187.0
2024-12-18 12:30:00,81.37,81.44,81.37,81.42,205527.0,79.5156,79.584,79.5156,79.5645,205527.0
2024-12-18 13:00:00,81.42,81.46,81.4,81.42,234245.0,79.5645,79.6035,79.5449,79.5645,234245.0
2024-12-18 13:30:00,81.42,81.45,81.39,81.44,3382484.0,79.5645,79.5938,79.5351,79.584,3382484.0
2024-12-18 14:00:00,81.43,81.43,80.93,81.04,974715.0,79.5742,79.5742,79.0856,79.1931,974715.0
2024-12-18 14:30:00,81.03,81.06,80.71,80.73,609587.0,79.1833,79.2127,78.8706,78.8902,609587.0
2024-12-18 15:00:00,80.75,80.79,80.64,80.66,853842.0,78.9097,78.9488,78.8022,78.8218,853842.0
2024-12-18 15:30:00,80.66,80.67,80.53,80.55,1266977.0,78.8218,78.8316,78.6947,78.7143,1266977.0
2024-12-19 09:30:00,80.48,80.8,80.34,80.38,354742.0,78.6459,78.9586,78.5091,78.5482,354742.0
2024-12-19 10:00:00,80.38,80.43,80.32,80.34,355044.0,78.5482,78.597,78.4895,78.5091,355044.0
2024-12-19 10:30:00,80.34,80.47,80.34,80.44,506299.0,78.5091,78.6361,78.5091,78.6068,506299.0
2024-12-19 11:00:00,80.42,80.46,80.35,80.45,477613.0,78.5872,78.6263,78.5188,78.6166,477613.0
2024-12-19 11:30:00,80.45,80.46,80.34,80.34,508785.0,78.6166,78.6263,78.5091,78.5091,508785.0
2024-12-19 12:00:00,80.34,80.36,80.31,80.31,477237.0,78.5091,78.5286,78.4798,78.4798,477237.0
2024-12-19 12:30:00,80.32,80.32,80.21,80.23,515446.0,78.4895,78.4895,78.382,78.4016,515446.0
2024-12-19 13:00:00,80.23,80.27,80.17,80.27,838980.0,78.4016,78.4407,78.3429,78.4407,838980.0
2024-12-19 13:30:00,80.27,80.4,80.25,80.4,672993.0,78.4407,78.5677,78.4211,78.5677,672993.0
2024-12-19 14:00:00,80.39,80.44,80.35,80.39,290616.0,78.5579,78.6068,78.5188,78.5579,290616.0
2024-12-19 14:30:00,80.39,80.4,80.28,80.29,376335.0,78.5579,78.5677,78.4504,78.4602,376335.0
2024-12-19 15:00:00,80.29,80.31,80.25,80.29,1903377.0,78.4602,78.4798,78.4211,78.4602,1903377.0
2024-12-19 15:30:00,80.29,80.34,80.26,80.3,498598.0,78.4602,78.5091,78.4309,78.47,498598.0
2024-12-20 09:30:00,80.61,80.68,80.53,80.56,780374.0,78.7729,78.8413,78.6947,78.7241,780374.0
2024-12-20 10:00:00,80.56,80.58,80.51,80.52,668732.0,78.7241,78.7436,78.6752,78.685,668732.0
2024-12-20 10:30:00,80.53,80.7,80.52,80.68,737062.0,78.6947,78.8609,78.685,78.8413,737062.0
2024-12-20 11:00:00,80.67,80.74,80.66,80.72,510267.0,78.8316,78.9,78.8218,78.8804,510267.0
2024-12-20 11:30:00,80.72,80.82,80.7,80.81,418253.0,78.8804,78.9781,78.8609,78.9684,418253.0
2024-12-20 12:00:00,80.81,80.83,80.78,80.79,289732.0,78.9684,78.9879,78.939,78.9488,289732.0
2024-12-20 12:30:00,80.79,80.79,80.73,80.74,268237.0,78.9488,78.9488,78.8902,78.9,268237.0
2024-12-20 13:00:00,80.73,80.74,80.64,80.65,754669.0,78.8902,78.9,78.8022,78.812,754669.0
2024-12-20 13:30:00,80.65,80.7,80.64,80.67,266576.0,78.812,78.8609,78.8022,78.8316,266576.0
2024-12-20 14:00:00,80.67,80.7,80.65,80.65,299512.0,78.8316,78.8609,78.812,78.812,299512.0
2024-12-20 14:30:00,80.66,80.7,80.62,80.64,530601.0,78.8218,78.8609,78.7827,78.8022,530601.0
2024-12-20 15:00:00,80.64,80.67,80.63,80.66,274203.0,78.8022,78.8316,78.7925,78.8218,274203.0
2024-12-20 15:30:00,80.66,80.67,80.58,80.59,566274.0,78.8218,78.8316,78.7436,78.7534,566274.0
2024-12-23 09:30:00,80.59,80.61,80.47,80.49,366807.0,78.7534,78.7729,78.6361,78.6557,366807.0
2024-12-23 10:00:00,80.5,80.53,80.42,80.42,368912.0,78.6654,78.6947,78.5872,78.5872,368912.0
2024-12-23 10:30:00,80.42,80.44,80.41,80.42,578340.0,78.5872,78.6068,78.5775,78.5872,578340.0
2024-12-23 11:00:00,80.42,80.46,80.41,80.42,154225.0,78.5872,78.6263,78.5775,78.5872,154225.0
2024-12-23 11:30:00,80.42,80.49,80.41,80.49,271021.0,78.5872,78.6557,78.5775,78.6557,271021.0
2024-12-23 12:00:00,80.48,80.49,80.41,80.41,212271.0,78.6459,78.6557,78.5775,78.5775,212271.0
2024-12-23 12:30:00,80.41,80.42,80.38,80.4,134988.0,78.5775,78.5872,78.5482,78.5677,134988.0
2024-12-23 13:00:00,80.4,80.43,80.39,80.42,202893.0,78.5677,78.597,78.5579,78.5872,202893.0
2024-12-23 13:30:00,80.42,80.45,80.39,80.4,334639.0,78.5872,78.6166,78.5579,78.5677,334639.0
2024-12-23 14:00:00,80.4,80.4,80.34,80.35,210620.0,78.5677,78.5677,78.5091,78.5188,210620.0
2024-12-23 14:30:00,80.35,80.38,80.33,80.33,307051.0,78.5188,78.5482,78.4993,78.4993,307051.0
2024-12-23 15:00:00,80.33,80.38,80.33,80.37,219974.0,78.4993,78.5482,78.4993,78.5384,219974.0
2024-12-23 15:30:00,80.37,80.43,80.36,80.4,295581.0,78.5384,78.597,78.5286,78.5677,295581.0
2024-12-24 09:30:00,80.1,80.1,79.95,80.01,258591.0,78.5788,78.5788,78.4316,78.4905,258591.0
2024-12-24 10:00:00,80.01,80.05,80.0,80.02,415584.0,78.4905,78.5298,78.4807,78.5003,415584.0
2024-12-24 10:30:00,80.02,80.04,80.01,80.04,296766.0,78.5003,78.5199,78.4905,78.5199,296766.0
2024-12-24 11:00:00,80.04,80.06,80.01,80.05,198977.0,78.5199,78.5396,78.4905,78.5298,198977.0
2024-12-24 11:30:00,80.05,80.13,80.04,80.11,277986.0,78.5298,78.6082,78.5199,78.5886,277986.0
2024-12-24 12:00:00,80.11,80.23,80.1,80.2,1120096.0,78.5886,78.7063,78.5788,78.6769,1120096.0
2024-12-24 12:30:00,80.21,80.25,80.19,80.25,260024.0,78.6867,78.726,78.6671,78.726,260024.0
2024-12-26 09:30:00,79.97,80.03,79.96,80.01,148628.0,78.4513,78.5101,78.4415,78.4905,148628.0
2024-12-26 10:00:00,80.0,80.01,79.97,80.0,868344.0,78.4807,78.4905,78.4513,78.4807,868344.0
2024-12-26 10:30:00,80.0,80.06,79.99,80.06,556302.0,78.4807,78.5396,78.4709,78.5396,556302.0
2024-12-26 11:00:00,80.06,80.13,80.06,80.13,198668.0,78.5396,78.6082,78.5396,78.6082,198668.0
2024-12-26 11:30:00,80.13,80.16,80.12,80.16,202538.0,78.6082,78.6377,78.5984,78.6377,202538.0
2024-12-26 12:00:00,80.16,80.17,80.1,80.11,1961503.0,78.6377,78.6475,78.5788,78.5886,1961503.0
2024-12-26 12:30:00,80.11,80.12,80.06,80.09,312140.0,78.5886,78.5984,78.5396,78.569,312140.0
2024-12-26 13:00:00,80.09,80.29,80.07,80.27,332592.0,78.569,78.7652,78.5494,78.7456,332592.0
2024-12-26 13:30:00,80.27,80.31,80.25,80.31,407627.0,78.7456,78.7848,78.726,78.7848,407627.0
2024-12-26 14:00:00,80.31,80.33,80.28,80.33,452991.0,78.7848,78.8044,78.7554,78.8044,452991.0
2024-12-26 14:30:00,80.33,80.34,80.29,80.31,183715.0,78.8044,78.8142,78.7652,78.7848,183715.0
2024-12-26 15:00:00,80.31,80.32,80.3,80.32,262564.0,78.7848,78.7946,78.775,78.7946,262564.0
2024-12-26 15:30:00,80.31,80.34,80.3,80.32,372840.0,78.7848,78.8142,78.775,78.7946,372840.0
2024-12-27 09:30:00,80.37,80.37,80.22,80.28,549872.0,78.8437,78.8437,78.6965,78.7554,549872.0
2024-12-27 10:00:00,80.28,80.33,80.27,80.33,330918.0,78.7554,78.8044,78.7456,78.8044,330918.0
2024-12-27 10:30:00,80.33,80.34,80.28,80.29,118320.0,78.8044,78.8142,78.7554,78.7652,118320.0
2024-12-27 11:00:00,80.28,80.32,80.23,80.31,192856.0,78.7554,78.7946,78.7063,78.7848,192856.0
2024-12-27 11:30:00,80.31,80.32,80.22,80.23,423109.0,78.7848,78.7946,78.6965,78.7063,423109.0
2024-12-27 12:00:00,80.23,80.23,80.17,80.2,238375.0,78.7063,78.7063,78.6475,78.6769,238375.0
2024-12-27 12:30:00,80.19,80.2,80.13,80.16,188488.0,78.6671,78.6769,78.6082,78.6377,188488.0
2024-12-27 13:00:00,80.15,80.17,80.12,80.13,241803.0,78.6279,78.6475,78.5984,78.6082,241803.0
2024-12-27 13:30:00,80.12,80.17,80.12,80.13,123796.0,78.5984,78.6475,78.5984,78.6082,123796.0
2024-12-27 14:00:00,80.13,80.15,80.12,80.13,274723.0,78.6082,78.6279,78.5984,78.6082,274723.0
2024-12-27 14:30:00,80.13,80.14,80.11,80.13,468633.0,78.6082,78.618,78.5886,78.6082,468633.0
2024-12-27 15:00:00,80.12,80.14,80.1,80.12,115314.0,78.5984,78.618,78.5788,78.5984,115314.0
2024-12-27 15:30:00,80.11,80.13,80.09,80.12,491919.0,78.5886,78.6082,78.569,78.5984,491919.0
2024-12-30 09:30:00,80.29,80.43,80.29,80.4,405274.0,78.7652,78.9025,78.7652,78.8731,405274.0
2024-12-30 10:00:00,80.39,80.42,80.37,80.41,257094.0,78.8633,78.8927,78.8437,78.8829,257094.0
2024-12-30 10:30:00,80.41,80.41,80.34,80.39,473867.0,78.8829,78.8829,78.8142,78.8633,473867.0
2024-12-30 11:00:00,80.39,80.43,80.37,80.42,469290.0,78.8633,78.9025,78.8437,78.8927,469290.0
2024-12-30 11:30:00,80.42,80.44,80.39,80.4,233593.0,78.8927,78.9123,78.8633,78.8731,233593.0
2024-12-30 12:00:00,80.39,80.41,80.38,80.39,152450.0,78.8633,78.8829,78.8535,78.8633,152450.0
2024-12-30 12:30:00,80.39,80.42,80.37,80.42,590555.0,78.8633,78.8927,78.8437,78.8927,590555.0
2024-12-30 13:00:00,80.41,80.43,80.4,80.41,129167.0,78.8829,78.9025,78.8731,78.8829,129167.0
2024-12-30 13:30:00,80.41,80.45,80.4,80.45,201364.0,78.8829,78.9222,78.8731,78.9222,201364.0
2024-12-30 14:00:00,80.45,80.45,80.42,80.45,186372.0,78.9222,78.9222,78.8927,78.9222,186372.0
2024-12-30 14:30:00,80.45,80.46,80.42,80.45,213079.0,78.9222,78.932,78.8927,78.9222,213079.0
2024-12-30 15:00:00,80.45,80.45,80.41,80.43,360455.0,78.9222,78.9222,78.8829,78.9025,360455.0
2024-12-30 15:30:00,80.42,80.45,80.41,80.43,474974.0,78.8927,78.9222,78.8829,78.9025,474974.0
2024-12-31 09:30:00,80.44,80.56,80.43,80.53,223338.0,78.9123,79.0301,78.9025,79.0006,223338.0
2024-12-31 10:00:00,80.54,80.54,80.46,80.47,190379.0,79.0104,79.0104,78.932,78.9418,190379.0
2024-12-31 10:30:00,80.46,80.48,80.37,80.41,267136.0,78.932,78.9516,78.8437,78.8829,267136.0
2024-12-31 11:00:00,80.4,80.41,80.23,80.24,225978.0,78.8731,78.8829,78.7063,78.7161,225978.0
2024-12-31 11:30:00,80.23,80.26,80.22,80.23,294816.0,78.7063,78.7358,78.6965,78.7063,294816.0
2024-12-31 12:00:00,80.23,80.25,80.17,80.22,239798.0,78.7063,78.726,78.6475,78.6965,239798.0
2024-12-31 12:30:00,80.23,80.26,80.17,80.22,313325.0,78.7063,78.7358,78.6475,78.6965,313325.0
2024-12-31 13:00:00,80.22,80.24,80.17,80.18,330903.0,78.6965,78.7161,78.6475,78.6573,330903.0
2024-12-31 13:30:00,80.18,80.27,80.18,80.24,295597.0,78.6573,78.7456,78.6573,78.7161,295597.0
2024-12-31 14:00:00,80.24,80.28,80.23,80.27,121282.0,78.7161,78.7554,78.7063,78.7456,121282.0
2024-12-31 14:30:00,80.27,80.27,80.25,80.27,84701.0,78.7456,78.7456,78.726,78.7456,84701.0
2024-12-31 15:00:00,80.27,80.28,80.24,80.27,217670.0,78.7456,78.7554,78.7161,78.7456,217670.0
2024-12-31 15:30:00,80.27,80.28,80.25,80.27,233355.0,78.7456,78.7554,78.726,78.7456,233355.0
2025-01-02 09:30:00,80.43,80.48,80.34,80.42,1201319.0,78.9025,78.9516,78.8142,78.8927,1201319.0
2025-01-02 10:00:00,80.42,80.56,80.4,80.5,534533.0,78.8927,79.0301,78.8731,78.9712,534533.0
2025-01-02 10:30:00,80.49,80.49,80.38,80.4,110680.0,78.9614,78.9614,78.8535,78.8731,110680.0
2025-01-02 11:00:00,80.39,80.4,80.29,80.31,282737.0,78.8633,78.8731,78.7652,78.7848,282737.0
2025-01-02 11:30:00,80.31,80.32,80.23,80.23,202020.0,78.7848,78.7946,78.7063,78.7063,202020.0
2025-01-02 12:00:00,80.23,80.26,80.18,80.19,217197.0,78.7063,78.7358,78.6573,78.6671,217197.0
2025-01-02 12:30:00,80.18,80.26,80.17,80.26,144342.0,78.6573,78.7358,78.6475,78.7358,144342.0
2025-01-02 13:00:00,80.26,80.31,80.25,80.31,218819.0,78.7358,78.7848,78.726,78.7848,218819.0
2025-01-02 13:30:00,80.31,80.33,80.28,80.33,447951.0,78.7848,78.8044,78.7554,78.8044,447951.0
2025-01-02 14:00:00,80.33,80.34,80.27,80.3,301954.0,78.8044,78.8142,78.7456,78.775,301954.0
2025-01-02 14:30:00,80.29,80.3,80.24,80.28,540910.0,78.7652,78.775,78.7161,78.7554,540910.0
2025-01-02 15:00:00,80.28,80.32,80.28,80.32,201710.0,78.7554,78.7946,78.7554,78.7946,201710.0
2025-01-02 15:30:00,80.31,80.33,80.28,80.29,324827.0,78.7848,78.8044,78.7554,78.7652,324827.0
2025-01-03 09:30:00,80.4,80.44,80.33,80.42,365121.0,78.8731,78.9123,78.8044,78.8927,365121.0
2025-01-03 10:00:00,80.41,80.42,80.29,80.3,831384.0,78.8829,78.8927,78.7652,78.775,831384.0
2025-01-03 10:30:00,80.31,80.34,80.27,80.28,237097.0,78.7848,78.8142,78.7456,78.7554,237097.0
2025-01-03 11:00:00,80.28,80.34,80.28,80.31,136292.0,78.7554,78.8142,78.7554,78.7848,136292.0
2025-01-03 11:30:00,80.31,80.33,80.29,80.29,96974.0,78.7848,78.8044,78.7652,78.7652,96974.0
2025-01-03 12:00:00,80.29,80.34,80.29,80.33,104482.0,78.7652,78.8142,78.7652,78.8044,104482.0
2025-01-03 12:30:00,80.33,80.33,80.26,80.26,199590.0,78.8044,78.8044,78.7358,78.7358,199590.0
2025-01-03 13:00:00,80.26,80.28,80.23,80.27,138218.0,78.7358,78.7554,78.7063,78.7456,138218.0
2025-01-03 13:30:00,80.27,80.3,80.23,80.23,335108.0,78.7456,78.775,78.7063,78.7063,335108.0
2025-01-03 14:00:00,80.23,80.24,80.21,80.23,254122.0,78.7063,78.7161,78.6867,78.7063,254122.0
2025-01-03 14:30:00,80.24,80.25,80.16,80.19,489817.0,78.7161,78.726,78.6377,78.6671,489817.0
2025-01-03 15:00:00,80.19,80.2,80.15,80.17,308229.0,78.6671,78.6769,78.6279,78.6475,308229.0
2025-01-03 15:30:00,80.17,80.19,80.12,80.14,1677332.0,78.6475,78.6671,78.5984,78.618,1677332.0
2025-01-06 09:30:00,80.11,80.14,80.04,80.08,395789.0,78.5886,78.618,78.5199,78.5592,395789.0
2025-01-06 10:00:00,80.08,80.09,80.01,80.03,424341.0,78.5592,78.569,78.4905,78.5101,424341.0
2025-01-06 10:30:00,80.03,80.07,80.02,80.06,360111.0,78.5101,78.5494,78.5003,78.5396,360111.0
2025-01-06 11:00:00,80.06,80.15,80.05,80.15,249177.0,78.5396,78.6279,78.5298,78.6279,249177.0
2025-01-06 11:30:00,80.15,80.16,80.08,80.11,405453.0,78.6279,78.6377,78.5592,78.5886,405453.0
2025-01-06 12:00:00,80.11,80.16,80.1,80.15,239379.0,78.5886,78.6377,78.5788,78.6279,239379.0
2025-01-06 12:30:00,80.14,80.15,80.09,80.13,196845.0,78.618,78.6279,78.569,78.6082,196845.0
2025-01-06 13:00:00,80.13,80.13,80.03,80.1,241775.0,78.6082,78.6082,78.5101,78.5788,241775.0
2025-01-06 13:30:00,80.11,80.11,80.0,80.01,158410.0,78.5886,78.5886,78.4807,78.4905,158410.0
2025-01-06 14:00:00,80.01,80.05,80.0,80.04,191348.0,78.4905,78.5298,78.4807,78.5199,191348.0
2025-01-06 14:30:00,80.03,80.07,80.03,80.06,180884.0,78.5101,78.5494,78.5101,78.5396,180884.0
2025-01-06 15:00:00,80.06,80.08,80.04,80.04,287659.0,78.5396,78.5592,78.5199,78.5199,287659.0
2025-01-06 15:30:00,80.05,80.06,80.02,80.06,461239.0,78.5298,78.5396,78.5003,78.5396,461239.0
2025-01-07 09:30:00,79.99,80.05,79.97,80.0,1013105.0,78.4709,78.5298,78.4513,78.4807,1013105.0
2025-01-07 10:00:00,79.98,79.99,79.73,79.82,743753.0,78.4611,78.4709,78.2158,78.3041,743753.0
2025-01-07 10:30:00,79.81,79.84,79.7,79.78,459620.0,78.2943,78.3237,78.1864,78.2649,459620.0
2025-01-07 11:00:00,79.78,79.79,79.69,79.73,1325056.0,78.2649,78.2747,78.1766,78.2158,1325056.0
2025-01-07 11:30:00,79.73,79.8,79.72,79.77,472614.0,78.2158,78.2845,78.206,78.2551,472614.0
2025-01-07 12:00:00,79.76,79.83,79.74,79.82,475745.0,78.2453,78.3139,78.2256,78.3041,475745.0
2025-01-07 12:30:00,79.83,79.86,79.8,79.81,250401.0,78.3139,78.3434,78.2845,78.2943,250401.0
2025-01-07 13:00:00,79.81,79.87,79.79,79.81,418936.0,78.2943,78.3532,78.2747,78.2943,418936.0
2025-01-07 13:30:00,79.81,79.82,79.72,79.76,275476.0,78.2943,78.3041,78.206,78.2453,275476.0
2025-01-07 14:00:00,79.77,79.81,79.75,79.79,214449.0,78.2551,78.2943,78.2354,78.2747,214449.0
2025-01-07 14:30:00,79.79,79.81,79.76,79.8,279675.0,78.2747,78.2943,78.2453,78.2845,279675.0
2025-01-07 15:00:00,79.8,79.83,79.78,79.81,497217.0,78.2845,78.3139,78.2649,78.2943,497217.0
2025-01-07 15:30:00,79.81,79.84,79.78,79.8,514822.0,78.2943,78.3237,78.2649,78.2845,514822.0
2025-01-08 09:30:00,79.75,79.83,79.72,79.83,190951.0,78.2354,78.3139,78.206,78.3139,190951.0
2025-01-08 10:00:00,79.83,79.9,79.81,79.84,235903.0,78.3139,78.3826,78.2943,78.3237,235903.0
2025-01-08 10:30:00,79.85,79.9,79.83,79.9,98173.0,78.3335,78.3826,78.3139,78.3826,98173.0
2025-01-08 11:00:00,79.89,79.94,79.85,79.88,1166508.0,78.3728,78.4218,78.3335,78.363,1166508.0
2025-01-08 11:30:00,79.88,79.93,79.86,79.9,194406.0,78.363,78.412,78.3434,78.3826,194406.0
2025-01-08 12:00:00,79.91,79.91,79.82,79.83,610780.0,78.3924,78.3924,78.3041,78.3139,610780.0
2025-01-08 12:30:00,79.83,79.87,79.78,79.86,387013.0,78.3139,78.3532,78.2649,78.3434,387013.0
2025-01-08 13:00:00,79.86,79.93,79.83,79.87,249254.0,78.3434,78.412,78.3139,78.3532,249254.0
2025-01-08 13:30:00,79.87,79.89,79.73,79.74,743605.0,78.3532,78.3728,78.2158,78.2256,743605.0
2025-01-08 14:00:00,79.74,79.85,79.73,79.84,606062.0,78.2256,78.3335,78.2158,78.3237,606062.0
2025-01-08 14:30:00,79.84,79.85,79.76,79.78,514035.0,78.3237,78.3335,78.2453,78.2649,514035.0
2025-01-08 15:00:00,79.79,79.87,79.79,79.87,853810.0,78.2747,78.3532,78.2747,78.3532,853810.0
2025-01-08 15:30:00,79.86,79.92,79.85,79.87,581415.0,78.3434,78.4022,78.3335,78.3532,581415.0
2025-01-10 09:30:00,79.97,79.97,79.45,79.52,579551.0,78.4513,78.4513,77.9411,78.0098,579551.0
2025-01-10 10:00:00,79.52,79.64,79.41,79.62,548950.0,78.0098,78.1275,77.9019,78.1079,548950.0
2025-01-10 10:30:00,79.63,79.63,79.52,79.53,753418.0,78.1177,78.1177,78.0098,78.0196,753418.0
2025-01-10 11:00:00,79.53,79.54,79.48,79.51,872663.0,78.0196,78.0294,77.9706,78.0,872663.0
2025-01-10 11:30:00,79.5,79.53,79.47,79.48,226512.0,77.9902,78.0196,77.9608,77.9706,226512.0
2025-01-10 12:00:00,79.48,79.49,79.42,79.46,209401.0,77.9706,77.9804,77.9117,77.951,209401.0
2025-01-10 12:30:00,79.46,79.52,79.46,79.48,201375.0,77.951,78.0098,77.951,77.9706,201375.0
2025-01-10 13:00:00,79.48,79.48,79.39,79.42,395634.0,77.9706,77.9706,77.8823,77.9117,395634.0
2025-01-10 13:30:00,79.42,79.43,79.38,79.39,384685.0,77.9117,77.9215,77.8725,77.8823,384685.0
2025-01-10 14:00:00,79.4,79.4,79.34,79.38,237322.0,77.8921,77.8921,77.8332,77.8725,237322.0
2025-01-10 14:30:00,79.37,79.38,79.33,79.35,247533.0,77.8627,77.8725,77.8234,77.843,247533.0
2025-01-10 15:00:00,79.35,79.35,79.3,79.34,957997.0,77.843,77.843,77.794,77.8332,957997.0
2025-01-10 15:30:00,79.34,79.39,79.32,79.39,949311.0,77.8332,77.8823,77.8136,77.8823,949311.0
2025-01-13 09:30:00,79.26,79.35,79.26,79.3,455507.0,77.7548,77.843,77.7548,77.794,455507.0
2025-01-13 10:00:00,79.3,79.33,79.2,79.2,413187.0,77.794,77.8234,77.6959,77.6959,413187.0
2025-01-13 10:30:00,79.2,79.29,79.2,79.23,1217388.0,77.6959,77.7842,77.6959,77.7253,1217388.0
2025-01-13 11:00:00,79.23,79.24,79.15,79.19,741308.0,77.7253,77.7351,77.6468,77.6861,741308.0
2025-01-13 11:30:00,79.19,79.23,79.15,79.15,494696.0,77.6861,77.7253,77.6468,77.6468,494696.0
2025-01-13 12:00:00,79.16,79.28,79.14,79.27,173162.0,77.6567,77.7744,77.637,77.7646,173162.0
2025-01-13 12:30:00,79.27,79.3,79.23,79.3,154851.0,77.7646,77.794,77.7253,77.794,154851.0
2025-01-13 13:00:00,79.3,79.32,79.22,79.25,141619.0,77.794,77.8136,77.7155,77.7449,141619.0
2025-01-13 13:30:00,79.25,79.29,79.24,79.27,202046.0,77.7449,77.7842,77.7351,77.7646,202046.0
2025-01-13 14:00:00,79.27,79.28,79.23,79.27,476650.0,77.7646,77.7744,77.7253,77.7646,476650.0
2025-01-13 14:30:00,79.27,79.27,79.16,79.17,394572.0,77.7646,77.7646,77.6567,77.6665,394572.0
2025-01-13 15:00:00,79.16,79.21,79.16,79.19,377015.0,77.6567,77.7057,77.6567,77.6861,377015.0
2025-01-13 15:30:00,79.18,79.23,79.17,79.17,740201.0,77.6763,77.7253,77.6665,77.6665,740201.0
2025-01-14 09:30:00,79.3,79.39,79.17,79.18,336033.0,77.794,77.8823,77.6665,77.6763,336033.0
2025-01-14 10:00:00,79.18,79.25,79.17,79.19,189736.0,77.6763,77.7449,77.6665,77.6861,189736.0
2025-01-14 10:30:00,79.19,79.22,79.15,79.19,1287637.0,77.6861,77.7155,77.6468,77.6861,1287637.0
2025-01-14 11:00:00,79.2,79.25,79.19,79.2,352974.0,77.6959,77.7449,77.6861,77.6959,352974.0
2025-01-14 11:30:00,79.2,79.22,79.16,79.18,178494.0,77.6959,77.7155,77.6567,77.6763,178494.0
2025-01-14 12:00:00,79.18,79.19,79.13,79.15,243770.0,77.6763,77.6861,77.6272,77.6468,243770.0
2025-01-14 12:30:00,79.14,79.18,79.14,79.15,170380.0,77.637,77.6763,77.637,77.6468,170380.0
2025-01-14 13:00:00,79.15,79.19,79.13,79.18,167679.0,77.6468,77.6861,77.6272,77.6763,167679.0
2025-01-14 13:30:00,79.18,79.22,79.17,79.22,227112.0,77.6763,77.7155,77.6665,77.7155,227112.0
2025-01-14 14:00:00,79.22,79.23,79.19,79.23,160641.0,77.7155,77.7253,77.6861,77.7253,160641.0
2025-01-14 14:30:00,79.23,79.26,79.2,79.2,313532.0,77.7253,77.7548,77.6959,77.6959,313532.0
2025-01-14 15:00:00,79.2,79.24,79.2,79.23,996564.0,77.6959,77.7351,77.6959,77.7253,996564.0
2025-01-14 15:30:00,79.23,79.25,79.21,79.24,1101751.0,77.7253,77.7449,77.7057,77.7351,1101751.0
2025-01-15 09:30:00,80.01,80.06,79.97,80.04,328683.0,78.4905,78.5396,78.4513,78.5199,328683.0
2025-01-15 10:00:00,80.04,80.09,79.97,80.06,228471.0,78.5199,78.569,78.4513,78.5396,228471.0
2025-01-15 10:30:00,80.06,80.09,79.97,80.0,447317.0,78.5396,78.569,78.4513,78.4807,447317.0
2025-01-15 11:00:00,79.99,80.0,79.89,79.91,1050012.0,78.4709,78.4807,78.3728,78.3924,1050012.0
2025-01-15 11:30:00,79.9,79.93,79.87,79.92,651899.0,78.3826,78.412,78.3532,78.4022,651899.0
2025-01-15 12:00:00,79.92,79.99,79.91,79.98,126279.0,78.4022,78.4709,78.3924,78.4611,126279.0
2025-01-15 12:30:00,79.98,80.0,79.94,79.96,533042.0,78.4611,78.4807,78.4218,78.4415,533042.0
2025-01-15 13:00:00,79.95,80.02,79.94,79.98,147011.0,78.4316,78.5003,78.4218,78.4611,147011.0
2025-01-15 13:30:00,79.98,80.03,79.97,80.01,229939.0,78.4611,78.5101,78.4513,78.4905,229939.0
2025-01-15 14:00:00,80.01,80.04,79.97,80.04,356406.0,78.4905,78.5199,78.4513,78.5199,356406.0
2025-01-15 14:30:00,80.04,80.06,80.0,80.04,853140.0,78.5199,78.5396,78.4807,78.5199,853140.0
2025-01-15 15:00:00,80.04,80.04,79.98,80.01,1122904.0,78.5199,78.5199,78.4611,78.4905,1122904.0
2025-01-15 15:30:00,80.01,80.02,79.94,79.99,1557813.0,78.4905,78.5003,78.4218,78.4709,1557813.0
2025-01-16 09:30:00,79.97,80.0,79.87,79.91,150276.0,78.4513,78.4807,78.3532,78.3924,150276.0
2025-01-16 10:00:00,79.91,80.1,79.89,80.08,1940222.0,78.3924,78.5788,78.3728,78.5592,1940222.0
2025-01-16 10:30:00,80.08,80.13,80.06,80.12,2066878.0,78.5592,78.6082,78.5396,78.5984,2066878.0
2025-01-16 11:00:00,80.11,80.23,80.11,80.2,205016.0,78.5886,78.7063,78.5886,78.6769,205016.0
2025-01-16 11:30:00,80.2,80.26,80.18,80.2,141974.0,78.6769,78.7358,78.6573,78.6769,141974.0
2025-01-16 12:00:00,80.21,80.28,80.19,80.28,372914.0,78.6867,78.7554,78.6671,78.7554,372914.0
2025-01-16 12:30:00,80.28,80.3,80.22,80.23,449814.0,78.7554,78.775,78.6965,78.7063,449814.0
2025-01-16 13:00:00,80.23,80.27,80.2,80.2,99257.0,78.7063,78.7456,78.6769,78.6769,99257.0
2025-01-16 13:30:00,80.21,80.25,80.2,80.24,631223.0,78.6867,78.726,78.6769,78.7161,631223.0
2025-01-16 14:00:00,80.23,80.32,80.23,80.29,841912.0,78.7063,78.7946,78.7063,78.7652,841912.0
2025-01-16 14:30:00,80.29,80.31,80.22,80.23,323853.0,78.7652,78.7848,78.6965,78.7063,323853.0
2025-01-16 15:00:00,80.23,80.26,80.22,80.25,424959.0,78.7063,78.7358,78.6965,78.726,424959.0
2025-01-16 15:30:00,80.24,80.24,80.18,80.19,292452.0,78.7161,78.7161,78.6573,78.6671,292452.0
2025-01-17 09:30:00,80.33,80.35,80.21,80.26,585087.0,78.8044,78.8241,78.6867,78.7358,585087.0
2025-01-17 10:00:00,80.27,80.34,80.26,80.33,876040.0,78.7456,78.8142,78.7358,78.8044,876040.0
2025-01-17 10:30:00,80.33,80.34,80.27,80.29,514444.0,78.8044,78.8142,78.7456,78.7652,514444.0
2025-01-17 11:00:00,80.29,80.29,80.22,80.23,168328.0,78.7652,78.7652,78.6965,78.7063,168328.0
2025-01-17 11:30:00,80.22,80.24,80.17,80.2,167316.0,78.6965,78.7161,78.6475,78.6769,167316.0
2025-01-17 12:00:00,80.19,80.24,80.19,80.23,179116.0,78.6671,78.7161,78.6671,78.7063,179116.0
2025-01-17 12:30:00,80.24,80.29,80.23,80.27,275911.0,78.7161,78.7652,78.7063,78.7456,275911.0
2025-01-17 13:00:00,80.28,80.33,80.27,80.31,335297.0,78.7554,78.8044,78.7456,78.7848,335297.0
2025-01-17 13:30:00,80.31,80.32,80.26,80.27,134876.0,78.7848,78.7946,78.7358,78.7456,134876.0
2025-01-17 14:00:00,80.27,80.28,80.22,80.23,167666.0,78.7456,78.7554,78.6965,78.7063,167666.0
2025-01-17 14:30:00,80.23,80.26,80.22,80.25,192524.0,78.7063,78.7358,78.6965,78.726,192524.0
2025-01-17 15:00:00,80.25,80.27,80.22,80.23,303585.0,78.726,78.7456,78.6965,78.7063,303585.0
2025-01-17 15:30:00,80.23,80.24,80.21,80.23,316549.0,78.7063,78.7161,78.6867,78.7063,316549.0
2025-01-21 09:30:00,80.51,80.51,80.4,80.41,225628.0,78.981,78.981,78.8731,78.8829,225628.0
2025-01-21 10:00:00,80.42,80.47,80.39,80.45,960124.0,78.8927,78.9418,78.8633,78.9222,960124.0
2025-01-21 10:30:00,80.46,80.53,80.45,80.49,476049.0,78.932,79.0006,78.9222,78.9614,476049.0
2025-01-21 11:00:00,80.51,80.51,80.44,80.48,152598.0,78.981,78.981,78.9123,78.9516,152598.0
2025-01-21 11:30:00,80.48,80.51,80.44,80.47,308252.0,78.9516,78.981,78.9123,78.9418,308252.0
2025-01-21 12:00:00,80.47,80.48,80.43,80.46,121313.0,78.9418,78.9516,78.9025,78.932,121313.0
2025-01-21 12:30:00,80.46,80.47,80.4,80.42,145919.0,78.932,78.9418,78.8731,78.8927,145919.0
2025-01-21 13:00:00,80.42,80.46,80.41,80.45,153227.0,78.8927,78.932,78.8829,78.9222,153227.0
2025-01-21 13:30:00,80.45,80.5,80.44,80.49,251873.0,78.9222,78.9712,78.9123,78.9614,251873.0
2025-01-21 14:00:00,80.48,80.5,80.47,80.48,246122.0,78.9516,78.9712,78.9418,78.9516,246122.0
2025-01-21 14:30:00,80.49,80.49,80.46,80.48,434484.0,78.9614,78.9614,78.932,78.9516,434484.0
2025-01-21 15:00:00,80.47,80.52,80.46,80.52,396238.0,78.9418,78.9908,78.932,78.9908,396238.0
2025-01-21 15:30:00,80.52,80.56,80.51,80.56,831281.0,78.9908,79.0301,78.981,79.0301,831281.0
2025-01-22 09:30:00,80.56,80.56,80.45,80.51,209793.0,79.0301,79.0301,78.9222,78.981,209793.0
2025-01-22 10:00:00,80.5,80.56,80.47,80.48,524860.0,78.9712,79.0301,78.9418,78.9516,524860.0
2025-01-22 10:30:00,80.48,80.49,80.4,80.41,880415.0,78.9516,78.9614,78.8731,78.8829,880415.0
2025-01-22 11:00:00,80.41,80.45,80.37,80.38,396785.0,78.8829,78.9222,78.8437,78.8535,396785.0
2025-01-22 11:30:00,80.39,80.42,80.36,80.37,852245.0,78.8633,78.8927,78.8339,78.8437,852245.0
2025-01-22 12:00:00,80.37,80.4,80.33,80.34,469357.0,78.8437,78.8731,78.8044,78.8142,469357.0
2025-01-22 12:30:00,80.34,80.35,80.32,80.33,519102.0,78.8142,78.8241,78.7946,78.8044,519102.0
2025-01-22 13:00:00,80.33,80.39,80.32,80.36,300229.0,78.8044,78.8633,78.7946,78.8339,300229.0
2025-01-22 13:30:00,80.37,80.38,80.35,80.37,145571.0,78.8437,78.8535,78.8241,78.8437,145571.0
2025-01-22 14:00:00,80.37,80.39,80.33,80.34,824600.0,78.8437,78.8633,78.8044,78.8142,824600.0
2025-01-22 14:30:00,80.34,80.38,80.33,80.38,259193.0,78.8142,78.8535,78.8044,78.8535,259193.0
2025-01-22 15:00:00,80.38,80.42,80.36,80.37,739726.0,78.8535,78.8927,78.8339,78.8437,739726.0
2025-01-22 15:30:00,80.38,80.39,80.31,80.33,851100.0,78.8535,78.8633,78.7848,78.8044,851100.0
2025-01-23 09:30:00,80.12,80.21,80.07,80.17,712348.0,78.5984,78.6867,78.5494,78.6475,712348.0
2025-01-23 10:00:00,80.17,80.21,80.15,80.15,305655.0,78.6475,78.6867,78.6279,78.6279,305655.0
2025-01-23 10:30:00,80.15,80.22,80.14,80.2,182698.0,78.6279,78.6965,78.618,78.6769,182698.0
2025-01-23 11:00:00,80.19,80.27,80.15,80.27,217840.0,78.6671,78.7456,78.6279,78.7456,217840.0
2025-01-23 11:30:00,80.27,80.29,80.23,80.23,210734.0,78.7456,78.7652,78.7063,78.7063,210734.0
2025-01-23 12:00:00,80.23,80.24,80.19,80.23,149456.0,78.7063,78.7161,78.6671,78.7063,149456.0
2025-01-23 12:30:00,80.23,80.29,80.23,80.29,394132.0,78.7063,78.7652,78.7063,78.7652,394132.0
2025-01-23 13:00:00,80.29,80.29,80.24,80.25,139205.0,78.7652,78.7652,78.7161,78.726,139205.0
2025-01-23 13:30:00,80.24,80.26,80.22,80.23,258235.0,78.7161,78.7358,78.6965,78.7063,258235.0
2025-01-23 14:00:00,80.23,80.29,80.22,80.29,204934.0,78.7063,78.7652,78.6965,78.7652,204934.0
2025-01-23 14:30:00,80.28,80.3,80.26,80.29,306869.0,78.7554,78.775,78.7358,78.7652,306869.0
2025-01-23 15:00:00,80.28,80.29,80.26,80.28,255465.0,78.7554,78.7652,78.7358,78.7554,255465.0
2025-01-23 15:30:00,80.28,80.3,80.27,80.29,517536.0,78.7554,78.775,78.7456,78.7652,517536.0
2025-01-24 09:30:00,80.26,80.39,80.23,80.31,228901.0,78.7358,78.8633,78.7063,78.7848,228901.0
2025-01-24 10:00:00,80.33,80.42,80.3,80.38,163290.0,78.8044,78.8927,78.775,78.8535,163290.0
2025-01-24 10:30:00,80.38,80.52,80.37,80.5,558298.0,78.8535,78.9908,78.8437,78.9712,558298.0
2025-01-24 11:00:00,80.49,80.51,80.46,80.48,164808.0,78.9614,78.981,78.932,78.9516,164808.0
2025-01-24 11:30:00,80.48,80.49,80.44,80.48,140188.0,78.9516,78.9614,78.9123,78.9516,140188.0
2025-01-24 12:00:00,80.48,80.51,80.46,80.47,126000.0,78.9516,78.981,78.932,78.9418,126000.0
2025-01-24 12:30:00,80.47,80.48,80.41,80.42,106321.0,78.9418,78.9516,78.8829,78.8927,106321.0
2025-01-24 13:00:00,80.42,80.43,80.4,80.42,117415.0,78.8927,78.9025,78.8731,78.8927,117415.0
2025-01-24 13:30:00,80.42,80.42,80.36,80.37,839983.0,78.8927,78.8927,78.8339,78.8437,839983.0
2025-01-24 14:00:00,80.37,80.4,80.36,80.4,258025.0,78.8437,78.8731,78.8339,78.8731,258025.0
2025-01-24 14:30:00,80.4,80.43,80.38,80.4,268230.0,78.8731,78.9025,78.8535,78.8731,268230.0
2025-01-24 15:00:00,80.4,80.41,80.38,80.4,330059.0,78.8731,78.8829,78.8535,78.8731,330059.0
2025-01-24 15:30:00,80.4,80.45,80.38,80.42,410425.0,78.8731,78.9222,78.8535,78.8927,410425.0
2025-01-27 09:30:00,80.74,80.77,80.69,80.71,290246.0,79.2066,79.2361,79.1576,79.1772,290246.0
2025-01-27 10:00:00,80.7,80.75,80.66,80.72,235946.0,79.1674,79.2165,79.1282,79.187,235946.0
2025-01-27 10:30:00,80.72,80.74,80.67,80.73,638274.0,79.187,79.2066,79.138,79.1968,638274.0
2025-01-27 11:00:00,80.73,80.78,80.69,80.76,373309.0,79.1968,79.2459,79.1576,79.2263,373309.0
2025-01-27 11:30:00,80.76,80.79,80.71,80.77,142625.0,79.2263,79.2557,79.1772,79.2361,142625.0
2025-01-27 12:00:00,80.76,80.79,80.71,80.74,109714.0,79.2263,79.2557,79.1772,79.2066,109714.0
2025-01-27 12:30:00,80.74,80.82,80.73,80.79,127924.0,79.2066,79.2851,79.1968,79.2557,127924.0
2025-01-27 13:00:00,80.79,80.86,80.77,80.8,171924.0,79.2557,79.3244,79.2361,79.2655,171924.0
2025-01-27 13:30:00,80.8,80.82,80.78,80.8,279149.0,79.2655,79.2851,79.2459,79.2655,279149.0
2025-01-27 14:00:00,80.81,80.81,80.76,80.77,174268.0,79.2753,79.2753,79.2263,79.2361,174268.0
2025-01-27 14:30:00,80.77,80.85,80.75,80.84,187052.0,79.2361,79.3146,79.2165,79.3047,187052.0
2025-01-27 15:00:00,80.83,80.86,80.81,80.86,1202994.0,79.2949,79.3244,79.2753,79.3244,1202994.0
2025-01-27 15:30:00,80.85,80.87,80.83,80.84,238305.0,79.3146,79.3342,79.2949,79.3047,238305.0
2025-01-28 09:30:00,80.74,80.81,80.67,80.74,159633.0,79.2066,79.2753,79.138,79.2066,159633.0
2025-01-28 10:00:00,80.75,80.77,80.69,80.7,128444.0,79.2165,79.2361,79.1576,79.1674,128444.0
2025-01-28 10:30:00,80.7,80.73,80.65,80.67,229907.0,79.1674,79.1968,79.1184,79.138,229907.0
2025-01-28 11:00:00,80.67,80.7,80.65,80.7,160903.0,79.138,79.1674,79.1184,79.1674,160903.0
2025-01-28 11:30:00,80.7,80.7,80.65,80.67,193199.0,79.1674,79.1674,79.1184,79.138,193199.0
2025-01-28 12:00:00,80.68,80.7,80.64,80.68,113973.0,79.1478,79.1674,79.1085,79.1478,113973.0
2025-01-28 12:30:00,80.67,80.72,80.67,80.7,163956.0,79.138,79.187,79.138,79.1674,163956.0
2025-01-28 13:00:00,80.7,80.79,80.69,80.78,153810.0,79.1674,79.2557,79.1576,79.2459,153810.0
2025-01-28 13:30:00,80.77,80.8,80.72,80.73,320056.0,79.2361,79.2655,79.187,79.1968,320056.0
2025-01-28 14:00:00,80.73,80.76,80.71,80.76,80986.0,79.1968,79.2263,79.1772,79.2263,80986.0
2025-01-28 14:30:00,80.76,80.79,80.73,80.78,148772.0,79.2263,79.2557,79.1968,79.2459,148772.0
2025-01-28 15:00:00,80.79,80.82,80.78,80.81,1279743.0,79.2557,79.2851,79.2459,79.2753,1279743.0
2025-01-28 15:30:00,80.81,80.86,80.8,80.83,727858.0,79.2753,79.3244,79.2655,79.2949,727858.0
2025-01-29 09:30:00,80.93,80.93,80.82,80.89,379594.0,79.393,79.393,79.2851,79.3538,379594.0
2025-01-29 10:00:00,80.9,80.9,80.85,80.85,190708.0,79.3636,79.3636,79.3146,79.3146,190708.0
2025-01-29 10:30:00,80.86,80.86,80.75,80.75,203928.0,79.3244,79.3244,79.2165,79.2165,203928.0
2025-01-29 11:00:00,80.76,80.79,80.73,80.74,218723.0,79.2263,79.2557,79.1968,79.2066,218723.0
2025-01-29 11:30:00,80.75,80.76,80.68,80.7,99431.0,79.2165,79.2263,79.1478,79.1674,99431.0
2025-01-29 12:00:00,80.7,80.77,80.69,80.77,136611.0,79.1674,79.2361,79.1576,79.2361,136611.0
2025-01-29 12:30:00,80.76,80.78,80.74,80.77,1323373.0,79.2263,79.2459,79.2066,79.2361,1323373.0
2025-01-29 13:00:00,80.77,80.77,80.74,80.76,69828.0,79.2361,79.2361,79.2066,79.2263,69828.0
2025-01-29 13:30:00,80.76,80.77,80.72,80.74,589559.0,79.2263,79.2361,79.187,79.2066,589559.0
2025-01-29 14:00:00,80.75,80.77,80.54,80.58,206333.0,79.2165,79.2361,79.0104,79.0497,206333.0
2025-01-29 14:30:00,80.58,80.78,80.53,80.74,231912.0,79.0497,79.2459,79.0006,79.2066,231912.0
2025-01-29 15:00:00,80.73,80.81,80.72,80.77,1178791.0,79.1968,79.2753,79.187,79.2361,1178791.0
2025-01-29 15:30:00,80.78,80.8,80.75,80.78,743802.0,79.2459,79.2655,79.2165,79.2459,743802.0
2025-01-30 09:30:00,80.88,80.97,80.87,80.97,328280.0,79.344,79.4323,79.3342,79.4323,328280.0
2025-01-30 10:00:00,80.97,81.01,80.95,80.97,1131162.0,79.4323,79.4715,79.4127,79.4323,1131162.0
2025-01-30 10:30:00,80.97,80.99,80.87,80.89,1072008.0,79.4323,79.4519,79.3342,79.3538,1072008.0
2025-01-30 11:00:00,80.89,80.91,80.86,80.88,817141.0,79.3538,79.3734,79.3244,79.344,817141.0
2025-01-30 11:30:00,80.88,80.92,80.86,80.86,214837.0,79.344,79.3832,79.3244,79.3244,214837.0
2025-01-30 12:00:00,80.87,80.93,80.86,80.92,384796.0,79.3342,79.393,79.3244,79.3832,384796.0
2025-01-30 12:30:00,80.92,80.93,80.88,80.92,1109238.0,79.3832,79.393,79.344,79.3832,1109238.0
2025-01-30 13:00:00,80.92,80.93,80.88,80.92,340692.0,79.3832,79.393,79.344,79.3832,340692.0
2025-01-30 13:30:00,80.92,80.95,80.9,80.94,980501.0,79.3832,79.4127,79.3636,79.4028,980501.0
2025-01-30 14:00:00,80.94,80.97,80.93,80.96,287674.0,79.4028,79.4323,79.393,79.4225,287674.0
2025-01-30 14:30:00,80.95,80.98,80.94,80.98,1002675.0,79.4127,79.4421,79.4028,79.4421,1002675.0
2025-01-30 15:00:00,80.97,80.98,80.94,80.97,149825.0,79.4323,79.4421,79.4028,79.4323,149825.0
2025-01-30 15:30:00,80.97,80.98,80.85,80.93,2164035.0,79.4323,79.4421,79.3146,79.393,2164035.0
2025-01-31 09:30:00,81.01,81.03,80.92,81.02,1154278.0,79.4715,79.4911,79.3832,79.4813,1154278.0
2025-01-31 10:00:00,81.01,81.02,80.96,80.98,668641.0,79.4715,79.4813,79.4225,79.4421,668641.0
2025-01-31 10:30:00,80.98,81.02,80.96,81.01,318442.0,79.4421,79.4813,79.4225,79.4715,318442.0
2025-01-31 11:00:00,81.01,81.03,80.96,80.97,208399.0,79.4715,79.4911,79.4225,79.4323,208399.0
2025-01-31 11:30:00,80.97,80.97,80.92,80.95,202748.0,79.4323,79.4323,79.3832,79.4127,202748.0
2025-01-31 12:00:00,80.95,80.99,80.92,80.98,262379.0,79.4127,79.4519,79.3832,79.4421,262379.0
2025-01-31 12:30:00,80.98,81.02,80.96,80.98,222406.0,79.4421,79.4813,79.4225,79.4421,222406.0
2025-01-31 13:00:00,80.98,80.98,80.87,80.88,214138.0,79.4421,79.4421,79.3342,79.344,214138.0
2025-01-31 13:30:00,80.88,80.9,80.83,80.83,109944.0,79.344,79.3636,79.2949,79.2949,109944.0
2025-01-31 14:00:00,80.84,80.86,80.8,80.83,200019.0,79.3047,79.3244,79.2655,79.2949,200019.0
2025-01-31 14:30:00,80.84,80.84,80.71,80.72,301212.0,79.3047,79.3047,79.1772,79.187,301212.0
2025-01-31 15:00:00,80.71,80.74,80.67,80.7,1478350.0,79.1772,79.2066,79.138,79.1674,1478350.0
2025-01-31 15:30:00,80.7,80.81,80.67,80.81,1445213.0,79.1674,79.2753,79.138,79.2753,1445213.0
2025-02-03 09:30:00,80.5,80.56,80.48,80.5,333482.0,79.2782,79.3373,79.2585,79.2782,333482.0
2025-02-03 10:00:00,80.49,80.73,80.42,80.56,826054.0,79.2684,79.5047,79.1995,79.3373,826054.0
2025-02-03 10:30:00,80.55,80.56,80.46,80.49,540776.0,79.3275,79.3373,79.2388,79.2684,540776.0
2025-02-03 11:00:00,80.5,80.63,80.48,80.61,323792.0,79.2782,79.4063,79.2585,79.3866,323792.0
2025-02-03 11:30:00,80.61,80.63,80.46,80.49,318151.0,79.3866,79.4063,79.2388,79.2684,318151.0
2025-02-03 12:00:00,80.49,80.53,80.43,80.5,361651.0,79.2684,79.3078,79.2093,79.2782,361651.0
2025-02-03 12:30:00,80.5,80.58,80.47,80.56,444255.0,79.2782,79.357,79.2487,79.3373,444255.0
2025-02-03 13:00:00,80.56,80.6,80.46,80.47,301711.0,79.3373,79.3767,79.2388,79.2487,301711.0
2025-02-03 13:30:00,80.47,80.48,80.42,80.45,308125.0,79.2487,79.2585,79.1995,79.229,308125.0
2025-02-03 14:00:00,80.45,80.47,80.38,80.39,324058.0,79.229,79.2487,79.1601,79.1699,324058.0
2025-02-03 14:30:00,80.39,80.47,80.36,80.44,886916.0,79.1699,79.2487,79.1404,79.2191,886916.0
2025-02-03 15:00:00,80.44,80.46,80.4,80.46,1126120.0,79.2191,79.2388,79.1798,79.2388,1126120.0
2025-02-03 15:30:00,80.46,80.49,80.45,80.48,351998.0,79.2388,79.2684,79.229,79.2585,351998.0
2025-02-04 09:30:00,80.38,80.46,80.36,80.45,689420.0,79.1601,79.2388,79.1404,79.229,689420.0
2025-02-04 10:00:00,80.44,80.55,80.44,80.47,401212.0,79.2191,79.3275,79.2191,79.2487,401212.0
2025-02-04 10:30:00,80.48,80.55,80.45,80.52,518472.0,79.2585,79.3275,79.229,79.2979,518472.0
2025-02-04 11:00:00,80.52,80.61,80.52,80.6,195777.0,79.2979,79.3866,79.2979,79.3767,195777.0
2025-02-04 11:30:00,80.59,80.61,80.54,80.56,327333.0,79.3669,79.3866,79.3176,79.3373,327333.0
2025-02-04 12:00:00,80.56,80.63,80.55,80.62,177381.0,79.3373,79.4063,79.3275,79.3964,177381.0
2025-02-04 12:30:00,80.63,80.64,80.59,80.64,535620.0,79.4063,79.4161,79.3669,79.4161,535620.0
2025-02-04 13:00:00,80.63,80.66,80.61,80.64,168231.0,79.4063,79.4358,79.3866,79.4161,168231.0
2025-02-04 13:30:00,80.64,80.67,80.62,80.64,159280.0,79.4161,79.4457,79.3964,79.4161,159280.0
2025-02-04 14:00:00,80.64,80.7,80.63,80.68,259936.0,79.4161,79.4752,79.4063,79.4555,259936.0
2025-02-04 14:30:00,80.69,80.71,80.65,80.67,181433.0,79.4654,79.4851,79.426,79.4457,181433.0
2025-02-04 15:00:00,80.67,80.68,80.63,80.67,375422.0,79.4457,79.4555,79.4063,79.4457,375422.0
2025-02-04 15:30:00,80.67,80.7,80.64,80.66,1232174.0,79.4457,79.4752,79.4161,79.4358,1232174.0
2025-02-05 09:30:00,80.97,81.0,80.9,80.97,356075.0,79.7411,79.7707,79.6722,79.7411,356075.0
2025-02-05 10:00:00,80.98,81.12,80.98,81.02,247410.0,79.751,79.8888,79.751,79.7903,247410.0
2025-02-05 10:30:00,81.02,81.06,80.99,81.04,302528.0,79.7903,79.8297,79.7608,79.81,302528.0
2025-02-05 11:00:00,81.05,81.08,81.03,81.07,324227.0,79.8199,79.8494,79.8002,79.8396,324227.0
2025-02-05 11:30:00,81.06,81.1,81.05,81.08,177625.0,79.8297,79.8691,79.8199,79.8494,177625.0
2025-02-05 12:00:00,81.07,81.12,81.06,81.07,446818.0,79.8396,79.8888,79.8297,79.8396,446818.0
2025-02-05 12:30:00,81.06,81.1,81.03,81.08,229512.0,79.8297,79.8691,79.8002,79.8494,229512.0
2025-02-05 13:00:00,81.07,81.12,81.05,81.11,587584.0,79.8396,79.8888,79.8199,79.879,587584.0
2025-02-05 13:30:00,81.1,81.16,81.1,81.15,94747.0,79.8691,79.9282,79.8691,79.9184,94747.0
2025-02-05 14:00:00,81.14,81.15,81.11,81.12,105944.0,79.9085,79.9184,79.879,79.8888,105944.0
2025-02-05 14:30:00,81.12,81.12,81.03,81.05,304799.0,79.8888,79.8888,79.8002,79.8199,304799.0
2025-02-05 15:00:00,81.05,81.07,81.03,81.07,288215.0,79.8199,79.8396,79.8002,79.8396,288215.0
2025-02-05 15:30:00,81.07,81.07,81.01,81.04,1044411.0,79.8396,79.8396,79.7805,79.81,1044411.0
2025-02-06 09:30:00,81.03,81.03,80.92,80.94,300178.0,79.8002,79.8002,79.6919,79.7116,300178.0
2025-02-06 10:00:00,80.95,81.03,80.94,80.96,163935.0,79.7214,79.8002,79.7116,79.7313,163935.0
2025-02-06 10:30:00,80.96,80.98,80.91,80.95,248662.0,79.7313,79.751,79.682,79.7214,248662.0
2025-02-06 11:00:00,80.96,80.97,80.88,80.88,165905.0,79.7313,79.7411,79.6525,79.6525,165905.0
2025-02-06 11:30:00,80.88,80.91,80.83,80.84,116427.0,79.6525,79.682,79.6032,79.6131,116427.0
2025-02-06 12:00:00,80.84,80.87,80.83,80.86,241913.0,79.6131,79.6426,79.6032,79.6328,241913.0
2025-02-06 12:30:00,80.86,80.91,80.85,80.91,370879.0,79.6328,79.682,79.6229,79.682,370879.0
2025-02-06 13:00:00,80.91,81.0,80.9,80.99,163414.0,79.682,79.7707,79.6722,79.7608,163414.0
2025-02-06 13:30:00,80.98,80.99,80.94,80.98,86936.0,79.751,79.7608,79.7116,79.751,86936.0
2025-02-06 14:00:00,80.99,81.0,80.91,80.92,220258.0,79.7608,79.7707,79.682,79.6919,220258.0
2025-02-06 14:30:00,80.92,80.95,80.9,80.91,283873.0,79.6919,79.7214,79.6722,79.682,283873.0
2025-02-06 15:00:00,80.9,80.92,80.89,80.9,502137.0,79.6722,79.6919,79.6623,79.6722,502137.0
2025-02-06 15:30:00,80.9,80.93,80.88,80.91,336410.0,79.6722,79.7017,79.6525,79.682,336410.0
2025-02-07 09:30:00,80.78,80.78,80.67,80.72,388168.0,79.554,79.554,79.4457,79.4949,388168.0
2025-02-07 10:00:00,80.72,80.72,80.58,80.59,425088.0,79.4949,79.4949,79.357,79.3669,425088.0
2025-02-07 10:30:00,80.59,80.68,80.56,80.64,285971.0,79.3669,79.4555,79.3373,79.4161,285971.0
2025-02-07 11:00:00,80.63,80.68,80.6,80.67,336121.0,79.4063,79.4555,79.3767,79.4457,336121.0
2025-02-07 11:30:00,80.67,80.71,80.62,80.64,238149.0,79.4457,79.4851,79.3964,79.4161,238149.0
2025-02-07 12:00:00,80.64,80.68,80.6,80.67,592250.0,79.4161,79.4555,79.3767,79.4457,592250.0
2025-02-07 12:30:00,80.67,80.69,80.61,80.62,193759.0,79.4457,79.4654,79.3866,79.3964,193759.0
2025-02-07 13:00:00,80.62,80.66,80.6,80.65,329659.0,79.3964,79.4358,79.3767,79.426,329659.0
2025-02-07 13:30:00,80.64,80.66,80.61,80.64,132008.0,79.4161,79.4358,79.3866,79.4161,132008.0
2025-02-07 14:00:00,80.64,80.69,80.63,80.69,130200.0,79.4161,79.4654,79.4063,79.4654,130200.0
2025-02-07 14:30:00,80.69,80.69,80.65,80.67,305905.0,79.4654,79.4654,79.426,79.4457,305905.0
2025-02-07 15:00:00,80.67,80.7,80.65,80.66,1507816.0,79.4457,79.4752,79.426,79.4358,1507816.0
2025-02-07 15:30:00,80.66,80.68,80.63,80.65,306651.0,79.4358,79.4555,79.4063,79.426,306651.0
2025-02-10 09:30:00,80.76,80.83,80.74,80.81,2289779.0,79.5343,79.6032,79.5146,79.5835,2289779.0
2025-02-10 10:00:00,80.82,80.83,80.79,80.83,501300.0,79.5934,79.6032,79.5638,79.6032,501300.0
2025-02-10 10:30:00,80.83,80.85,80.8,80.81,2585946.0,79.6032,79.6229,79.5737,79.5835,2585946.0
2025-02-10 11:00:00,80.81,80.82,80.74,80.77,156639.0,79.5835,79.5934,79.5146,79.5441,156639.0
2025-02-10 11:30:00,80.77,80.78,80.73,80.77,218737.0,79.5441,79.554,79.5047,79.5441,218737.0
2025-02-10 12:00:00,80.76,80.77,80.7,80.74,493481.0,79.5343,79.5441,79.4752,79.5146,493481.0
2025-02-10 12:30:00,80.74,80.75,80.7,80.74,338464.0,79.5146,79.5244,79.4752,79.5146,338464.0
2025-02-10 13:00:00,80.73,80.76,80.73,80.75,101901.0,79.5047,79.5343,79.5047,79.5244,101901.0
2025-02-10 13:30:00,80.74,80.75,80.7,80.7,176808.0,79.5146,79.5244,79.4752,79.4752,176808.0
2025-02-10 14:00:00,80.71,80.75,80.7,80.73,198678.0,79.4851,79.5244,79.4752,79.5047,198678.0
2025-02-10 14:30:00,80.73,80.74,80.7,80.73,167646.0,79.5047,79.5146,79.4752,79.5047,167646.0
2025-02-10 15:00:00,80.73,80.74,80.67,80.68,811256.0,79.5047,79.5146,79.4457,79.4555,811256.0
2025-02-10 15:30:00,80.69,80.7,80.64,80.7,441094.0,79.4654,79.4752,79.4161,79.4752,441094.0
2025-02-11 09:30:00,80.55,80.55,80.51,80.54,216799.0,79.3275,79.3275,79.2881,79.3176,216799.0
2025-02-11 10:00:00,80.54,80.57,80.5,80.53,197497.0,79.3176,79.3472,79.2782,79.3078,197497.0
2025-02-11 10:30:00,80.53,80.56,80.49,80.54,121627.0,79.3078,79.3373,79.2684,79.3176,121627.0
2025-02-11 11:00:00,80.54,80.6,80.52,80.57,113390.0,79.3176,79.3767,79.2979,79.3472,113390.0
2025-02-11 11:30:00,80.58,80.59,80.54,80.55,161552.0,79.357,79.3669,79.3176,79.3275,161552.0
2025-02-11 12:00:00,80.55,80.56,80.52,80.55,125494.0,79.3275,79.3373,79.2979,79.3275,125494.0
2025-02-11 12:30:00,80.55,80.55,80.52,80.52,72434.0,79.3275,79.3275,79.2979,79.2979,72434.0
2025-02-11 13:00:00,80.53,80.58,80.53,80.58,151947.0,79.3078,79.357,79.3078,79.357,151947.0
2025-02-11 13:30:00,80.58,80.61,80.57,80.59,165343.0,79.357,79.3866,79.3472,79.3669,165343.0
2025-02-11 14:00:00,80.59,80.62,80.56,80.56,116546.0,79.3669,79.3964,79.3373,79.3373,116546.0
2025-02-11 14:30:00,80.56,80.62,80.55,80.58,280425.0,79.3373,79.3964,79.3275,79.357,280425.0
2025-02-11 15:00:00,80.58,80.59,80.56,80.58,113132.0,79.357,79.3669,79.3373,79.357,113132.0
2025-02-11 15:30:00,80.57,80.6,80.56,80.59,211435.0,79.3472,79.3767,79.3373,79.3669,211435.0
2025-02-12 09:30:00,80.16,80.22,80.05,80.07,251807.0,78.9434,79.0025,78.8351,78.8548,251807.0
2025-02-12 10:00:00,80.07,80.08,80.03,80.06,928849.0,78.8548,78.8646,78.8154,78.8449,928849.0
2025-02-12 10:30:00,80.07,80.12,80.06,80.1,270429.0,78.8548,78.904,78.8449,78.8843,270429.0
2025-02-12 11:00:00,80.1,80.11,80.05,80.11,1485729.0,78.8843,78.8942,78.8351,78.8942,1485729.0
2025-02-12 11:30:00,80.11,80.18,80.1,80.18,330717.0,78.8942,78.9631,78.8843,78.9631,330717.0
2025-02-12 12:00:00,80.18,80.22,80.17,80.19,155049.0,78.9631,79.0025,78.9532,78.9729,155049.0
2025-02-12 12:30:00,80.2,80.23,80.17,80.22,363600.0,78.9828,79.0123,78.9532,79.0025,363600.0
2025-02-12 13:00:00,80.22,80.24,80.16,80.2,297283.0,79.0025,79.0222,78.9434,78.9828,297283.0
2025-02-12 13:30:00,80.2,80.25,80.19,80.25,1260180.0,78.9828,79.032,78.9729,79.032,1260180.0
2025-02-12 14:00:00,80.25,80.25,80.17,80.17,614217.0,79.032,79.032,78.9532,78.9532,614217.0
2025-02-12 14:30:00,80.17,80.2,80.16,80.19,306449.0,78.9532,78.9828,78.9434,78.9729,306449.0
2025-02-12 15:00:00,80.2,80.23,80.18,80.2,1034124.0,78.9828,79.0123,78.9631,78.9828,1034124.0
2025-02-12 15:30:00,80.2,80.23,80.18,80.23,486385.0,78.9828,79.0123,78.9631,79.0123,486385.0
2025-02-13 09:30:00,80.62,80.62,80.43,80.54,190964.0,79.3964,79.3964,79.2093,79.3176,190964.0
2025-02-13 10:00:00,80.54,80.64,80.53,80.6,304955.0,79.3176,79.4161,79.3078,79.3767,304955.0
2025-02-13 10:30:00,80.61,80.68,80.6,80.66,853487.0,79.3866,79.4555,79.3767,79.4358,853487.0
2025-02-13 11:00:00,80.65,80.65,80.62,80.65,329207.0,79.426,79.426,79.3964,79.426,329207.0
2025-02-13 11:30:00,80.64,80.65,80.61,80.64,637756.0,79.4161,79.426,79.3866,79.4161,637756.0
2025-02-13 12:00:00,80.64,80.66,80.63,80.65,1506258.0,79.4161,79.4358,79.4063,79.426,1506258.0
2025-02-13 12:30:00,80.65,80.68,80.63,80.66,273864.0,79.426,79.4555,79.4063,79.4358,273864.0
2025-02-13 13:00:00,80.65,80.68,80.57,80.63,462435.0,79.426,79.4555,79.3472,79.4063,462435.0
2025-02-13 13:30:00,80.63,80.71,80.61,80.66,277095.0,79.4063,79.4851,79.3866,79.4358,277095.0
2025-02-13 14:00:00,80.67,80.76,80.67,80.75,195084.0,79.4457,79.5343,79.4457,79.5244,195084.0
2025-02-13 14:30:00,80.75,80.78,80.73,80.73,523009.0,79.5244,79.554,79.5047,79.5047,523009.0
2025-02-13 15:00:00,80.73,80.73,80.7,80.72,300991.0,79.5047,79.5047,79.4752,79.4949,300991.0
2025-02-13 15:30:00,80.72,80.72,80.67,80.68,1015528.0,79.4949,79.4949,79.4457,79.4555,1015528.0
2025-02-14 09:30:00,81.01,81.05,80.98,81.01,405876.0,79.7805,79.8199,79.751,79.7805,405876.0
2025-02-14 10:00:00,81.01,81.06,80.99,81.05,378375.0,79.7805,79.8297,79.7608,79.8199,378375.0
2025-02-14 10:30:00,81.05,81.12,81.02,81.11,336729.0,79.8199,79.8888,79.7903,79.879,336729.0
2025-02-14 11:00:00,81.09,81.15,81.09,81.14,155855.0,79.8593,79.9184,79.8593,79.9085,155855.0
2025-02-14 11:30:00,81.14,81.14,81.1,81.13,511177.0,79.9085,79.9085,79.8691,79.8987,511177.0
2025-02-14 12:00:00,81.13,81.14,81.06,81.06,1177111.0,79.8987,79.9085,79.8297,79.8297,1177111.0
2025-02-14 12:30:00,81.06,81.09,81.04,81.05,800425.0,79.8297,79.8593,79.81,79.8199,800425.0
2025-02-14 13:00:00,81.06,81.07,81.03,81.04,257442.0,79.8297,79.8396,79.8002,79.81,257442.0
2025-02-14 13:30:00,81.04,81.07,81.03,81.06,92754.0,79.81,79.8396,79.8002,79.8297,92754.0
2025-02-14 14:00:00,81.05,81.06,81.02,81.05,260021.0,79.8199,79.8297,79.7903,79.8199,260021.0
2025-02-14 14:30:00,81.05,81.07,81.04,81.04,150426.0,79.8199,79.8396,79.81,79.81,150426.0
2025-02-14 15:00:00,81.03,81.04,81.0,81.01,235780.0,79.8002,79.81,79.7707,79.7805,235780.0
2025-02-14 15:30:00,81.01,81.02,80.97,80.98,383993.0,79.7805,79.7903,79.7411,79.751,383993.0
2025-02-18 09:30:00,80.75,80.91,80.75,80.9,500526.0,79.5244,79.682,79.5244,79.6722,500526.0
2025-02-18 10:00:00,80.9,80.94,80.87,80.91,277888.0,79.6722,79.7116,79.6426,79.682,277888.0
2025-02-18 10:30:00,80.91,80.93,80.89,80.92,417439.0,79.682,79.7017,79.6623,79.6919,417439.0
2025-02-18 11:00:00,80.92,80.93,80.85,80.88,278870.0,79.6919,79.7017,79.6229,79.6525,278870.0
2025-02-18 11:30:00,80.88,80.89,80.84,80.86,219587.0,79.6525,79.6623,79.6131,79.6328,219587.0
2025-02-18 12:00:00,80.86,80.86,80.82,80.84,111975.0,79.6328,79.6328,79.5934,79.6131,111975.0
2025-02-18 12:30:00,80.83,80.84,80.82,80.83,314434.0,79.6032,79.6131,79.5934,79.6032,314434.0
2025-02-18 13:00:00,80.83,80.84,80.79,80.8,117718.0,79.6032,79.6131,79.5638,79.5737,117718.0
2025-02-18 13:30:00,80.8,80.8,80.77,80.79,166455.0,79.5737,79.5737,79.5441,79.5638,166455.0
2025-02-18 14:00:00,80.79,80.79,80.74,80.75,369125.0,79.5638,79.5638,79.5146,79.5244,369125.0
2025-02-18 14:30:00,80.76,80.77,80.74,80.76,269668.0,79.5343,79.5441,79.5146,79.5343,269668.0
2025-02-18 15:00:00,80.76,80.76,80.7,80.7,881214.0,79.5343,79.5343,79.4752,79.4752,881214.0
2025-02-18 15:30:00,80.7,80.73,80.69,80.72,652937.0,79.4752,79.5047,79.4654,79.4949,652937.0
2025-02-19 09:30:00,80.68,80.73,80.68,80.73,563852.0,79.4555,79.5047,79.4555,79.5047,563852.0
2025-02-19 10:00:00,80.73,80.75,80.69,80.72,756986.0,79.5047,79.5244,79.4654,79.4949,756986.0
2025-02-19 10:30:00,80.72,80.75,80.69,80.73,1051750.0,79.4949,79.5244,79.4654,79.5047,1051750.0
2025-02-19 11:00:00,80.73,80.75,80.7,80.7,316422.0,79.5047,79.5244,79.4752,79.4752,316422.0
2025-02-19 11:30:00,80.71,80.72,80.68,80.71,415863.0,79.4851,79.4949,79.4555,79.4851,415863.0
2025-02-19 12:00:00,80.7,80.74,80.7,80.7,530832.0,79.4752,79.5146,79.4752,79.4752,530832.0
2025-02-19 12:30:00,80.71,80.72,80.68,80.7,572907.0,79.4851,79.4949,79.4555,79.4752,572907.0
2025-02-19 13:00:00,80.7,80.73,80.66,80.7,271923.0,79.4752,79.5047,79.4358,79.4752,271923.0
2025-02-19 13:30:00,80.7,80.74,80.69,80.73,226187.0,79.4752,79.5146,79.4654,79.5047,226187.0
2025-02-19 14:00:00,80.73,80.85,80.72,80.81,310428.0,79.5047,79.6229,79.4949,79.5835,310428.0
2025-02-19 14:30:00,80.81,80.82,80.78,80.82,176669.0,79.5835,79.5934,79.554,79.5934,176669.0
2025-02-19 15:00:00,80.82,80.83,80.79,80.81,222747.0,79.5934,79.6032,79.5638,79.5835,222747.0
2025-02-19 15:30:00,80.81,80.84,80.81,80.81,185340.0,79.5835,79.6131,79.5835,79.5835,185340.0
2025-02-20 09:30:00,80.82,80.93,80.81,80.88,378904.0,79.5934,79.7017,79.5835,79.6525,378904.0
2025-02-20 10:00:00,80.88,80.92,80.87,80.88,443275.0,79.6525,79.6919,79.6426,79.6525,443275.0
2025-02-20 10:30:00,80.88,80.9,80.86,80.87,450942.0,79.6525,79.6722,79.6328,79.6426,450942.0
2025-02-20 11:00:00,80.87,80.9,80.86,80.88,205849.0,79.6426,79.6722,79.6328,79.6525,205849.0
2025-02-20 11:30:00,80.88,80.9,80.87,80.89,342995.0,79.6525,79.6722,79.6426,79.6623,342995.0
2025-02-20 12:00:00,80.89,80.93,80.87,80.92,1123686.0,79.6623,79.7017,79.6426,79.6919,1123686.0
2025-02-20 12:30:00,80.92,80.94,80.91,80.92,606806.0,79.6919,79.7116,79.682,79.6919,606806.0
2025-02-20 13:00:00,80.91,80.92,80.89,80.92,184381.0,79.682,79.6919,79.6623,79.6919,184381.0
2025-02-20 13:30:00,80.92,80.97,80.92,80.97,388753.0,79.6919,79.7411,79.6919,79.7411,388753.0
2025-02-20 14:00:00,80.97,80.97,80.95,80.95,199979.0,79.7411,79.7411,79.7214,79.7214,199979.0
2025-02-20 14:30:00,80.95,80.99,80.94,80.96,756866.0,79.7214,79.7608,79.7116,79.7313,756866.0
2025-02-20 15:00:00,80.97,80.97,80.95,80.96,740523.0,79.7411,79.7411,79.7214,79.7313,740523.0
2025-02-20 15:30:00,80.97,80.97,80.95,80.96,419821.0,79.7411,79.7411,79.7214,79.7313,419821.0
2025-02-21 09:30:00,81.03,81.16,81.0,81.16,264672.0,79.8002,79.9282,79.7707,79.9282,264672.0
2025-02-21 10:00:00,81.15,81.18,81.12,81.15,171562.0,79.9184,79.9479,79.8888,79.9184,171562.0
2025-02-21 10:30:00,81.14,81.18,81.12,81.17,210522.0,79.9085,79.9479,79.8888,79.9381,210522.0
2025-02-21 11:00:00,81.17,81.19,81.15,81.17,50945.0,79.9381,79.9578,79.9184,79.9381,50945.0
2025-02-21 11:30:00,81.17,81.17,81.13,81.16,79616.0,79.9381,79.9381,79.8987,79.9282,79616.0
2025-02-21 12:00:00,81.16,81.18,81.13,81.15,175873.0,79.9282,79.9479,79.8987,79.9184,175873.0
2025-02-21 12:30:00,81.16,81.26,81.15,81.25,267038.0,79.9282,80.0267,79.9184,80.0169,267038.0
2025-02-21 13:00:00,81.25,81.35,81.24,81.3,429595.0,80.0169,80.1153,80.007,80.0661,429595.0
2025-02-21 13:30:00,81.3,81.31,81.25,81.28,656874.0,80.0661,80.0759,80.0169,80.0464,656874.0
2025-02-21 14:00:00,81.28,81.29,81.24,81.27,316767.0,80.0464,80.0562,80.007,80.0366,316767.0
2025-02-21 14:30:00,81.27,81.27,81.22,81.23,173038.0,80.0366,80.0366,79.9873,79.9972,173038.0
2025-02-21 15:00:00,81.23,81.27,81.23,81.26,1229983.0,79.9972,80.0366,79.9972,80.0267,1229983.0
2025-02-21 15:30:00,81.26,81.26,81.2,81.2,183523.0,80.0267,80.0267,79.9676,79.9676,183523.0
2025-02-24 09:30:00,81.21,81.27,81.15,81.26,574794.0,79.9775,80.0366,79.9184,80.0267,574794.0
2025-02-24 10:00:00,81.26,81.3,81.24,81.28,365972.0,80.0267,80.0661,80.007,80.0464,365972.0
2025-02-24 10:30:00,81.28,81.36,81.27,81.34,585226.0,80.0464,80.1252,80.0366,80.1055,585226.0
2025-02-24 11:00:00,81.35,81.36,81.31,81.31,128424.0,80.1153,80.1252,80.0759,80.0759,128424.0
2025-02-24 11:30:00,81.31,81.38,81.3,81.37,104054.0,80.0759,80.1449,80.0661,80.135,104054.0
2025-02-24 12:00:00,81.37,81.37,81.33,81.35,255464.0,80.135,80.135,80.0956,80.1153,255464.0
2025-02-24 12:30:00,81.34,81.39,81.34,81.36,115416.0,80.1055,80.1547,80.1055,80.1252,115416.0
2025-02-24 13:00:00,81.36,81.44,81.34,81.43,159533.0,80.1252,80.204,80.1055,80.1941,159533.0
2025-02-24 13:30:00,81.42,81.44,81.38,81.39,497123.0,80.1843,80.204,80.1449,80.1547,497123.0
2025-02-24 14:00:00,81.39,81.4,81.36,81.37,354002.0,80.1547,80.1646,80.1252,80.135,354002.0
2025-02-24 14:30:00,81.36,81.4,81.31,81.4,206106.0,80.1252,80.1646,80.0759,80.1646,206106.0
2025-02-24 15:00:00,81.4,81.41,81.37,81.39,253782.0,80.1646,80.1744,80.135,80.1547,253782.0
2025-02-24 15:30:00,81.39,81.39,81.33,81.34,286938.0,80.1547,80.1547,80.0956,80.1055,286938.0
2025-02-25 09:30:00,81.7,81.73,81.64,81.7,549574.0,80.46,80.4896,80.4009,80.46,549574.0
2025-02-25 10:00:00,81.7,81.81,81.69,81.78,457594.0,80.46,80.5684,80.4502,80.5388,457594.0
2025-02-25 10:30:00,81.79,81.79,81.7,81.73,2688179.0,80.5487,80.5487,80.46,80.4896,2688179.0
2025-02-25 11:00:00,81.73,81.74,81.69,81.74,1104532.0,80.4896,80.4994,80.4502,80.4994,1104532.0
2025-02-25 11:30:00,81.73,81.76,81.67,81.67,215832.0,80.4896,80.5191,80.4305,80.4305,215832.0
2025-02-25 12:00:00,81.67,81.74,81.66,81.73,545390.0,80.4305,80.4994,80.4206,80.4896,545390.0
2025-02-25 12:30:00,81.72,81.77,81.71,81.73,270969.0,80.4797,80.529,80.4699,80.4896,270969.0
2025-02-25 13:00:00,81.73,81.77,81.69,81.71,168594.0,80.4896,80.529,80.4502,80.4699,168594.0
2025-02-25 13:30:00,81.71,81.73,81.69,81.7,171322.0,80.4699,80.4896,80.4502,80.46,171322.0
2025-02-25 14:00:00,81.71,81.75,81.7,81.72,118930.0,80.4699,80.5093,80.46,80.4797,118930.0
2025-02-25 14:30:00,81.72,81.78,81.7,81.77,326352.0,80.4797,80.5388,80.46,80.529,326352.0
2025-02-25 15:00:00,81.77,81.8,81.76,81.79,292293.0,80.529,80.5585,80.5191,80.5487,292293.0
2025-02-25 15:30:00,81.79,81.79,81.76,81.78,965561.0,80.5487,80.5487,80.5191,80.5388,965561.0
2025-02-26 09:30:00,81.81,81.82,81.73,81.73,163296.0,80.5684,80.5782,80.4896,80.4896,163296.0
2025-02-26 10:00:00,81.73,81.76,81.68,81.71,510607.0,80.4896,80.5191,80.4403,80.4699,510607.0
2025-02-26 10:30:00,81.72,81.74,81.7,81.73,720813.0,80.4797,80.4994,80.46,80.4896,720813.0
2025-02-26 11:00:00,81.72,81.76,81.7,81.75,790967.0,80.4797,80.5191,80.46,80.5093,790967.0
2025-02-26 11:30:00,81.75,81.78,81.75,81.77,167547.0,80.5093,80.5388,80.5093,80.529,167547.0
2025-02-26 12:00:00,81.78,81.8,81.77,81.8,1035812.0,80.5388,80.5585,80.529,80.5585,1035812.0
2025-02-26 12:30:00,81.8,81.83,81.76,81.77,296577.0,80.5585,80.5881,80.5191,80.529,296577.0
2025-02-26 13:00:00,81.77,81.91,81.76,81.9,413799.0,80.529,80.6668,80.5191,80.657,413799.0
2025-02-26 13:30:00,81.9,81.9,81.85,81.9,223749.0,80.657,80.657,80.6077,80.657,223749.0
2025-02-26 14:00:00,81.9,81.92,81.88,81.91,512738.0,80.657,80.6767,80.6373,80.6668,512738.0
2025-02-26 14:30:00,81.91,81.93,81.88,81.91,288210.0,80.6668,80.6865,80.6373,80.6668,288210.0
2025-02-26 15:00:00,81.91,81.94,81.89,81.94,748063.0,80.6668,80.6964,80.6471,80.6964,748063.0
2025-02-26 15:30:00,81.94,81.95,81.9,81.92,426812.0,80.6964,80.7062,80.657,80.6767,426812.0
2025-02-27 09:30:00,81.73,81.83,81.7,81.81,318617.0,80.4896,80.5881,80.46,80.5684,318617.0
2025-02-27 10:00:00,81.81,81.85,81.7,81.75,333251.0,80.5684,80.6077,80.46,80.5093,333251.0
2025-02-27 10:30:00,81.75,81.76,81.69,81.73,177758.0,80.5093,80.5191,80.4502,80.4896,177758.0
2025-02-27 11:00:00,81.73,81.77,81.71,81.76,218489.0,80.4896,80.529,80.4699,80.5191,218489.0
2025-02-27 11:30:00,81.76,81.79,81.74,81.76,87607.0,80.5191,80.5487,80.4994,80.5191,87607.0
2025-02-27 12:00:00,81.76,81.76,81.72,81.73,314354.0,80.5191,80.5191,80.4797,80.4896,314354.0
2025-02-27 12:30:00,81.74,81.74,81.67,81.7,471632.0,80.4994,80.4994,80.4305,80.46,471632.0
2025-02-27 13:00:00,81.7,81.73,81.69,81.72,484094.0,80.46,80.4896,80.4502,80.4797,484094.0
2025-02-27 13:30:00,81.72,81.73,81.7,81.73,369802.0,80.4797,80.4896,80.46,80.4896,369802.0
2025-02-27 14:00:00,81.73,81.74,81.68,81.68,1088061.0,80.4896,80.4994,80.4403,80.4403,1088061.0
2025-02-27 14:30:00,81.67,81.75,81.67,81.73,680885.0,80.4305,80.5093,80.4305,80.4896,680885.0
2025-02-27 15:00:00,81.74,81.76,81.72,81.75,853464.0,80.4994,80.5191,80.4797,80.5093,853464.0
2025-02-27 15:30:00,81.75,81.76,81.72,81.76,875024.0,80.5093,80.5191,80.4797,80.5191,875024.0
2025-02-28 09:30:00,81.88,81.97,81.82,81.88,622204.0,80.6373,80.7259,80.5782,80.6373,622204.0
2025-02-28 10:00:00,81.88,81.93,81.81,81.81,345750.0,80.6373,80.6865,80.5684,80.5684,345750.0
2025-02-28 10:30:00,81.82,81.87,81.79,81.86,447137.0,80.5782,80.6274,80.5487,80.6176,447137.0
2025-02-28 11:00:00,81.87,81.99,81.83,81.95,1181879.0,80.6274,80.7456,80.5881,80.7062,1181879.0
2025-02-28 11:30:00,81.96,81.96,81.81,81.82,159998.0,80.7161,80.7161,80.5684,80.5782,159998.0
2025-02-28 12:00:00,81.83,81.91,81.81,81.91,172372.0,80.5881,80.6668,80.5684,80.6668,172372.0
2025-02-28 12:30:00,81.91,81.95,81.89,81.94,1940979.0,80.6668,80.7062,80.6471,80.6964,1940979.0
2025-02-28 13:00:00,81.94,81.95,81.87,81.87,762334.0,80.6964,80.7062,80.6274,80.6274,762334.0
2025-02-28 13:30:00,81.87,81.98,81.86,81.98,256285.0,80.6274,80.7358,80.6176,80.7358,256285.0
2025-02-28 14:00:00,81.98,81.98,81.9,81.9,1214823.0,80.7358,80.7358,80.657,80.657,1214823.0
2025-02-28 14:30:00,81.91,81.93,81.87,81.9,512243.0,80.6668,80.6865,80.6274,80.657,512243.0
2025-02-28 15:00:00,81.91,81.91,81.86,81.87,1401840.0,80.6668,80.6668,80.6176,80.6274,1401840.0
2025-02-28 15:30:00,81.87,82.07,81.86,82.05,2908918.0,80.6274,80.8244,80.6176,80.8047,2908918.0
2025-03-03 09:30:00,81.56,81.72,81.5,81.62,597044.0,80.6031,80.7612,80.5438,80.6624,597044.0
2025-03-03 10:00:00,81.62,81.82,81.56,81.77,1041796.0,80.6624,80.86,80.6031,80.8106,1041796.0
2025-03-03 10:30:00,81.77,81.78,81.71,81.72,289869.0,80.8106,80.8205,80.7513,80.7612,289869.0
2025-03-03 11:00:00,81.72,81.79,81.67,81.78,825312.0,80.7612,80.8304,80.7118,80.8205,825312.0
2025-03-03 11:30:00,81.78,81.81,81.75,81.79,495540.0,80.8205,80.8501,80.7908,80.8304,495540.0
2025-03-03 12:00:00,81.79,81.82,81.77,81.79,476389.0,80.8304,80.86,80.8106,80.8304,476389.0
2025-03-03 12:30:00,81.78,81.87,81.78,81.84,868173.0,80.8205,80.9094,80.8205,80.8798,868173.0
2025-03-03 13:00:00,81.84,81.91,81.83,81.89,250072.0,80.8798,80.949,80.8699,80.9292,250072.0
2025-03-03 13:30:00,81.89,81.92,81.88,81.89,228462.0,80.9292,80.9588,80.9193,80.9292,228462.0
2025-03-03 14:00:00,81.9,81.91,81.85,81.86,416155.0,80.9391,80.949,80.8897,80.8995,416155.0
2025-03-03 14:30:00,81.86,81.89,81.83,81.87,266609.0,80.8995,80.9292,80.8699,80.9094,266609.0
2025-03-03 15:00:00,81.86,81.92,81.85,81.91,751283.0,80.8995,80.9588,80.8897,80.949,751283.0
2025-03-03 15:30:00,81.91,81.95,81.88,81.94,1348647.0,80.949,80.9885,80.9193,80.9786,1348647.0
2025-03-04 09:30:00,82.21,82.21,81.91,81.94,1451249.0,81.2454,81.2454,80.949,80.9786,1451249.0
2025-03-04 10:00:00,81.94,82.08,81.93,82.03,1255248.0,80.9786,81.117,80.9687,81.0675,1255248.0
2025-03-04 10:30:00,82.03,82.04,81.87,81.92,396778.0,81.0675,81.0774,80.9094,80.9588,396778.0
2025-03-04 11:00:00,81.92,81.99,81.91,81.96,1199528.0,80.9588,81.028,80.949,80.9984,1199528.0
2025-03-04 11:30:00,81.96,81.96,81.84,81.86,735204.0,80.9984,80.9984,80.8798,80.8995,735204.0
2025-03-04 12:00:00,81.85,81.91,81.83,81.84,1512187.0,80.8897,80.949,80.8699,80.8798,1512187.0
2025-03-04 12:30:00,81.84,81.96,81.84,81.93,1071004.0,80.8798,80.9984,80.8798,80.9687,1071004.0
2025-03-04 13:00:00,81.93,81.96,81.77,81.79,597395.0,80.9687,80.9984,80.8106,80.8304,597395.0
2025-03-04 13:30:00,81.8,81.83,81.79,81.81,658573.0,80.8402,80.8699,80.8304,80.8501,658573.0
2025-03-04 14:00:00,81.81,81.83,81.77,81.8,284128.0,80.8501,80.8699,80.8106,80.8402,284128.0
2025-03-04 14:30:00,81.81,81.85,81.77,81.8,416640.0,80.8501,80.8897,80.8106,80.8402,416640.0
2025-03-04 15:00:00,81.8,81.82,81.75,81.78,266929.0,80.8402,80.86,80.7908,80.8205,266929.0
2025-03-04 15:30:00,81.78,81.83,81.77,81.82,1232129.0,80.8205,80.8699,80.8106,80.86,1232129.0
2025-03-05 09:30:00,81.81,81.94,81.81,81.87,752265.0,80.8501,80.9786,80.8501,80.9094,752265.0
2025-03-05 10:00:00,81.87,81.87,81.64,81.69,650240.0,80.9094,80.9094,80.6821,80.7315,650240.0
2025-03-05 10:30:00,81.7,81.72,81.54,81.56,533956.0,80.7414,80.7612,80.5833,80.6031,533956.0
2025-03-05 11:00:00,81.56,81.73,81.55,81.72,431183.0,80.6031,80.7711,80.5932,80.7612,431183.0
2025-03-05 11:30:00,81.71,81.74,81.57,81.62,283242.0,80.7513,80.781,80.6129,80.6624,283242.0
2025-03-05 12:00:00,81.62,81.69,81.6,81.67,298817.0,80.6624,80.7315,80.6426,80.7118,298817.0
2025-03-05 12:30:00,81.67,81.68,81.57,81.59,1466843.0,80.7118,80.7217,80.6129,80.6327,1466843.0
2025-03-05 13:00:00,81.59,81.63,81.55,81.59,300887.0,80.6327,80.6722,80.5932,80.6327,300887.0
2025-03-05 13:30:00,81.58,81.64,81.58,81.63,466619.0,80.6228,80.6821,80.6228,80.6722,466619.0
2025-03-05 14:00:00,81.63,81.64,81.59,81.64,980111.0,80.6722,80.6821,80.6327,80.6821,980111.0
2025-03-05 14:30:00,81.63,81.67,81.62,81.65,2180135.0,80.6722,80.7118,80.6624,80.692,2180135.0
2025-03-05 15:00:00,81.65,81.65,81.55,81.58,811449.0,80.692,80.692,80.5932,80.6228,811449.0
2025-03-05 15:30:00,81.58,81.61,81.55,81.55,943860.0,80.6228,80.6525,80.5932,80.5932,943860.0
2025-03-06 09:30:00,81.51,81.59,81.4,81.44,503505.0,80.5536,80.6327,80.4449,80.4845,503505.0
2025-03-06 10:00:00,81.44,81.45,81.28,81.3,332523.0,80.4845,80.4944,80.3263,80.3461,332523.0
2025-03-06 10:30:00,81.3,81.36,81.29,81.33,464682.0,80.3461,80.4054,80.3362,80.3758,464682.0
2025-03-06 11:00:00,81.32,81.33,81.26,81.29,506019.0,80.3659,80.3758,80.3066,80.3362,506019.0
2025-03-06 11:30:00,81.29,81.37,81.26,81.34,346503.0,80.3362,80.4153,80.3066,80.3856,346503.0
2025-03-06 12:00:00,81.34,81.41,81.31,81.4,375696.0,80.3856,80.4548,80.356,80.4449,375696.0
2025-03-06 12:30:00,81.4,81.46,81.36,81.37,596391.0,80.4449,80.5042,80.4054,80.4153,596391.0
2025-03-06 13:00:00,81.37,81.44,81.36,81.41,354787.0,80.4153,80.4845,80.4054,80.4548,354787.0
2025-03-06 13:30:00,81.41,81.44,81.38,81.42,968758.0,80.4548,80.4845,80.4252,80.4647,968758.0
2025-03-06 14:00:00,81.42,81.44,81.4,81.43,391791.0,80.4647,80.4845,80.4449,80.4746,391791.0
2025-03-06 14:30:00,81.42,81.45,81.4,81.42,274387.0,80.4647,80.4944,80.4449,80.4647,274387.0
2025-03-06 15:00:00,81.42,81.45,81.39,81.42,418118.0,80.4647,80.4944,80.4351,80.4647,418118.0
2025-03-06 15:30:00,81.42,81.45,81.38,81.41,1867997.0,80.4647,80.4944,80.4252,80.4548,1867997.0
2025-03-07 09:30:00,81.72,81.74,81.56,81.61,509207.0,80.7612,80.781,80.6031,80.6525,509207.0
2025-03-07 10:00:00,81.61,81.64,81.54,81.55,382123.0,80.6525,80.6821,80.5833,80.5932,382123.0
2025-03-07 10:30:00,81.55,81.67,81.51,81.55,371086.0,80.5932,80.7118,80.5536,80.5932,371086.0
2025-03-07 11:00:00,81.56,81.61,81.53,81.59,352957.0,80.6031,80.6525,80.5734,80.6327,352957.0
2025-03-07 11:30:00,81.59,81.64,81.58,81.61,246977.0,80.6327,80.6821,80.6228,80.6525,246977.0
2025-03-07 12:00:00,81.61,81.64,81.56,81.56,145906.0,80.6525,80.6821,80.6031,80.6031,145906.0
2025-03-07 12:30:00,81.55,81.57,81.43,81.47,415390.0,80.5932,80.6129,80.4746,80.5141,415390.0
2025-03-07 13:00:00,81.47,81.47,81.33,81.33,326699.0,80.5141,80.5141,80.3758,80.3758,326699.0
2025-03-07 13:30:00,81.34,81.36,81.27,81.27,231525.0,80.3856,80.4054,80.3165,80.3165,231525.0
2025-03-07 14:00:00,81.27,81.28,81.23,81.26,191529.0,80.3165,80.3263,80.2769,80.3066,191529.0
2025-03-07 14:30:00,81.27,81.32,81.25,81.31,698156.0,80.3165,80.3659,80.2967,80.356,698156.0
2025-03-07 15:00:00,81.31,81.34,81.3,81.34,1081379.0,80.356,80.3856,80.3461,80.3856,1081379.0
2025-03-07 15:30:00,81.33,81.34,81.3,81.33,404670.0,80.3758,80.3856,80.3461,80.3758,404670.0
2025-03-10 09:30:00,81.65,81.65,81.45,81.61,577797.0,80.692,80.692,80.4944,80.6525,577797.0
2025-03-10 10:00:00,81.63,81.7,81.61,81.69,714659.0,80.6722,80.7414,80.6525,80.7315,714659.0
2025-03-10 10:30:00,81.69,81.74,81.64,81.73,226394.0,80.7315,80.781,80.6821,80.7711,226394.0
2025-03-10 11:00:00,81.72,81.72,81.61,81.63,263491.0,80.7612,80.7612,80.6525,80.6722,263491.0
2025-03-10 11:30:00,81.64,81.71,81.62,81.7,118085.0,80.6821,80.7513,80.6624,80.7414,118085.0
2025-03-10 12:00:00,81.71,81.71,81.64,81.64,649007.0,80.7513,80.7513,80.6821,80.6821,649007.0
2025-03-10 12:30:00,81.65,81.65,81.59,81.6,110629.0,80.692,80.692,80.6327,80.6426,110629.0
2025-03-10 13:00:00,81.59,81.61,81.56,81.59,159283.0,80.6327,80.6525,80.6031,80.6327,159283.0
2025-03-10 13:30:00,81.59,81.62,81.58,81.59,168916.0,80.6327,80.6624,80.6228,80.6327,168916.0
2025-03-10 14:00:00,81.59,81.6,81.52,81.54,261447.0,80.6327,80.6426,80.5635,80.5833,261447.0
2025-03-10 14:30:00,81.53,81.57,81.49,81.56,286894.0,80.5734,80.6129,80.5339,80.6031,286894.0
2025-03-10 15:00:00,81.56,81.59,81.55,81.59,291469.0,80.6031,80.6327,80.5932,80.6327,291469.0
2025-03-10 15:30:00,81.58,81.61,81.53,81.58,2193636.0,80.6228,80.6525,80.5734,80.6228,2193636.0
2025-03-11 09:30:00,81.55,81.62,81.44,81.45,1033237.0,80.5932,80.6624,80.4845,80.4944,1033237.0
2025-03-11 10:00:00,81.45,81.57,81.35,81.55,1102650.0,80.4944,80.6129,80.3955,80.5932,1102650.0
2025-03-11 10:30:00,81.55,81.59,81.44,81.48,281465.0,80.5932,80.6327,80.4845,80.524,281465.0
2025-03-11 11:00:00,81.48,81.5,81.29,81.32,437832.0,80.524,80.5438,80.3362,80.3659,437832.0
2025-03-11 11:30:00,81.31,81.36,81.27,81.33,149267.0,80.356,80.4054,80.3165,80.3758,149267.0
2025-03-11 12:00:00,81.34,81.38,81.33,81.34,220347.0,80.3856,80.4252,80.3758,80.3856,220347.0
2025-03-11 12:30:00,81.34,81.36,81.32,81.34,152193.0,80.3856,80.4054,80.3659,80.3856,152193.0
2025-03-11 13:00:00,81.34,81.42,81.31,81.4,359757.0,80.3856,80.4647,80.356,80.4449,359757.0
2025-03-11 13:30:00,81.4,81.4,81.32,81.34,530111.0,80.4449,80.4449,80.3659,80.3856,530111.0
2025-03-11 14:00:00,81.34,81.34,81.17,81.23,586276.0,80.3856,80.3856,80.2176,80.2769,586276.0
2025-03-11 14:30:00,81.23,81.26,81.17,81.23,499511.0,80.2769,80.3066,80.2176,80.2769,499511.0
2025-03-11 15:00:00,81.22,81.24,81.17,81.2,577820.0,80.2671,80.2868,80.2176,80.2473,577820.0
2025-03-11 15:30:00,81.21,81.22,81.15,81.17,563346.0,80.2572,80.2671,80.1979,80.2176,563346.0
2025-03-12 09:30:00,81.2,81.2,81.05,81.09,565717.0,80.2473,80.2473,80.099,80.1386,565717.0
2025-03-12 10:00:00,81.09,81.13,81.05,81.08,494150.0,80.1386,80.1781,80.099,80.1287,494150.0
2025-03-12 10:30:00,81.06,81.16,81.06,81.13,408448.0,80.1089,80.2078,80.1089,80.1781,408448.0
2025-03-12 11:00:00,81.11,81.15,81.07,81.09,616102.0,80.1583,80.1979,80.1188,80.1386,616102.0
2025-03-12 11:30:00,81.09,81.09,81.02,81.06,6486423.0,80.1386,80.1386,80.0694,80.1089,6486423.0
2025-03-12 12:00:00,81.05,81.06,81.02,81.05,188121.0,80.099,80.1089,80.0694,80.099,188121.0
2025-03-12 12:30:00,81.05,81.08,81.02,81.03,126189.0,80.099,80.1287,80.0694,80.0793,126189.0
2025-03-12 13:00:00,81.03,81.11,81.02,81.09,854203.0,80.0793,80.1583,80.0694,80.1386,854203.0
2025-03-12 13:30:00,81.09,81.12,81.05,81.12,346679.0,80.1386,80.1682,80.099,80.1682,346679.0
2025-03-12 14:00:00,81.12,81.12,81.03,81.03,133274.0,80.1682,80.1682,80.0793,80.0793,133274.0
2025-03-12 14:30:00,81.04,81.04,80.96,80.99,256235.0,80.0892,80.0892,80.0101,80.0398,256235.0
2025-03-12 15:00:00,81.0,81.02,80.98,80.98,943414.0,80.0496,80.0694,80.0299,80.0299,943414.0
2025-03-12 15:30:00,80.98,80.98,80.93,80.95,1323978.0,80.0299,80.0299,79.9805,80.0002,1323978.0
2025-03-13 09:30:00,80.91,80.91,80.72,80.76,311265.0,79.9607,79.9607,79.7729,79.8124,311265.0
2025-03-13 10:00:00,80.76,80.79,80.73,80.77,155815.0,79.8124,79.8421,79.7828,79.8223,155815.0
2025-03-13 10:30:00,80.76,80.79,80.74,80.76,172068.0,79.8124,79.8421,79.7927,79.8124,172068.0
2025-03-13 11:00:00,80.75,80.84,80.72,80.83,250310.0,79.8026,79.8915,79.7729,79.8816,250310.0
2025-03-13 11:30:00,80.83,80.92,80.82,80.87,467598.0,79.8816,79.9706,79.8717,79.9212,467598.0
2025-03-13 12:00:00,80.86,80.94,80.85,80.92,409520.0,79.9113,79.9903,79.9014,79.9706,409520.0
2025-03-13 12:30:00,80.93,80.99,80.9,80.98,188149.0,79.9805,80.0398,79.9508,80.0299,188149.0
2025-03-13 13:00:00,80.98,81.06,80.96,81.04,5751898.0,80.0299,80.1089,80.0101,80.0892,5751898.0
2025-03-13 13:30:00,81.05,81.12,81.04,81.11,434097.0,80.099,80.1682,80.0892,80.1583,434097.0
2025-03-13 14:00:00,81.11,81.13,81.07,81.12,218063.0,80.1583,80.1781,80.1188,80.1682,218063.0
2025-03-13 14:30:00,81.12,81.14,81.1,81.12,439905.0,80.1682,80.188,80.1485,80.1682,439905.0
2025-03-13 15:00:00,81.12,81.14,81.09,81.13,585916.0,80.1682,80.188,80.1386,80.1781,585916.0
2025-03-13 15:30:00,81.13,81.17,81.12,81.16,666171.0,80.1781,80.2176,80.1682,80.2078,666171.0
2025-03-14 09:30:00,81.1,81.19,81.01,81.18,305094.0,80.1485,80.2374,80.0595,80.2275,305094.0
2025-03-14 10:00:00,81.18,81.19,81.06,81.12,397704.0,80.2275,80.2374,80.1089,80.1682,397704.0
2025-03-14 10:30:00,81.12,81.2,81.09,81.17,201950.0,80.1682,80.2473,80.1386,80.2176,201950.0
2025-03-14 11:00:00,81.16,81.18,81.12,81.16,158905.0,80.2078,80.2275,80.1682,80.2078,158905.0
2025-03-14 11:30:00,81.16,81.16,81.11,81.13,286057.0,80.2078,80.2078,80.1583,80.1781,286057.0
2025-03-14 12:00:00,81.13,81.19,81.12,81.17,501316.0,80.1781,80.2374,80.1682,80.2176,501316.0
2025-03-14 12:30:00,81.16,81.21,81.14,81.2,157495.0,80.2078,80.2572,80.188,80.2473,157495.0
2025-03-14 13:00:00,81.2,81.23,81.18,81.19,160925.0,80.2473,80.2769,80.2275,80.2374,160925.0
2025-03-14 13:30:00,81.19,81.19,81.14,81.16,170542.0,80.2374,80.2374,80.188,80.2078,170542.0
2025-03-14 14:00:00,81.16,81.16,81.11,81.12,311857.0,80.2078,80.2078,80.1583,80.1682,311857.0
2025-03-14 14:30:00,81.12,81.12,81.09,81.11,184279.0,80.1682,80.1682,80.1386,80.1583,184279.0
2025-03-14 15:00:00,81.11,81.12,81.07,81.08,1271542.0,80.1583,80.1682,80.1188,80.1287,1271542.0
2025-03-14 15:30:00,81.08,81.1,81.07,81.09,280350.0,80.1287,80.1485,80.1188,80.1386,280350.0
2025-03-17 09:30:00,81.29,81.32,81.13,81.2,157066.0,80.3362,80.3659,80.1781,80.2473,157066.0
2025-03-17 10:00:00,81.2,81.26,81.19,81.26,189487.0,80.2473,80.3066,80.2374,80.3066,189487.0
2025-03-17 10:30:00,81.25,81.31,81.24,81.28,952866.0,80.2967,80.356,80.2868,80.3263,952866.0
2025-03-17 11:00:00,81.28,81.36,81.27,81.36,314196.0,80.3263,80.4054,80.3165,80.4054,314196.0
2025-03-17 11:30:00,81.35,81.39,81.34,81.38,127695.0,80.3955,80.4351,80.3856,80.4252,127695.0
2025-03-17 12:00:00,81.38,81.39,81.34,81.36,111160.0,80.4252,80.4351,80.3856,80.4054,111160.0
2025-03-17 12:30:00,81.37,81.38,81.33,81.33,146053.0,80.4153,80.4252,80.3758,80.3758,146053.0
2025-03-17 13:00:00,81.34,81.34,81.27,81.29,479536.0,80.3856,80.3856,80.3165,80.3362,479536.0
2025-03-17 13:30:00,81.28,81.31,81.26,81.27,361722.0,80.3263,80.356,80.3066,80.3165,361722.0
2025-03-17 14:00:00,81.27,81.28,81.21,81.25,211992.0,80.3165,80.3263,80.2572,80.2967,211992.0
2025-03-17 14:30:00,81.25,81.25,81.18,81.23,190249.0,80.2967,80.2967,80.2275,80.2769,190249.0
2025-03-17 15:00:00,81.23,81.24,81.17,81.17,162453.0,80.2769,80.2868,80.2176,80.2176,162453.0
2025-03-17 15:30:00,81.17,81.19,81.17,81.17,1268216.0,80.2176,80.2374,80.2176,80.2176,1268216.0
2025-03-18 09:30:00,81.18,81.22,81.13,81.2,734346.0,80.2275,80.2671,80.1781,80.2473,734346.0
2025-03-18 10:00:00,81.2,81.25,81.19,81.23,370156.0,80.2473,80.2967,80.2374,80.2769,370156.0
2025-03-18 10:30:00,81.23,81.23,81.16,81.18,511251.0,80.2769,80.2769,80.2078,80.2275,511251.0
2025-03-18 11:00:00,81.19,81.23,81.18,81.22,361794.0,80.2374,80.2769,80.2275,80.2671,361794.0
2025-03-18 11:30:00,81.22,81.29,81.21,81.27,181632.0,80.2671,80.3362,80.2572,80.3165,181632.0
2025-03-18 12:00:00,81.28,81.29,81.26,81.28,102782.0,80.3263,80.3362,80.3066,80.3263,102782.0
2025-03-18 12:30:00,81.28,81.32,81.26,81.31,1134725.0,80.3263,80.3659,80.3066,80.356,1134725.0
2025-03-18 13:00:00,81.31,81.39,81.3,81.38,264838.0,80.356,80.4351,80.3461,80.4252,264838.0
2025-03-18 13:30:00,81.38,81.42,81.36,81.4,388091.0,80.4252,80.4647,80.4054,80.4449,388091.0
2025-03-18 14:00:00,81.41,81.46,81.38,81.45,206449.0,80.4548,80.5042,80.4252,80.4944,206449.0
2025-03-18 14:30:00,81.45,81.47,81.4,81.41,310984.0,80.4944,80.5141,80.4449,80.4548,310984.0
2025-03-18 15:00:00,81.41,81.41,81.36,81.38,927556.0,80.4548,80.4548,80.4054,80.4252,927556.0
2025-03-18 15:30:00,81.38,81.39,81.33,81.34,458685.0,80.4252,80.4351,80.3758,80.3856,458685.0
2025-03-19 09:30:00,81.31,81.33,81.26,81.28,336211.0,80.356,80.3758,80.3066,80.3263,336211.0
2025-03-19 10:00:00,81.29,81.3,81.27,81.3,149110.0,80.3362,80.3461,80.3165,80.3461,149110.0
2025-03-19 10:30:00,81.31,81.37,81.3,81.34,235580.0,80.356,80.4153,80.3461,80.3856,235580.0
2025-03-19 11:00:00,81.34,81.35,81.31,81.33,207279.0,80.3856,80.3955,80.356,80.3758,207279.0
2025-03-19 11:30:00,81.33,81.36,81.29,81.34,249855.0,80.3758,80.4054,80.3362,80.3856,249855.0
2025-03-19 12:00:00,81.34,81.38,81.34,81.36,393875.0,80.3856,80.4252,80.3856,80.4054,393875.0
2025-03-19 12:30:00,81.37,81.37,81.33,81.34,328105.0,80.4153,80.4153,80.3758,80.3856,328105.0
2025-03-19 13:00:00,81.34,81.34,81.27,81.29,382374.0,80.3856,80.3856,80.3165,80.3362,382374.0
2025-03-19 13:30:00,81.29,81.3,81.26,81.28,365758.0,80.3362,80.3461,80.3066,80.3263,365758.0
2025-03-19 14:00:00,81.28,81.53,81.27,81.53,281048.0,80.3263,80.5734,80.3165,80.5734,281048.0
2025-03-19 14:30:00,81.53,81.72,81.5,81.71,404709.0,80.5734,80.7612,80.5438,80.7513,404709.0
2025-03-19 15:00:00,81.7,81.78,81.68,81.68,808833.0,80.7414,80.8205,80.7217,80.7217,808833.0
2025-03-19 15:30:00,81.68,81.75,81.66,81.7,609688.0,80.7217,80.7908,80.7019,80.7414,609688.0
2025-03-20 09:30:00,82.05,82.19,81.89,81.92,935193.0,81.0873,81.2257,80.9292,80.9588,935193.0
2025-03-20 10:00:00,81.92,81.93,81.87,81.89,370189.0,80.9588,80.9687,80.9094,80.9292,370189.0
2025-03-20 10:30:00,81.89,81.9,81.84,81.86,602733.0,80.9292,80.9391,80.8798,80.8995,602733.0
2025-03-20 11:00:00,81.86,81.89,81.8,81.81,459110.0,80.8995,80.9292,80.8402,80.8501,459110.0
2025-03-20 11:30:00,81.81,81.81,81.74,81.76,209349.0,80.8501,80.8501,80.781,80.8007,209349.0
2025-03-20 12:00:00,81.76,81.8,81.73,81.79,151572.0,80.8007,80.8402,80.7711,80.8304,151572.0
2025-03-20 12:30:00,81.79,81.79,81.73,81.74,107176.0,80.8304,80.8304,80.7711,80.781,107176.0
2025-03-20 13:00:00,81.73,81.74,81.67,81.7,104548.0,80.7711,80.781,80.7118,80.7414,104548.0
2025-03-20 13:30:00,81.7,81.72,81.69,81.7,160113.0,80.7414,80.7612,80.7315,80.7414,160113.0
2025-03-20 14:00:00,81.7,81.72,81.68,81.72,155927.0,80.7414,80.7612,80.7217,80.7612,155927.0
2025-03-20 14:30:00,81.72,81.72,81.68,81.7,639540.0,80.7612,80.7612,80.7217,80.7414,639540.0
2025-03-20 15:00:00,81.71,81.74,81.7,81.74,1047118.0,80.7513,80.781,80.7414,80.781,1047118.0
2025-03-20 15:30:00,81.74,81.75,81.67,81.67,699232.0,80.781,80.7908,80.7118,80.7118,699232.0
2025-03-21 09:30:00,81.81,81.83,81.69,81.78,484645.0,80.8501,80.8699,80.7315,80.8205,484645.0
2025-03-21 10:00:00,81.78,81.79,81.67,81.7,229989.0,80.8205,80.8304,80.7118,80.7414,229989.0
2025-03-21 10:30:00,81.69,81.72,81.67,81.68,380584.0,80.7315,80.7612,80.7118,80.7217,380584.0
2025-03-21 11:00:00,81.68,81.7,81.66,81.69,165924.0,80.7217,80.7414,80.7019,80.7315,165924.0
2025-03-21 11:30:00,81.69,81.72,81.66,81.71,321208.0,80.7315,80.7612,80.7019,80.7513,321208.0
2025-03-21 12:00:00,81.72,81.74,81.63,81.63,251485.0,80.7612,80.781,80.6722,80.6722,251485.0
2025-03-21 12:30:00,81.64,81.67,81.62,81.64,182137.0,80.6821,80.7118,80.6624,80.6821,182137.0
2025-03-21 13:00:00,81.63,81.66,81.61,81.65,114558.0,80.6722,80.7019,80.6525,80.692,114558.0
2025-03-21 13:30:00,81.65,81.68,81.63,81.67,511430.0,80.692,80.7217,80.6722,80.7118,511430.0
2025-03-21 14:00:00,81.67,81.68,81.64,81.65,143339.0,80.7118,80.7217,80.6821,80.692,143339.0
2025-03-21 14:30:00,81.65,81.67,81.63,81.65,154802.0,80.692,80.7118,80.6722,80.692,154802.0
2025-03-21 15:00:00,81.65,81.69,81.64,81.67,217969.0,80.692,80.7315,80.6821,80.7118,217969.0
2025-03-21 15:30:00,81.67,81.68,81.64,81.65,391800.0,80.7118,80.7217,80.6821,80.692,391800.0
2025-03-24 09:30:00,81.56,81.6,81.42,81.43,129758.0,80.6031,80.6426,80.4647,80.4746,129758.0
2025-03-24 10:00:00,81.42,81.44,81.38,81.42,123706.0,80.4647,80.4845,80.4252,80.4647,123706.0
2025-03-24 10:30:00,81.42,81.44,81.4,81.43,99512.0,80.4647,80.4845,80.4449,80.4746,99512.0
2025-03-24 11:00:00,81.43,81.44,81.36,81.4,118503.0,80.4746,80.4845,80.4054,80.4449,118503.0
2025-03-24 11:30:00,81.39,81.45,81.39,81.43,151560.0,80.4351,80.4944,80.4351,80.4746,151560.0
2025-03-24 12:00:00,81.44,81.47,81.42,81.45,229836.0,80.4845,80.5141,80.4647,80.4944,229836.0
2025-03-24 12:30:00,81.46,81.48,81.44,81.45,104187.0,80.5042,80.524,80.4845,80.4944,104187.0
2025-03-24 13:00:00,81.45,81.46,81.42,81.44,108434.0,80.4944,80.5042,80.4647,80.4845,108434.0
2025-03-24 13:30:00,81.44,81.44,81.37,81.38,122326.0,80.4845,80.4845,80.4153,80.4252,122326.0
2025-03-24 14:00:00,81.38,81.39,81.32,81.34,424721.0,80.4252,80.4351,80.3659,80.3856,424721.0
2025-03-24 14:30:00,81.34,81.36,81.32,81.36,1058145.0,80.3856,80.4054,80.3659,80.4054,1058145.0
2025-03-24 15:00:00,81.35,81.37,81.34,81.37,295085.0,80.3955,80.4153,80.3856,80.4153,295085.0
2025-03-24 15:30:00,81.36,81.37,81.33,81.34,533298.0,80.4054,80.4153,80.3758,80.3856,533298.0
2025-03-25 09:30:00,81.39,81.44,81.34,81.43,345459.0,80.4351,80.4845,80.3856,80.4746,345459.0
2025-03-25 10:00:00,81.43,81.49,81.42,81.47,294133.0,80.4746,80.5339,80.4647,80.5141,294133.0
2025-03-25 10:30:00,81.47,81.52,81.45,81.51,564666.0,80.5141,80.5635,80.4944,80.5536,564666.0
2025-03-25 11:00:00,81.51,81.52,81.49,81.5,222481.0,80.5536,80.5635,80.5339,80.5438,222481.0
2025-03-25 11:30:00,81.5,81.56,81.5,81.55,251554.0,80.5438,80.6031,80.5438,80.5932,251554.0
2025-03-25 12:00:00,81.55,81.58,81.51,81.56,177952.0,80.5932,80.6228,80.5536,80.6031,177952.0
2025-03-25 12:30:00,81.56,81.58,81.55,81.55,270534.0,80.6031,80.6228,80.5932,80.5932,270534.0
2025-03-25 13:00:00,81.56,81.57,81.52,81.55,594689.0,80.6031,80.6129,80.5635,80.5932,594689.0
2025-03-25 13:30:00,81.55,81.56,81.53,81.53,113852.0,80.5932,80.6031,80.5734,80.5734,113852.0
2025-03-25 14:00:00,81.54,81.56,81.51,81.53,275008.0,80.5833,80.6031,80.5536,80.5734,275008.0
2025-03-25 14:30:00,81.53,81.54,81.52,81.53,416028.0,80.5734,80.5833,80.5635,80.5734,416028.0
2025-03-25 15:00:00,81.53,81.54,81.51,81.53,597836.0,80.5734,80.5833,80.5536,80.5734,597836.0
2025-03-25 15:30:00,81.53,81.54,81.46,81.47,297239.0,80.5734,80.5833,80.5042,80.5141,297239.0
2025-03-26 09:30:00,81.43,81.43,81.28,81.33,234235.0,80.4746,80.4746,80.3263,80.3758,234235.0
2025-03-26 10:00:00,81.34,81.34,81.24,81.3,138324.0,80.3856,80.3856,80.2868,80.3461,138324.0
2025-03-26 10:30:00,81.29,81.33,81.28,81.31,122150.0,80.3362,80.3758,80.3263,80.356,122150.0
2025-03-26 11:00:00,81.31,81.31,81.24,81.27,177579.0,80.356,80.356,80.2868,80.3165,177579.0
2025-03-26 11:30:00,81.27,81.32,81.24,81.31,192236.0,80.3165,80.3659,80.2868,80.356,192236.0
2025-03-26 12:00:00,81.31,81.38,81.31,81.36,352968.0,80.356,80.4252,80.356,80.4054,352968.0
2025-03-26 12:30:00,81.35,81.36,81.31,81.31,189840.0,80.3955,80.4054,80.356,80.356,189840.0
2025-03-26 13:00:00,81.31,81.32,81.27,81.29,1275082.0,80.356,80.3659,80.3165,80.3362,1275082.0
2025-03-26 13:30:00,81.3,81.36,81.28,81.32,128260.0,80.3461,80.4054,80.3263,80.3659,128260.0
2025-03-26 14:00:00,81.33,81.37,81.31,81.36,169087.0,80.3758,80.4153,80.356,80.4054,169087.0
2025-03-26 14:30:00,81.36,81.36,81.29,81.32,417579.0,80.4054,80.4054,80.3362,80.3659,417579.0
2025-03-26 15:00:00,81.31,81.35,81.29,81.31,1971309.0,80.356,80.3955,80.3362,80.356,1971309.0
2025-03-26 15:30:00,81.31,81.32,81.27,81.29,759180.0,80.356,80.3659,80.3165,80.3362,759180.0
2025-03-27 09:30:00,81.25,81.25,81.17,81.19,457001.0,80.2967,80.2967,80.2176,80.2374,457001.0
2025-03-27 10:00:00,81.2,81.25,81.19,81.23,408978.0,80.2473,80.2967,80.2374,80.2769,408978.0
2025-03-27 10:30:00,81.22,81.23,81.15,81.17,268081.0,80.2671,80.2769,80.1979,80.2176,268081.0
2025-03-27 11:00:00,81.17,81.19,81.14,81.16,244063.0,80.2176,80.2374,80.188,80.2078,244063.0
2025-03-27 11:30:00,81.17,81.21,81.16,81.19,404835.0,80.2176,80.2572,80.2078,80.2374,404835.0
2025-03-27 12:00:00,81.19,81.2,81.16,81.2,247886.0,80.2374,80.2473,80.2078,80.2473,247886.0
2025-03-27 12:30:00,81.2,81.2,81.15,81.19,554921.0,80.2473,80.2473,80.1979,80.2374,554921.0
2025-03-27 13:00:00,81.18,81.18,81.15,81.18,76698.0,80.2275,80.2275,80.1979,80.2275,76698.0
2025-03-27 13:30:00,81.19,81.23,81.17,81.23,95268.0,80.2374,80.2769,80.2176,80.2769,95268.0
2025-03-27 14:00:00,81.23,81.24,81.21,81.23,129542.0,80.2769,80.2868,80.2572,80.2769,129542.0
2025-03-27 14:30:00,81.23,81.25,81.19,81.2,416746.0,80.2769,80.2967,80.2374,80.2473,416746.0
2025-03-27 15:00:00,81.2,81.21,81.18,81.21,217471.0,80.2473,80.2572,80.2275,80.2572,217471.0
2025-03-27 15:30:00,81.22,81.24,81.21,81.23,296692.0,80.2671,80.2868,80.2572,80.2769,296692.0
2025-03-28 09:30:00,81.53,81.54,81.37,81.53,451356.0,80.5734,80.5833,80.4153,80.5734,451356.0
2025-03-28 10:00:00,81.52,81.55,81.5,81.54,382235.0,80.5635,80.5932,80.5438,80.5833,382235.0
2025-03-28 10:30:00,81.54,81.54,81.49,81.51,517863.0,80.5833,80.5833,80.5339,80.5536,517863.0
2025-03-28 11:00:00,81.51,81.53,81.45,81.48,185464.0,80.5536,80.5734,80.4944,80.524,185464.0
2025-03-28 11:30:00,81.49,81.54,81.44,81.53,539551.0,80.5339,80.5833,80.4845,80.5734,539551.0
2025-03-28 12:00:00,81.52,81.56,81.5,81.54,158575.0,80.5635,80.6031,80.5438,80.5833,158575.0
2025-03-28 12:30:00,81.54,81.6,81.52,81.59,552975.0,80.5833,80.6426,80.5635,80.6327,552975.0
2025-03-28 13:00:00,81.59,81.65,81.58,81.64,145073.0,80.6327,80.692,80.6228,80.6821,145073.0
2025-03-28 13:30:00,81.64,81.65,81.61,81.61,109227.0,80.6821,80.692,80.6525,80.6525,109227.0
2025-03-28 14:00:00,81.62,81.63,81.59,81.63,261875.0,80.6624,80.6722,80.6327,80.6722,261875.0
2025-03-28 14:30:00,81.63,81.7,81.62,81.69,1193857.0,80.6722,80.7414,80.6624,80.7315,1193857.0
2025-03-28 15:00:00,81.69,81.7,81.68,81.69,1033747.0,80.7315,80.7414,80.7217,80.7315,1033747.0
2025-03-28 15:30:00,81.69,81.69,81.66,81.66,718942.0,80.7315,80.7315,80.7019,80.7019,718942.0
2025-03-31 09:30:00,81.87,81.87,81.7,81.76,483044.0,80.9094,80.9094,80.7414,80.8007,483044.0
2025-03-31 10:00:00,81.76,81.79,81.72,81.79,273580.0,80.8007,80.8304,80.7612,80.8304,273580.0
2025-03-31 10:30:00,81.79,81.81,81.74,81.78,291987.0,80.8304,80.8501,80.781,80.8205,291987.0
2025-03-31 11:00:00,81.77,81.78,81.72,81.73,299954.0,80.8106,80.8205,80.7612,80.7711,299954.0
2025-03-31 11:30:00,81.73,81.74,81.69,81.71,182540.0,80.7711,80.781,80.7315,80.7513,182540.0
2025-03-31 12:00:00,81.7,81.73,81.68,81.68,156396.0,80.7414,80.7711,80.7217,80.7217,156396.0
2025-03-31 12:30:00,81.68,81.69,81.64,81.67,182593.0,80.7217,80.7315,80.6821,80.7118,182593.0
2025-03-31 13:00:00,81.67,81.68,81.61,81.62,120751.0,80.7118,80.7217,80.6525,80.6624,120751.0
2025-03-31 13:30:00,81.61,81.62,81.58,81.61,282122.0,80.6525,80.6624,80.6228,80.6525,282122.0
2025-03-31 14:00:00,81.61,81.61,81.55,81.56,180750.0,80.6525,80.6525,80.5932,80.6031,180750.0
2025-03-31 14:30:00,81.57,81.63,81.55,81.63,245863.0,80.6129,80.6722,80.5932,80.6722,245863.0
2025-03-31 15:00:00,81.62,81.75,81.62,81.75,448683.0,80.6624,80.7908,80.6624,80.7908,448683.0
2025-03-31 15:30:00,81.75,81.78,81.71,81.76,700645.0,80.7908,80.8205,80.7513,80.8007,700645.0
2025-04-01 09:30:00,81.5,81.66,81.5,81.6,272633.0,80.8584,81.0172,80.8584,80.9576,272633.0
2025-04-01 10:00:00,81.62,81.78,81.62,81.75,412990.0,80.9775,81.1362,80.9775,81.1065,412990.0
2025-04-01 10:30:00,81.76,81.76,81.64,81.66,300557.0,81.1164,81.1164,80.9973,81.0172,300557.0
2025-04-01 11:00:00,81.66,81.71,81.63,81.7,212972.0,81.0172,81.0668,80.9874,81.0568,212972.0
2025-04-01 11:30:00,81.7,81.77,81.68,81.7,509849.0,81.0568,81.1263,81.037,81.0568,509849.0
2025-04-01 12:00:00,81.71,81.72,81.64,81.65,438793.0,81.0668,81.0767,80.9973,81.0072,438793.0
2025-04-01 12:30:00,81.65,81.72,81.64,81.67,187147.0,81.0072,81.0767,80.9973,81.0271,187147.0
2025-04-01 13:00:00,81.67,81.71,81.65,81.7,259432.0,81.0271,81.0668,81.0072,81.0568,259432.0
2025-04-01 13:30:00,81.7,81.74,81.69,81.72,556873.0,81.0568,81.0965,81.0469,81.0767,556873.0
2025-04-01 14:00:00,81.72,81.72,81.68,81.7,697142.0,81.0767,81.0767,81.037,81.0568,697142.0
2025-04-01 14:30:00,81.7,81.71,81.67,81.67,292865.0,81.0568,81.0668,81.0271,81.0271,292865.0
2025-04-01 15:00:00,81.67,81.67,81.61,81.62,344485.0,81.0271,81.0271,80.9676,80.9775,344485.0
2025-04-01 15:30:00,81.62,81.64,81.6,81.63,1069500.0,80.9775,80.9973,80.9576,80.9874,1069500.0
2025-04-02 09:30:00,81.84,81.87,81.72,81.74,232741.0,81.1957,81.2255,81.0767,81.0965,232741.0
2025-04-02 10:00:00,81.74,81.76,81.7,81.72,208770.0,81.0965,81.1164,81.0568,81.0767,208770.0
2025-04-02 10:30:00,81.72,81.76,81.66,81.67,416903.0,81.0767,81.1164,81.0172,81.0271,416903.0
2025-04-02 11:00:00,81.67,81.71,81.6,81.62,206255.0,81.0271,81.0668,80.9576,80.9775,206255.0
2025-04-02 11:30:00,81.61,81.65,81.59,81.59,386556.0,80.9676,81.0072,80.9477,80.9477,386556.0
2025-04-02 12:00:00,81.59,81.62,81.52,81.53,108556.0,80.9477,80.9775,80.8783,80.8882,108556.0
2025-04-02 12:30:00,81.53,81.57,81.49,81.55,264048.0,80.8882,80.9279,80.8485,80.908,264048.0
2025-04-02 13:00:00,81.55,81.57,81.52,81.53,209349.0,80.908,80.9279,80.8783,80.8882,209349.0
2025-04-02 13:30:00,81.53,81.58,81.53,81.55,195961.0,80.8882,80.9378,80.8882,80.908,195961.0
2025-04-02 14:00:00,81.56,81.59,81.54,81.58,703497.0,80.918,80.9477,80.8981,80.9378,703497.0
2025-04-02 14:30:00,81.58,81.61,81.54,81.61,212214.0,80.9378,80.9676,80.8981,80.9676,212214.0
2025-04-02 15:00:00,81.61,81.68,81.6,81.67,620648.0,80.9676,81.037,80.9576,81.0271,620648.0
2025-04-02 15:30:00,81.68,81.74,81.66,81.74,605815.0,81.037,81.0965,81.0172,81.0965,605815.0
2025-04-03 09:30:00,82.2,82.23,82.03,82.19,1235087.0,81.5529,81.5827,81.3843,81.543,1235087.0
2025-04-03 10:00:00,82.2,82.32,82.01,82.06,546033.0,81.5529,81.672,81.3644,81.414,546033.0
2025-04-03 10:30:00,82.06,82.15,82.0,82.1,416592.0,81.414,81.5033,81.3545,81.4537,416592.0
2025-04-03 11:00:00,82.11,82.13,82.04,82.09,672770.0,81.4636,81.4835,81.3942,81.4438,672770.0
2025-04-03 11:30:00,82.09,82.11,82.0,82.05,189732.0,81.4438,81.4636,81.3545,81.4041,189732.0
2025-04-03 12:00:00,82.05,82.09,82.01,82.08,283589.0,81.4041,81.4438,81.3644,81.4339,283589.0
2025-04-03 12:30:00,82.08,82.09,82.02,82.04,193297.0,81.4339,81.4438,81.3743,81.3942,193297.0
2025-04-03 13:00:00,82.04,82.09,82.02,82.09,324659.0,81.3942,81.4438,81.3743,81.4438,324659.0
2025-04-03 13:30:00,82.08,82.14,82.03,82.14,164474.0,81.4339,81.4934,81.3843,81.4934,164474.0
2025-04-03 14:00:00,82.13,82.16,82.11,82.13,354467.0,81.4835,81.5132,81.4636,81.4835,354467.0
2025-04-03 14:30:00,82.12,82.13,82.01,82.03,301474.0,81.4735,81.4835,81.3644,81.3843,301474.0
2025-04-03 15:00:00,82.03,82.04,81.98,81.99,2962972.0,81.3843,81.3942,81.3346,81.3446,2962972.0
2025-04-03 15:30:00,81.98,82.01,81.91,82.0,1039365.0,81.3346,81.3644,81.2652,81.3545,1039365.0
2025-04-04 09:30:00,82.34,82.34,82.04,82.15,558831.0,81.6918,81.6918,81.3942,81.5033,558831.0
2025-04-04 10:00:00,82.15,82.26,82.08,82.26,518725.0,81.5033,81.6124,81.4339,81.6124,518725.0
2025-04-04 10:30:00,82.26,82.29,82.12,82.16,767239.0,81.6124,81.6422,81.4735,81.5132,767239.0
2025-04-04 11:00:00,82.16,82.19,81.98,82.03,1133232.0,81.5132,81.543,81.3346,81.3843,1133232.0
2025-04-04 11:30:00,82.04,82.15,82.0,82.08,509186.0,81.3942,81.5033,81.3545,81.4339,509186.0
2025-04-04 12:00:00,82.07,82.14,82.04,82.12,767403.0,81.4239,81.4934,81.3942,81.4735,767403.0
2025-04-04 12:30:00,82.12,82.12,81.93,81.95,436497.0,81.4735,81.4735,81.285,81.3049,436497.0
2025-04-04 13:00:00,81.95,82.0,81.87,81.88,769967.0,81.3049,81.3545,81.2255,81.2354,769967.0
2025-04-04 13:30:00,81.89,81.9,81.78,81.79,883386.0,81.2454,81.2553,81.1362,81.1461,883386.0
2025-04-04 14:00:00,81.78,81.82,81.7,81.81,623319.0,81.1362,81.1759,81.0568,81.166,623319.0
2025-04-04 14:30:00,81.8,81.82,81.61,81.64,589379.0,81.1561,81.1759,80.9676,80.9973,589379.0
2025-04-04 15:00:00,81.64,81.76,81.58,81.76,3770229.0,80.9973,81.1164,80.9378,81.1164,3770229.0
2025-04-04 15:30:00,81.76,81.91,81.73,81.8,2322029.0,81.1164,81.2652,81.0866,81.1561,2322029.0
2025-04-07 09:30:00,81.38,81.41,81.25,81.29,1382153.0,80.7394,80.7691,80.6104,80.6501,1382153.0
2025-04-07 10:00:00,81.29,81.35,80.86,80.92,1501337.0,80.6501,80.7096,80.2235,80.283,1501337.0
2025-04-07 10:30:00,80.91,81.07,80.81,80.99,921546.0,80.2731,80.4318,80.1739,80.3524,921546.0
2025-04-07 11:00:00,80.98,81.11,80.92,80.99,1261305.0,80.3425,80.4715,80.283,80.3524,1261305.0
2025-04-07 11:30:00,80.99,81.09,80.89,80.95,1302394.0,80.3524,80.4517,80.2532,80.3128,1302394.0
2025-04-07 12:00:00,80.94,80.98,80.87,80.91,784321.0,80.3028,80.3425,80.2334,80.2731,784321.0
2025-04-07 12:30:00,80.91,80.94,80.77,80.8,1012565.0,80.2731,80.3028,80.1342,80.1639,1012565.0
2025-04-07 13:00:00,80.8,80.9,80.76,80.78,542898.0,80.1639,80.2631,80.1242,80.1441,542898.0
2025-04-07 13:30:00,80.78,80.84,80.64,80.84,561393.0,80.1441,80.2036,80.0052,80.2036,561393.0
2025-04-07 14:00:00,80.83,80.85,80.71,80.8,752877.0,80.1937,80.2135,80.0746,80.1639,752877.0
2025-04-07 14:30:00,80.8,81.1,80.79,80.85,1151181.0,80.1639,80.4616,80.154,80.2135,1151181.0
2025-04-07 15:00:00,80.86,80.95,80.82,80.89,1010403.0,80.2235,80.3128,80.1838,80.2532,1010403.0
2025-04-07 15:30:00,80.89,80.92,80.51,80.62,1725450.0,80.2532,80.283,79.8762,79.9854,1725450.0
2025-04-08 09:30:00,80.6,80.78,80.56,80.65,801233.0,79.9655,80.1441,79.9258,80.0151,801233.0
2025-04-08 10:00:00,80.65,80.67,80.57,80.66,956845.0,80.0151,80.035,79.9357,80.025,956845.0
2025-04-08 10:30:00,80.67,80.76,80.67,80.7,589817.0,80.035,80.1242,80.035,80.0647,589817.0
2025-04-08 11:00:00,80.7,80.72,80.66,80.67,639781.0,80.0647,80.0846,80.025,80.035,639781.0
2025-04-08 11:30:00,80.67,80.68,80.58,80.59,636753.0,80.035,80.0449,79.9457,79.9556,636753.0
2025-04-08 12:00:00,80.59,80.65,80.49,80.53,963505.0,79.9556,80.0151,79.8564,79.8961,963505.0
2025-04-08 12:30:00,80.52,80.57,80.51,80.55,789333.0,79.8861,79.9357,79.8762,79.9159,789333.0
2025-04-08 13:00:00,80.56,80.59,80.34,80.45,669777.0,79.9258,79.9556,79.7076,79.8167,669777.0
2025-04-08 13:30:00,80.45,80.46,80.24,80.26,486716.0,79.8167,79.8266,79.6083,79.6282,486716.0
2025-04-08 14:00:00,80.25,80.26,80.18,80.2,609731.0,79.6183,79.6282,79.5488,79.5687,609731.0
2025-04-08 14:30:00,80.2,80.21,80.07,80.08,937414.0,79.5687,79.5786,79.4397,79.4496,937414.0
2025-04-08 15:00:00,80.09,80.13,80.05,80.08,436641.0,79.4595,79.4992,79.4198,79.4496,436641.0
2025-04-08 15:30:00,80.08,80.08,79.81,79.92,1107403.0,79.4496,79.4496,79.1817,79.2909,1107403.0
2025-04-09 09:30:00,79.01,79.44,79.01,79.39,1341539.0,78.388,78.8146,78.388,78.765,1341539.0
2025-04-09 10:00:00,79.37,79.39,79.2,79.28,1240475.0,78.7452,78.765,78.5765,78.6559,1240475.0
2025-04-09 10:30:00,79.28,79.37,79.27,79.27,1146927.0,78.6559,78.7452,78.646,78.646,1146927.0
2025-04-09 11:00:00,79.28,79.29,79.17,79.17,848708.0,78.6559,78.6658,78.5468,78.5468,848708.0
2025-04-09 11:30:00,79.18,79.22,78.94,78.99,1066824.0,78.5567,78.5964,78.3186,78.3682,1066824.0
2025-04-09 12:00:00,78.99,79.14,78.93,79.09,1529200.0,78.3682,78.517,78.3087,78.4674,1529200.0
2025-04-09 12:30:00,79.09,79.16,78.97,78.99,1126449.0,78.4674,78.5368,78.3483,78.3682,1126449.0
2025-04-09 13:00:00,78.99,80.43,78.99,80.01,1172735.0,78.3682,79.7968,78.3682,79.3802,1172735.0
2025-04-09 13:30:00,80.0,80.26,79.83,79.94,1675448.0,79.3702,79.6282,79.2016,79.3107,1675448.0
2025-04-09 14:00:00,79.93,80.03,79.73,79.89,1338330.0,79.3008,79.4,79.1024,79.2611,1338330.0
2025-04-09 14:30:00,79.89,80.01,79.72,79.75,671290.0,79.2611,79.3802,79.0924,79.1222,671290.0
2025-04-09 15:00:00,79.73,80.19,79.72,80.16,1066021.0,79.1024,79.5587,79.0924,79.529,1066021.0
2025-04-09 15:30:00,80.15,80.71,80.05,80.7,3582742.0,79.5191,80.0746,79.4198,80.0647,3582742.0
2025-04-10 09:30:00,80.09,80.44,80.07,80.37,456704.0,79.4595,79.8068,79.4397,79.7373,456704.0
2025-04-10 10:00:00,80.37,80.45,80.34,80.36,982906.0,79.7373,79.8167,79.7076,79.7274,982906.0
2025-04-10 10:30:00,80.36,80.39,80.26,80.27,368445.0,79.7274,79.7572,79.6282,79.6381,368445.0
2025-04-10 11:00:00,80.26,80.26,80.1,80.11,436826.0,79.6282,79.6282,79.4694,79.4794,436826.0
2025-04-10 11:30:00,80.11,80.13,79.86,79.89,361019.0,79.4794,79.4992,79.2313,79.2611,361019.0
2025-04-10 12:00:00,79.89,79.95,79.81,79.83,1045125.0,79.2611,79.3206,79.1817,79.2016,1045125.0
2025-04-10 12:30:00,79.84,79.99,79.83,79.85,265260.0,79.2115,79.3603,79.2016,79.2214,265260.0
2025-04-10 13:00:00,79.87,80.12,79.77,79.95,1327805.0,79.2413,79.4893,79.142,79.3206,1327805.0
2025-04-10 13:30:00,79.96,80.07,79.95,80.01,397566.0,79.3305,79.4397,79.3206,79.3802,397566.0
2025-04-10 14:00:00,80.01,80.02,79.77,79.87,640699.0,79.3802,79.3901,79.142,79.2413,640699.0
2025-04-10 14:30:00,79.87,79.94,79.82,79.82,465455.0,79.2413,79.3107,79.1916,79.1916,465455.0
2025-04-10 15:00:00,79.82,79.84,79.75,79.77,452567.0,79.1916,79.2115,79.1222,79.142,452567.0
2025-04-10 15:30:00,79.77,79.88,79.71,79.82,5639465.0,79.142,79.2512,79.0825,79.1916,5639465.0
2025-04-11 09:30:00,79.52,79.55,79.08,79.12,1208265.0,78.894,78.9238,78.4575,78.4972,1208265.0
2025-04-11 10:00:00,79.13,79.16,78.69,78.82,1375124.0,78.5071,78.5368,78.0705,78.1995,1375124.0
2025-04-11 10:30:00,78.81,78.99,78.81,78.83,1094429.0,78.1896,78.3682,78.1896,78.2094,1094429.0
2025-04-11 11:00:00,78.83,78.89,78.66,78.87,1420321.0,78.2094,78.269,78.0408,78.2491,1420321.0
2025-04-11 11:30:00,78.87,79.11,78.84,79.05,552372.0,78.2491,78.4872,78.2194,78.4277,552372.0
2025-04-11 12:00:00,79.06,79.27,79.02,79.26,415689.0,78.4376,78.646,78.3979,78.6361,415689.0
2025-04-11 12:30:00,79.26,79.56,79.25,79.45,408187.0,78.6361,78.9337,78.6261,78.8246,408187.0
2025-04-11 13:00:00,79.45,79.47,79.29,79.31,610330.0,78.8246,78.8444,78.6658,78.6857,610330.0
2025-04-11 13:30:00,79.31,79.7,79.24,79.53,1070250.0,78.6857,79.0726,78.6162,78.9039,1070250.0
2025-04-11 14:00:00,79.53,79.57,79.34,79.39,566784.0,78.9039,78.9436,78.7154,78.765,566784.0
2025-04-11 14:30:00,79.39,79.55,79.37,79.47,700666.0,78.765,78.9238,78.7452,78.8444,700666.0
2025-04-11 15:00:00,79.47,79.57,79.43,79.56,1368715.0,78.8444,78.9436,78.8047,78.9337,1368715.0
2025-04-11 15:30:00,79.56,79.6,79.52,79.55,1044915.0,78.9337,78.9734,78.894,78.9238,1044915.0
2025-04-14 09:30:00,79.92,80.08,79.92,80.02,667502.0,79.2909,79.4496,79.2909,79.3901,667502.0
2025-04-14 10:00:00,80.02,80.08,79.98,80.01,539897.0,79.3901,79.4496,79.3504,79.3802,539897.0
2025-04-14 10:30:00,80.0,80.02,79.86,79.87,263721.0,79.3702,79.3901,79.2313,79.2413,263721.0
2025-04-14 11:00:00,79.87,80.06,79.87,80.02,213435.0,79.2413,79.4298,79.2413,79.3901,213435.0
2025-04-14 11:30:00,80.02,80.05,79.9,79.92,155286.0,79.3901,79.4198,79.271,79.2909,155286.0
2025-04-14 12:00:00,79.92,79.94,79.86,79.87,232967.0,79.2909,79.3107,79.2313,79.2413,232967.0
2025-04-14 12:30:00,79.87,79.92,79.85,79.86,208736.0,79.2413,79.2909,79.2214,79.2313,208736.0
2025-04-14 13:00:00,79.86,80.02,79.85,80.01,267992.0,79.2313,79.3901,79.2214,79.3802,267992.0
2025-04-14 13:30:00,80.01,80.06,80.0,80.06,151766.0,79.3802,79.4298,79.3702,79.4298,151766.0
2025-04-14 14:00:00,80.06,80.14,80.05,80.13,247067.0,79.4298,79.5091,79.4198,79.4992,247067.0
2025-04-14 14:30:00,80.13,80.19,80.12,80.17,483351.0,79.4992,79.5587,79.4893,79.5389,483351.0
2025-04-14 15:00:00,80.17,80.19,80.06,80.11,1641132.0,79.5389,79.5587,79.4298,79.4794,1641132.0
2025-04-14 15:30:00,80.12,80.14,80.02,80.06,1046783.0,79.4893,79.5091,79.3901,79.4298,1046783.0
2025-04-15 09:30:00,80.16,80.31,80.15,80.26,588885.0,79.529,79.6778,79.5191,79.6282,588885.0
2025-04-15 10:00:00,80.25,80.29,80.21,80.27,613244.0,79.6183,79.6579,79.5786,79.6381,613244.0
2025-04-15 10:30:00,80.27,80.46,80.26,80.41,322544.0,79.6381,79.8266,79.6282,79.777,322544.0
2025-04-15 11:00:00,80.41,80.41,80.34,80.36,472487.0,79.777,79.777,79.7076,79.7274,472487.0
2025-04-15 11:30:00,80.36,80.41,80.35,80.41,480154.0,79.7274,79.777,79.7175,79.777,480154.0
2025-04-15 12:00:00,80.4,80.47,80.38,80.44,307106.0,79.7671,79.8365,79.7472,79.8068,307106.0
2025-04-15 12:30:00,80.45,80.5,80.43,80.47,315224.0,79.8167,79.8663,79.7968,79.8365,315224.0
2025-04-15 13:00:00,80.48,80.52,80.47,80.51,324504.0,79.8465,79.8861,79.8365,79.8762,324504.0
2025-04-15 13:30:00,80.51,80.53,80.47,80.49,446056.0,79.8762,79.8961,79.8365,79.8564,446056.0
2025-04-15 14:00:00,80.48,80.5,80.4,80.45,243319.0,79.8465,79.8663,79.7671,79.8167,243319.0
2025-04-15 14:30:00,80.45,80.5,80.44,80.48,332840.0,79.8167,79.8663,79.8068,79.8465,332840.0
2025-04-15 15:00:00,80.48,80.48,80.39,80.39,734949.0,79.8465,79.8465,79.7572,79.7572,734949.0
2025-04-15 15:30:00,80.4,80.43,80.36,80.42,1218862.0,79.7671,79.7968,79.7274,79.7869,1218862.0
2025-04-16 09:30:00,80.41,80.55,80.4,80.48,280063.0,79.777,79.9159,79.7671,79.8465,280063.0
2025-04-16 10:00:00,80.48,80.5,80.42,80.44,209467.0,79.8465,79.8663,79.7869,79.8068,209467.0
2025-04-16 10:30:00,80.43,80.46,80.39,80.46,211471.0,79.7968,79.8266,79.7572,79.8266,211471.0
2025-04-16 11:00:00,80.45,80.62,80.45,80.61,215670.0,79.8167,79.9854,79.8167,79.9754,215670.0
2025-04-16 11:30:00,80.61,80.65,80.58,80.63,193458.0,79.9754,80.0151,79.9457,79.9953,193458.0
2025-04-16 12:00:00,80.63,80.65,80.58,80.65,94194.0,79.9953,80.0151,79.9457,80.0151,94194.0
2025-04-16 12:30:00,80.65,80.67,80.62,80.65,213808.0,80.0151,80.035,79.9854,80.0151,213808.0
2025-04-16 13:00:00,80.63,80.69,80.6,80.65,190936.0,79.9953,80.0548,79.9655,80.0151,190936.0
2025-04-16 13:30:00,80.66,80.67,80.55,80.66,292052.0,80.025,80.035,79.9159,80.025,292052.0
2025-04-16 14:00:00,80.66,80.72,80.66,80.71,389907.0,80.025,80.0846,80.025,80.0746,389907.0
2025-04-16 14:30:00,80.7,80.74,80.68,80.7,272850.0,80.0647,80.1044,80.0449,80.0647,272850.0
2025-04-16 15:00:00,80.7,80.77,80.7,80.7,1025507.0,80.0647,80.1342,80.0647,80.0647,1025507.0
2025-04-16 15:30:00,80.7,80.74,80.65,80.73,826575.0,80.0647,80.1044,80.0151,80.0945,826575.0
2025-04-17 09:30:00,80.81,80.87,80.73,80.81,141000.0,80.1739,80.2334,80.0945,80.1739,141000.0
2025-04-17 10:00:00,80.81,80.84,80.76,80.81,207008.0,80.1739,80.2036,80.1242,80.1739,207008.0
2025-04-17 10:30:00,80.81,80.85,80.79,80.83,269382.0,80.1739,80.2135,80.154,80.1937,269382.0
2025-04-17 11:00:00,80.83,80.84,80.77,80.79,243982.0,80.1937,80.2036,80.1342,80.154,243982.0
2025-04-17 11:30:00,80.79,80.79,80.67,80.75,170062.0,80.154,80.154,80.035,80.1143,170062.0
2025-04-17 12:00:00,80.74,80.83,80.74,80.75,374561.0,80.1044,80.1937,80.1044,80.1143,374561.0
2025-04-17 12:30:00,80.76,80.77,80.65,80.75,198895.0,80.1242,80.1342,80.0151,80.1143,198895.0
2025-04-17 13:00:00,80.75,80.76,80.65,80.66,557919.0,80.1143,80.1242,80.0151,80.025,557919.0
2025-04-17 13:30:00,80.66,80.76,80.65,80.75,300534.0,80.025,80.1242,80.0151,80.1143,300534.0
2025-04-17 14:00:00,80.75,80.78,80.74,80.76,200081.0,80.1143,80.1441,80.1044,80.1242,200081.0
2025-04-17 14:30:00,80.76,80.77,80.7,80.7,199856.0,80.1242,80.1342,80.0647,80.0647,199856.0
2025-04-17 15:00:00,80.7,80.73,80.69,80.72,273677.0,80.0647,80.0945,80.0548,80.0846,273677.0
2025-04-17 15:30:00,80.72,80.76,80.71,80.75,220934.0,80.0846,80.1242,80.0746,80.1143,220934.0
2025-04-21 09:30:00,80.45,80.65,80.44,80.55,305218.0,79.8167,80.0151,79.8068,79.9159,305218.0
2025-04-21 10:00:00,80.55,80.67,80.52,80.64,311557.0,79.9159,80.035,79.8861,80.0052,311557.0
2025-04-21 10:30:00,80.65,80.66,80.53,80.54,247793.0,80.0151,80.025,79.8961,79.906,247793.0
2025-04-21 11:00:00,80.54,80.55,80.44,80.49,550077.0,79.906,79.9159,79.8068,79.8564,550077.0
2025-04-21 11:30:00,80.48,80.5,80.41,80.42,507687.0,79.8465,79.8663,79.777,79.7869,507687.0
2025-04-21 12:00:00,80.42,80.49,80.4,80.41,236199.0,79.7869,79.8564,79.7671,79.777,236199.0
2025-04-21 12:30:00,80.4,80.42,80.34,80.36,271899.0,79.7671,79.7869,79.7076,79.7274,271899.0
2025-04-21 13:00:00,80.36,80.37,80.28,80.3,335423.0,79.7274,79.7373,79.648,79.6679,335423.0
2025-04-21 13:30:00,80.3,80.31,80.25,80.27,201253.0,79.6679,79.6778,79.6183,79.6381,201253.0
2025-04-21 14:00:00,80.27,80.32,80.25,80.29,259227.0,79.6381,79.6877,79.6183,79.6579,259227.0
2025-04-21 14:30:00,80.29,80.31,80.22,80.22,279644.0,79.6579,79.6778,79.5885,79.5885,279644.0
2025-04-21 15:00:00,80.21,80.25,80.19,80.23,1234628.0,79.5786,79.6183,79.5587,79.5984,1234628.0
2025-04-21 15:30:00,80.23,80.26,80.19,80.22,593458.0,79.5984,79.6282,79.5587,79.5885,593458.0
2025-04-22 09:30:00,80.4,80.52,80.37,80.49,900995.0,79.7671,79.8861,79.7373,79.8564,900995.0
2025-04-22 10:00:00,80.48,80.49,80.41,80.42,542622.0,79.8465,79.8564,79.777,79.7869,542622.0
2025-04-22 10:30:00,80.41,80.45,80.41,80.42,605720.0,79.777,79.8167,79.777,79.7869,605720.0
2025-04-22 11:00:00,80.42,80.45,80.4,80.44,243867.0,79.7869,79.8167,79.7671,79.8068,243867.0
2025-04-22 11:30:00,80.43,80.49,80.43,80.46,262566.0,79.7968,79.8564,79.7968,79.8266,262566.0
2025-04-22 12:00:00,80.46,80.5,80.43,80.49,191667.0,79.8266,79.8663,79.7968,79.8564,191667.0
2025-04-22 12:30:00,80.49,80.5,80.42,80.42,300894.0,79.8564,79.8663,79.7869,79.7869,300894.0
2025-04-22 13:00:00,80.42,80.43,80.3,80.31,201732.0,79.7869,79.7968,79.6679,79.6778,201732.0
2025-04-22 13:30:00,80.31,80.36,80.3,80.32,243767.0,79.6778,79.7274,79.6679,79.6877,243767.0
2025-04-22 14:00:00,80.31,80.42,80.28,80.4,384646.0,79.6778,79.7869,79.648,79.7671,384646.0
2025-04-22 14:30:00,80.39,80.44,80.37,80.41,251753.0,79.7572,79.8068,79.7373,79.777,251753.0
2025-04-22 15:00:00,80.41,80.42,80.33,80.36,1067954.0,79.777,79.7869,79.6976,79.7274,1067954.0
2025-04-22 15:30:00,80.36,80.36,80.32,80.33,564458.0,79.7274,79.7274,79.6877,79.6976,564458.0
2025-04-23 09:30:00,81.1,81.25,80.85,80.89,1115503.0,80.4616,80.6104,80.2135,80.2532,1115503.0
2025-04-23 10:00:00,80.89,81.0,80.84,80.86,571636.0,80.2532,80.3624,80.2036,80.2235,571636.0
2025-04-23 10:30:00,80.85,80.87,80.79,80.82,420829.0,80.2135,80.2334,80.154,80.1838,420829.0
2025-04-23 11:00:00,80.83,80.84,80.73,80.75,499488.0,80.1937,80.2036,80.0945,80.1143,499488.0
2025-04-23 11:30:00,80.76,80.84,80.76,80.78,291694.0,80.1242,80.2036,80.1242,80.1441,291694.0
2025-04-23 12:00:00,80.78,80.78,80.57,80.61,1470287.0,80.1441,80.1441,79.9357,79.9754,1470287.0
2025-04-23 12:30:00,80.61,80.66,80.57,80.59,479146.0,79.9754,80.025,79.9357,79.9556,479146.0
2025-04-23 13:00:00,80.59,80.69,80.55,80.63,449721.0,79.9556,80.0548,79.9159,79.9953,449721.0
2025-04-23 13:30:00,80.63,80.64,80.52,80.53,285002.0,79.9953,80.0052,79.8861,79.8961,285002.0
2025-04-23 14:00:00,80.53,80.55,80.46,80.47,219744.0,79.8961,79.9159,79.8266,79.8365,219744.0
2025-04-23 14:30:00,80.48,80.54,80.48,80.53,279205.0,79.8465,79.906,79.8465,79.8961,279205.0
2025-04-23 15:00:00,80.54,80.56,80.5,80.51,698105.0,79.906,79.9258,79.8663,79.8762,698105.0
2025-04-23 15:30:00,80.5,80.55,80.48,80.51,585840.0,79.8663,79.9159,79.8465,79.8762,585840.0
2025-04-24 09:30:00,80.9,80.91,80.8,80.89,328256.0,80.2631,80.2731,80.1639,80.2532,328256.0
2025-04-24 10:00:00,80.89,81.0,80.88,80.98,445997.0,80.2532,80.3624,80.2433,80.3425,445997.0
2025-04-24 10:30:00,80.98,81.04,80.88,80.89,1180183.0,80.3425,80.402,80.2433,80.2532,1180183.0
2025-04-24 11:00:00,80.89,80.99,80.88,80.95,87055.0,80.2532,80.3524,80.2433,80.3128,87055.0
2025-04-24 11:30:00,80.94,80.98,80.92,80.97,884032.0,80.3028,80.3425,80.283,80.3326,884032.0
2025-04-24 12:00:00,80.98,81.07,80.97,81.06,321765.0,80.3425,80.4318,80.3326,80.4219,321765.0
2025-04-24 12:30:00,81.06,81.17,81.05,81.11,777150.0,80.4219,80.531,80.412,80.4715,777150.0
2025-04-24 13:00:00,81.11,81.12,81.04,81.05,125839.0,80.4715,80.4814,80.402,80.412,125839.0
2025-04-24 13:30:00,81.05,81.11,81.03,81.09,149420.0,80.412,80.4715,80.3921,80.4517,149420.0
2025-04-24 14:00:00,81.09,81.14,81.08,81.1,214064.0,80.4517,80.5013,80.4417,80.4616,214064.0
2025-04-24 14:30:00,81.1,81.14,81.09,81.13,289673.0,80.4616,80.5013,80.4517,80.4913,289673.0
2025-04-24 15:00:00,81.13,81.13,81.08,81.09,634661.0,80.4913,80.4913,80.4417,80.4517,634661.0
2025-04-24 15:30:00,81.09,81.17,81.08,81.15,826514.0,80.4517,80.531,80.4417,80.5112,826514.0
2025-04-25 09:30:00,81.15,81.35,81.15,81.28,161282.0,80.5112,80.7096,80.5112,80.6402,161282.0
2025-04-25 10:00:00,81.28,81.32,81.25,81.3,139823.0,80.6402,80.6798,80.6104,80.66,139823.0
2025-04-25 10:30:00,81.3,81.35,81.27,81.31,248015.0,80.66,80.7096,80.6302,80.6699,248015.0
2025-04-25 11:00:00,81.31,81.38,81.29,81.31,71128.0,80.6699,80.7394,80.6501,80.6699,71128.0
2025-04-25 11:30:00,81.31,81.44,81.31,81.43,163792.0,80.6699,80.7989,80.6699,80.789,163792.0
2025-04-25 12:00:00,81.44,81.47,81.43,81.45,86716.0,80.7989,80.8287,80.789,80.8088,86716.0
2025-04-25 12:30:00,81.45,81.46,81.41,81.42,206923.0,80.8088,80.8187,80.7691,80.7791,206923.0
2025-04-25 13:00:00,81.42,81.45,81.4,81.44,164868.0,80.7791,80.8088,80.7592,80.7989,164868.0
2025-04-25 13:30:00,81.45,81.48,81.43,81.48,535901.0,80.8088,80.8386,80.789,80.8386,535901.0
2025-04-25 14:00:00,81.48,81.49,81.44,81.45,92384.0,80.8386,80.8485,80.7989,80.8088,92384.0
2025-04-25 14:30:00,81.45,81.48,81.43,81.44,371366.0,80.8088,80.8386,80.789,80.7989,371366.0
2025-04-25 15:00:00,81.44,81.46,81.41,81.42,646113.0,80.7989,80.8187,80.7691,80.7791,646113.0
2025-04-25 15:30:00,81.42,81.5,81.41,81.48,712704.0,80.7791,80.8584,80.7691,80.8386,712704.0
2025-04-28 09:30:00,81.49,81.49,81.31,81.44,455080.0,80.8485,80.8485,80.6699,80.7989,455080.0
2025-04-28 10:00:00,81.45,81.54,81.44,81.48,410890.0,80.8088,80.8981,80.7989,80.8386,410890.0
2025-04-28 10:30:00,81.49,81.58,81.48,81.55,166746.0,80.8485,80.9378,80.8386,80.908,166746.0
2025-04-28 11:00:00,81.56,81.59,81.5,81.51,790861.0,80.918,80.9477,80.8584,80.8683,790861.0
2025-04-28 11:30:00,81.5,81.56,81.49,81.55,327668.0,80.8584,80.918,80.8485,80.908,327668.0
2025-04-28 12:00:00,81.55,81.55,81.52,81.54,393242.0,80.908,80.908,80.8783,80.8981,393242.0
2025-04-28 12:30:00,81.53,81.63,81.52,81.62,361752.0,80.8882,80.9874,80.8783,80.9775,361752.0
2025-04-28 13:00:00,81.61,81.65,81.58,81.59,361079.0,80.9676,81.0072,80.9378,80.9477,361079.0
2025-04-28 13:30:00,81.59,81.61,81.56,81.58,137055.0,80.9477,80.9676,80.918,80.9378,137055.0
2025-04-28 14:00:00,81.58,81.62,81.57,81.62,698765.0,80.9378,80.9775,80.9279,80.9775,698765.0
2025-04-28 14:30:00,81.62,81.67,81.6,81.66,834457.0,80.9775,81.0271,80.9576,81.0172,834457.0
2025-04-28 15:00:00,81.65,81.72,81.64,81.69,725652.0,81.0072,81.0767,80.9973,81.0469,725652.0
2025-04-28 15:30:00,81.69,81.7,81.63,81.69,397430.0,81.0469,81.0568,80.9874,81.0469,397430.0
2025-04-29 09:30:00,81.59,81.77,81.54,81.76,693409.0,80.9477,81.1263,80.8981,81.1164,693409.0
2025-04-29 10:00:00,81.76,81.81,81.71,81.75,467479.0,81.1164,81.166,81.0668,81.1065,467479.0
2025-04-29 10:30:00,81.76,81.79,81.72,81.75,870391.0,81.1164,81.1461,81.0767,81.1065,870391.0
2025-04-29 11:00:00,81.75,81.79,81.74,81.77,315712.0,81.1065,81.1461,81.0965,81.1263,315712.0
2025-04-29 11:30:00,81.77,81.79,81.76,81.78,470172.0,81.1263,81.1461,81.1164,81.1362,470172.0
2025-04-29 12:00:00,81.78,81.86,81.77,81.84,350540.0,81.1362,81.2156,81.1263,81.1957,350540.0
2025-04-29 12:30:00,81.84,81.85,81.76,81.78,132090.0,81.1957,81.2057,81.1164,81.1362,132090.0
2025-04-29 13:00:00,81.78,81.8,81.77,81.79,507740.0,81.1362,81.1561,81.1263,81.1461,507740.0
2025-04-29 13:30:00,81.79,81.82,81.78,81.8,360503.0,81.1461,81.1759,81.1362,81.1561,360503.0
2025-04-29 14:00:00,81.81,81.85,81.8,81.81,644303.0,81.166,81.2057,81.1561,81.166,644303.0
2025-04-29 14:30:00,81.81,81.81,81.76,81.81,387043.0,81.166,81.166,81.1164,81.166,387043.0
2025-04-29 15:00:00,81.81,81.84,81.79,81.81,379438.0,81.166,81.1957,81.1461,81.166,379438.0
2025-04-29 15:30:00,81.81,81.84,81.79,81.83,745829.0,81.166,81.1957,81.1461,81.1858,745829.0
2025-04-30 09:30:00,81.65,81.75,81.63,81.66,212881.0,81.0072,81.1065,80.9874,81.0172,212881.0
2025-04-30 10:00:00,81.68,81.69,81.62,81.67,393375.0,81.037,81.0469,80.9775,81.0271,393375.0
2025-04-30 10:30:00,81.67,81.76,81.64,81.73,546728.0,81.0271,81.1164,80.9973,81.0866,546728.0
2025-04-30 11:00:00,81.74,81.8,81.74,81.78,205502.0,81.0965,81.1561,81.0965,81.1362,205502.0
2025-04-30 11:30:00,81.78,81.78,81.7,81.73,258207.0,81.1362,81.1362,81.0568,81.0866,258207.0
2025-04-30 12:00:00,81.73,81.73,81.64,81.65,238869.0,81.0866,81.0866,80.9973,81.0072,238869.0
2025-04-30 12:30:00,81.65,81.74,81.64,81.74,345622.0,81.0072,81.0965,80.9973,81.0965,345622.0
2025-04-30 13:00:00,81.74,81.74,81.67,81.73,222015.0,81.0965,81.0965,81.0271,81.0866,222015.0
2025-04-30 13:30:00,81.73,81.75,81.7,81.7,240598.0,81.0866,81.1065,81.0568,81.0568,240598.0
2025-04-30 14:00:00,81.7,81.73,81.6,81.62,409643.0,81.0568,81.0866,80.9576,80.9775,409643.0
2025-04-30 14:30:00,81.62,81.65,81.57,81.59,352870.0,80.9775,81.0072,80.9279,80.9477,352870.0
2025-04-30 15:00:00,81.6,81.76,81.59,81.75,776797.0,80.9576,81.1164,80.9477,81.1065,776797.0
2025-04-30 15:30:00,81.76,81.86,81.71,81.77,3306769.0,81.1164,81.2156,81.0668,81.1263,3306769.0
2025-05-01 09:30:00,81.56,81.58,81.49,81.55,319603.0,81.2321,81.252,81.1624,81.2221,319603.0
2025-05-01 10:00:00,81.54,81.55,81.26,81.27,949843.0,81.2122,81.2221,80.9333,80.9432,949843.0
2025-05-01 10:30:00,81.27,81.34,81.27,81.28,801172.0,80.9432,81.013,80.9432,80.9532,801172.0
2025-05-01 11:00:00,81.28,81.33,81.2,81.23,304965.0,80.9532,81.003,80.8735,80.9034,304965.0
2025-05-01 11:30:00,81.23,81.25,81.15,81.2,367473.0,80.9034,80.9233,80.8237,80.8735,367473.0
2025-05-01 12:00:00,81.22,81.23,81.14,81.17,246183.0,80.8934,80.9034,80.8138,80.8436,246183.0
2025-05-01 12:30:00,81.17,81.29,81.16,81.27,649153.0,80.8436,80.9632,80.8337,80.9432,649153.0
2025-05-01 13:00:00,81.29,81.3,81.26,81.29,403498.0,80.9632,80.9731,80.9333,80.9632,403498.0
2025-05-01 13:30:00,81.29,81.3,81.13,81.14,283714.0,80.9632,80.9731,80.8038,80.8138,283714.0
2025-05-01 14:00:00,81.14,81.16,81.09,81.12,1177232.0,80.8138,80.8337,80.764,80.7938,1177232.0
2025-05-01 14:30:00,81.12,81.2,81.11,81.17,487640.0,80.7938,80.8735,80.7839,80.8436,487640.0
2025-05-01 15:00:00,81.17,81.19,81.13,81.14,994473.0,80.8436,80.8636,80.8038,80.8138,994473.0
2025-05-01 15:30:00,81.14,81.2,81.13,81.17,2039968.0,80.8138,80.8735,80.8038,80.8436,2039968.0
2025-05-02 09:30:00,80.83,81.09,80.81,81.07,494536.0,80.505,80.764,80.4851,80.744,494536.0
2025-05-02 10:00:00,81.07,81.07,80.97,81.01,211083.0,80.744,80.744,80.6444,80.6843,211083.0
2025-05-02 10:30:00,81.01,81.03,80.9,80.92,551353.0,80.6843,80.7042,80.5747,80.5946,551353.0
2025-05-02 11:00:00,80.92,80.93,80.86,80.87,544190.0,80.5946,80.6046,80.5349,80.5448,544190.0
2025-05-02 11:30:00,80.87,80.95,80.86,80.86,250546.0,80.5448,80.6245,80.5349,80.5349,250546.0
2025-05-02 12:00:00,80.87,80.91,80.84,80.88,201215.0,80.5448,80.5847,80.515,80.5548,201215.0
2025-05-02 12:30:00,80.87,80.88,80.83,80.84,508176.0,80.5448,80.5548,80.505,80.515,508176.0
2025-05-02 13:00:00,80.84,80.91,80.84,80.91,448717.0,80.515,80.5847,80.515,80.5847,448717.0
2025-05-02 13:30:00,80.91,80.95,80.89,80.95,211293.0,80.5847,80.6245,80.5648,80.6245,211293.0
2025-05-02 14:00:00,80.95,80.96,80.89,80.9,310347.0,80.6245,80.6345,80.5648,80.5747,310347.0
2025-05-02 14:30:00,80.9,80.94,80.88,80.94,417115.0,80.5747,80.6146,80.5548,80.6146,417115.0
2025-05-02 15:00:00,80.94,81.0,80.94,80.97,494462.0,80.6146,80.6743,80.6146,80.6444,494462.0
2025-05-02 15:30:00,80.97,80.98,80.95,80.95,303290.0,80.6444,80.6544,80.6245,80.6245,303290.0
2025-05-05 09:30:00,80.94,80.94,80.82,80.86,327830.0,80.6146,80.6146,80.495,80.5349,327830.0
2025-05-05 10:00:00,80.86,80.86,80.7,80.74,940996.0,80.5349,80.5349,80.3755,80.4154,940996.0
2025-05-05 10:30:00,80.73,80.78,80.68,80.78,542130.0,80.4054,80.4552,80.3556,80.4552,542130.0
2025-05-05 11:00:00,80.78,80.87,80.77,80.84,273850.0,80.4552,80.5448,80.4452,80.515,273850.0
2025-05-05 11:30:00,80.84,80.87,80.79,80.85,236686.0,80.515,80.5448,80.4652,80.5249,236686.0
2025-05-05 12:00:00,80.84,80.85,80.79,80.82,181701.0,80.515,80.5249,80.4652,80.495,181701.0
2025-05-05 12:30:00,80.83,80.85,80.79,80.8,1418472.0,80.505,80.5249,80.4652,80.4751,1418472.0
2025-05-05 13:00:00,80.8,80.84,80.79,80.81,302302.0,80.4751,80.515,80.4652,80.4851,302302.0
2025-05-05 13:30:00,80.81,80.82,80.76,80.81,162799.0,80.4851,80.495,80.4353,80.4851,162799.0
2025-05-05 14:00:00,80.81,80.85,80.79,80.84,174494.0,80.4851,80.5249,80.4652,80.515,174494.0
2025-05-05 14:30:00,80.84,80.91,80.84,80.91,721198.0,80.515,80.5847,80.515,80.5847,721198.0
2025-05-05 15:00:00,80.91,80.92,80.9,80.92,547133.0,80.5847,80.5946,80.5747,80.5946,547133.0
2025-05-05 15:30:00,80.92,80.94,80.9,80.92,373680.0,80.5946,80.6146,80.5747,80.5946,373680.0
2025-05-06 09:30:00,80.9,80.9,80.76,80.78,473133.0,80.5747,80.5747,80.4353,80.4552,473133.0
2025-05-06 10:00:00,80.79,80.8,80.74,80.79,385289.0,80.4652,80.4751,80.4154,80.4652,385289.0
2025-05-06 10:30:00,80.79,80.86,80.79,80.84,727564.0,80.4652,80.5349,80.4652,80.515,727564.0
2025-05-06 11:00:00,80.83,80.87,80.82,80.85,776534.0,80.505,80.5448,80.495,80.5249,776534.0
2025-05-06 11:30:00,80.86,80.87,80.84,80.87,574793.0,80.5349,80.5448,80.515,80.5448,574793.0
2025-05-06 12:00:00,80.88,80.88,80.82,80.84,260570.0,80.5548,80.5548,80.495,80.515,260570.0
2025-05-06 12:30:00,80.84,80.86,80.82,80.86,227818.0,80.515,80.5349,80.495,80.5349,227818.0
2025-05-06 13:00:00,80.86,81.01,80.84,80.99,223782.0,80.5349,80.6843,80.515,80.6644,223782.0
2025-05-06 13:30:00,80.99,81.03,80.98,81.02,335829.0,80.6644,80.7042,80.6544,80.6942,335829.0
2025-05-06 14:00:00,81.01,81.02,80.96,81.0,267284.0,80.6843,80.6942,80.6345,80.6743,267284.0
2025-05-06 14:30:00,81.0,81.05,80.99,81.03,149098.0,80.6743,80.7241,80.6644,80.7042,149098.0
2025-05-06 15:00:00,81.04,81.06,81.02,81.04,305257.0,80.7142,80.7341,80.6942,80.7142,305257.0
2025-05-06 15:30:00,81.04,81.06,81.01,81.05,1116452.0,80.7142,80.7341,80.6843,80.7241,1116452.0
2025-05-07 09:30:00,81.04,81.25,81.04,81.17,211134.0,80.7142,80.9233,80.7142,80.8436,211134.0
2025-05-07 10:00:00,81.15,81.2,81.14,81.14,191344.0,80.8237,80.8735,80.8138,80.8138,191344.0
2025-05-07 10:30:00,81.15,81.21,81.14,81.17,109251.0,80.8237,80.8835,80.8138,80.8436,109251.0
2025-05-07 11:00:00,81.17,81.19,81.13,81.14,107953.0,80.8436,80.8636,80.8038,80.8138,107953.0
2025-05-07 11:30:00,81.14,81.16,81.11,81.12,326677.0,80.8138,80.8337,80.7839,80.7938,326677.0
2025-05-07 12:00:00,81.12,81.13,81.08,81.11,134461.0,80.7938,80.8038,80.754,80.7839,134461.0
2025-05-07 12:30:00,81.11,81.18,81.1,81.17,117174.0,80.7839,80.8536,80.7739,80.8436,117174.0
2025-05-07 13:00:00,81.17,81.19,81.15,81.17,116766.0,80.8436,80.8636,80.8237,80.8436,116766.0
2025-05-07 13:30:00,81.17,81.19,81.14,81.15,173880.0,80.8436,80.8636,80.8138,80.8237,173880.0
2025-05-07 14:00:00,81.16,81.24,81.14,81.23,200319.0,80.8337,80.9134,80.8138,80.9034,200319.0
2025-05-07 14:30:00,81.24,81.27,81.08,81.2,548962.0,80.9134,80.9432,80.754,80.8735,548962.0
2025-05-07 15:00:00,81.2,81.21,81.14,81.17,154787.0,80.8735,80.8835,80.8138,80.8436,154787.0
2025-05-07 15:30:00,81.17,81.24,81.17,81.21,528186.0,80.8436,80.9134,80.8436,80.8835,528186.0
2025-05-08 09:30:00,81.39,81.39,81.15,81.16,189513.0,81.0628,81.0628,80.8237,80.8337,189513.0
2025-05-08 10:00:00,81.16,81.17,81.09,81.09,224377.0,80.8337,80.8436,80.764,80.764,224377.0
2025-05-08 10:30:00,81.09,81.11,81.06,81.08,194138.0,80.764,80.7839,80.7341,80.754,194138.0
2025-05-08 11:00:00,81.08,81.12,81.06,81.06,246300.0,80.754,80.7938,80.7341,80.7341,246300.0
2025-05-08 11:30:00,81.06,81.1,81.06,81.08,407323.0,80.7341,80.7739,80.7341,80.754,407323.0
2025-05-08 12:00:00,81.08,81.08,80.99,80.99,272798.0,80.754,80.754,80.6644,80.6644,272798.0
2025-05-08 12:30:00,81.0,81.04,80.99,81.03,351770.0,80.6743,80.7142,80.6644,80.7042,351770.0
2025-05-08 13:00:00,81.03,81.03,80.92,80.95,423758.0,80.7042,80.7042,80.5946,80.6245,423758.0
2025-05-08 13:30:00,80.95,80.95,80.86,80.89,191887.0,80.6245,80.6245,80.5349,80.5648,191887.0
2025-05-08 14:00:00,80.88,80.92,80.88,80.92,303729.0,80.5548,80.5946,80.5548,80.5946,303729.0
2025-05-08 14:30:00,80.91,80.96,80.91,80.92,262578.0,80.5847,80.6345,80.5847,80.5946,262578.0
2025-05-08 15:00:00,80.92,80.96,80.91,80.92,1234115.0,80.5946,80.6345,80.5847,80.5946,1234115.0
2025-05-08 15:30:00,80.92,80.94,80.86,80.88,543522.0,80.5946,80.6146,80.5349,80.5548,543522.0
2025-05-09 09:30:00,81.04,81.13,81.0,81.08,276781.0,80.7142,80.8038,80.6743,80.754,276781.0
2025-05-09 10:00:00,81.08,81.12,81.04,81.11,226834.0,80.754,80.7938,80.7142,80.7839,226834.0
2025-05-09 10:30:00,81.1,81.11,81.06,81.09,264080.0,80.7739,80.7839,80.7341,80.764,264080.0
2025-05-09 11:00:00,81.09,81.09,81.01,81.03,247349.0,80.764,80.764,80.6843,80.7042,247349.0
2025-05-09 11:30:00,81.03,81.03,81.0,81.01,245312.0,80.7042,80.7042,80.6743,80.6843,245312.0
2025-05-09 12:00:00,81.01,81.04,81.0,81.03,144817.0,80.6843,80.7142,80.6743,80.7042,144817.0
2025-05-09 12:30:00,81.02,81.03,80.95,80.95,99257.0,80.6942,80.7042,80.6245,80.6245,99257.0
2025-05-09 13:00:00,80.95,80.97,80.95,80.95,179679.0,80.6245,80.6444,80.6245,80.6245,179679.0
2025-05-09 13:30:00,80.95,80.96,80.93,80.95,409090.0,80.6245,80.6345,80.6046,80.6245,409090.0
2025-05-09 14:00:00,80.95,80.96,80.93,80.94,123535.0,80.6245,80.6345,80.6046,80.6146,123535.0
2025-05-09 14:30:00,80.95,80.95,80.93,80.93,56750.0,80.6245,80.6245,80.6046,80.6046,56750.0
2025-05-09 15:00:00,80.94,80.94,80.89,80.89,148775.0,80.6146,80.6146,80.5648,80.5648,148775.0
2025-05-09 15:30:00,80.9,80.9,80.85,80.86,362172.0,80.5747,80.5747,80.5249,80.5349,362172.0
2025-05-12 09:30:00,80.72,80.79,80.68,80.78,589621.0,80.3954,80.4652,80.3556,80.4552,589621.0
2025-05-12 10:00:00,80.78,80.85,80.77,80.81,469735.0,80.4552,80.5249,80.4452,80.4851,469735.0
2025-05-12 10:30:00,80.81,80.87,80.8,80.86,785717.0,80.4851,80.5448,80.4751,80.5349,785717.0
2025-05-12 11:00:00,80.86,80.89,80.83,80.89,344752.0,80.5349,80.5648,80.505,80.5648,344752.0
2025-05-12 11:30:00,80.89,80.89,80.85,80.87,287483.0,80.5648,80.5648,80.5249,80.5448,287483.0
2025-05-12 12:00:00,80.87,80.88,80.82,80.84,166232.0,80.5448,80.5548,80.495,80.515,166232.0
2025-05-12 12:30:00,80.83,80.86,80.81,80.84,333494.0,80.505,80.5349,80.4851,80.515,333494.0
2025-05-12 13:00:00,80.84,80.85,80.79,80.8,363651.0,80.515,80.5249,80.4652,80.4751,363651.0
2025-05-12 13:30:00,80.8,80.83,80.79,80.8,592902.0,80.4751,80.505,80.4652,80.4751,592902.0
2025-05-12 14:00:00,80.8,80.82,80.78,80.81,334908.0,80.4751,80.495,80.4552,80.4851,334908.0
2025-05-12 14:30:00,80.81,80.83,80.78,80.81,448130.0,80.4851,80.505,80.4552,80.4851,448130.0
2025-05-12 15:00:00,80.81,80.84,80.8,80.84,2145323.0,80.4851,80.515,80.4751,80.515,2145323.0
2025-05-12 15:30:00,80.84,80.84,80.79,80.79,645237.0,80.515,80.515,80.4652,80.4652,645237.0
2025-05-13 09:30:00,80.89,80.97,80.84,80.86,718513.0,80.5648,80.6444,80.515,80.5349,718513.0
2025-05-13 10:00:00,80.86,80.87,80.81,80.84,609612.0,80.5349,80.5448,80.4851,80.515,609612.0
2025-05-13 10:30:00,80.84,80.93,80.81,80.92,1288810.0,80.515,80.6046,80.4851,80.5946,1288810.0
2025-05-13 11:00:00,80.92,80.93,80.84,80.86,398258.0,80.5946,80.6046,80.515,80.5349,398258.0
2025-05-13 11:30:00,80.86,80.86,80.77,80.79,369144.0,80.5349,80.5349,80.4452,80.4652,369144.0
2025-05-13 12:00:00,80.79,80.83,80.76,80.81,2238305.0,80.4652,80.505,80.4353,80.4851,2238305.0
2025-05-13 12:30:00,80.81,80.84,80.79,80.81,414683.0,80.4851,80.515,80.4652,80.4851,414683.0
2025-05-13 13:00:00,80.81,80.86,80.79,80.8,1353274.0,80.4851,80.5349,80.4652,80.4751,1353274.0
2025-05-13 13:30:00,80.8,80.84,80.79,80.82,696702.0,80.4751,80.515,80.4652,80.495,696702.0
2025-05-13 14:00:00,80.82,80.83,80.79,80.81,1878716.0,80.495,80.505,80.4652,80.4851,1878716.0
2025-05-13 14:30:00,80.81,80.84,80.8,80.82,549272.0,80.4851,80.515,80.4751,80.495,549272.0
2025-05-13 15:00:00,80.81,80.84,80.78,80.83,1437465.0,80.4851,80.515,80.4552,80.505,1437465.0
2025-05-13 15:30:00,80.83,80.9,80.81,80.88,1523968.0,80.505,80.5747,80.4851,80.5548,1523968.0
2025-05-14 09:30:00,80.92,80.92,80.79,80.86,1937940.0,80.5946,80.5946,80.4652,80.5349,1937940.0
2025-05-14 10:00:00,80.85,80.86,80.83,80.86,441604.0,80.5249,80.5349,80.505,80.5349,441604.0
2025-05-14 10:30:00,80.86,80.86,80.77,80.79,303356.0,80.5349,80.5349,80.4452,80.4652,303356.0
2025-05-14 11:00:00,80.79,80.8,80.75,80.78,1249540.0,80.4652,80.4751,80.4253,80.4552,1249540.0
2025-05-14 11:30:00,80.78,80.78,80.71,80.75,850922.0,80.4552,80.4552,80.3855,80.4253,850922.0
2025-05-14 12:00:00,80.75,80.75,80.7,80.73,1050052.0,80.4253,80.4253,80.3755,80.4054,1050052.0
2025-05-14 12:30:00,80.73,80.74,80.65,80.65,407798.0,80.4054,80.4154,80.3257,80.3257,407798.0
2025-05-14 13:00:00,80.66,80.7,80.64,80.7,695281.0,80.3357,80.3755,80.3158,80.3755,695281.0
2025-05-14 13:30:00,80.7,80.71,80.68,80.7,1123237.0,80.3755,80.3855,80.3556,80.3755,1123237.0
2025-05-14 14:00:00,80.7,80.71,80.64,80.65,488713.0,80.3755,80.3855,80.3158,80.3257,488713.0
2025-05-14 14:30:00,80.65,80.68,80.62,80.63,652300.0,80.3257,80.3556,80.2959,80.3058,652300.0
2025-05-14 15:00:00,80.63,80.63,80.57,80.59,1194330.0,80.3058,80.3058,80.2461,80.266,1194330.0
2025-05-14 15:30:00,80.59,80.6,80.56,80.6,1555130.0,80.266,80.2759,80.2361,80.2759,1555130.0
2025-05-15 09:30:00,80.82,80.9,80.77,80.83,931549.0,80.495,80.5747,80.4452,80.505,931549.0
2025-05-15 10:00:00,80.83,80.85,80.76,80.78,420900.0,80.505,80.5249,80.4353,80.4552,420900.0
2025-05-15 10:30:00,80.78,80.88,80.74,80.88,539035.0,80.4552,80.5548,80.4154,80.5548,539035.0
2025-05-15 11:00:00,80.88,80.97,80.86,80.95,561639.0,80.5548,80.6444,80.5349,80.6245,561639.0
2025-05-15 11:30:00,80.95,80.99,80.93,80.98,766083.0,80.6245,80.6644,80.6046,80.6544,766083.0
2025-05-15 12:00:00,80.98,81.11,80.98,81.11,1594726.0,80.6544,80.7839,80.6544,80.7839,1594726.0
2025-05-15 12:30:00,81.11,81.11,81.06,81.1,757744.0,80.7839,80.7839,80.7341,80.7739,757744.0
2025-05-15 13:00:00,81.1,81.12,81.08,81.11,591865.0,80.7739,80.7938,80.754,80.7839,591865.0
2025-05-15 13:30:00,81.11,81.11,81.03,81.05,644474.0,80.7839,80.7839,80.7042,80.7241,644474.0
2025-05-15 14:00:00,81.04,81.05,81.01,81.03,796415.0,80.7142,80.7241,80.6843,80.7042,796415.0
2025-05-15 14:30:00,81.03,81.06,81.03,81.05,611458.0,80.7042,80.7341,80.7042,80.7241,611458.0
2025-05-15 15:00:00,81.05,81.09,81.04,81.08,438231.0,80.7241,80.764,80.7142,80.754,438231.0
2025-05-15 15:30:00,81.08,81.12,81.06,81.1,1042084.0,80.754,80.7938,80.7341,80.7739,1042084.0
2025-05-16 09:30:00,81.35,81.46,81.31,81.33,384184.0,81.0229,81.1325,80.9831,81.003,384184.0
2025-05-16 10:00:00,81.33,81.33,81.21,81.22,541340.0,81.003,81.003,80.8835,80.8934,541340.0
2025-05-16 10:30:00,81.21,81.22,81.11,81.15,738527.0,80.8835,80.8934,80.7839,80.8237,738527.0
2025-05-16 11:00:00,81.15,81.21,81.13,81.18,758567.0,80.8237,80.8835,80.8038,80.8536,758567.0
2025-05-16 11:30:00,81.17,81.18,81.11,81.13,540642.0,80.8436,80.8536,80.7839,80.8038,540642.0
2025-05-16 12:00:00,81.14,81.21,81.13,81.2,335216.0,80.8138,80.8835,80.8038,80.8735,335216.0
2025-05-16 12:30:00,81.2,81.2,81.13,81.16,178114.0,80.8735,80.8735,80.8038,80.8337,178114.0
2025-05-16 13:00:00,81.16,81.18,81.15,81.18,168801.0,80.8337,80.8536,80.8237,80.8536,168801.0
2025-05-16 13:30:00,81.17,81.2,81.15,81.17,260689.0,80.8436,80.8735,80.8237,80.8436,260689.0
2025-05-16 14:00:00,81.17,81.18,81.14,81.16,255244.0,80.8436,80.8536,80.8138,80.8337,255244.0
2025-05-16 14:30:00,81.17,81.18,81.15,81.16,164492.0,80.8436,80.8536,80.8237,80.8337,164492.0
2025-05-16 15:00:00,81.17,81.23,81.16,81.21,227143.0,80.8436,80.9034,80.8337,80.8835,227143.0
2025-05-16 15:30:00,81.2,81.22,81.16,81.19,781527.0,80.8735,80.8934,80.8337,80.8636,781527.0
2025-05-19 09:30:00,80.71,80.83,80.64,80.81,1222833.0,80.3855,80.505,80.3158,80.4851,1222833.0
2025-05-19 10:00:00,80.81,80.91,80.8,80.9,853118.0,80.4851,80.5847,80.4751,80.5747,853118.0
2025-05-19 10:30:00,80.9,81.0,80.88,80.96,1238727.0,80.5747,80.6743,80.5548,80.6345,1238727.0
2025-05-19 11:00:00,80.96,81.03,80.94,81.01,917060.0,80.6345,80.7042,80.6146,80.6843,917060.0
2025-05-19 11:30:00,81.01,81.05,80.96,80.97,615317.0,80.6843,80.7241,80.6345,80.6444,615317.0
2025-05-19 12:00:00,80.98,81.03,80.96,81.03,338264.0,80.6544,80.7042,80.6345,80.7042,338264.0
2025-05-19 12:30:00,81.04,81.08,81.01,81.06,477694.0,80.7142,80.754,80.6843,80.7341,477694.0
2025-05-19 13:00:00,81.06,81.11,81.02,81.11,2170752.0,80.7341,80.7839,80.6942,80.7839,2170752.0
2025-05-19 13:30:00,81.11,81.15,81.1,81.11,981124.0,80.7839,80.8237,80.7739,80.7839,981124.0
2025-05-19 14:00:00,81.11,81.15,81.09,81.15,1101738.0,80.7839,80.8237,80.764,80.8237,1101738.0
2025-05-19 14:30:00,81.14,81.19,81.13,81.18,1430051.0,80.8138,80.8636,80.8038,80.8536,1430051.0
2025-05-19 15:00:00,81.18,81.24,81.18,81.22,832793.0,80.8536,80.9134,80.8536,80.8934,832793.0
2025-05-19 15:30:00,81.23,81.26,81.22,81.24,1420992.0,80.9034,80.9333,80.8934,80.9134,1420992.0
2025-05-20 09:30:00,81.1,81.11,80.96,81.0,1438535.0,80.7739,80.7839,80.6345,80.6743,1438535.0
2025-05-20 10:00:00,81.0,81.1,81.0,81.09,376413.0,80.6743,80.7739,80.6743,80.764,376413.0
2025-05-20 10:30:00,81.09,81.14,81.06,81.13,268207.0,80.764,80.8138,80.7341,80.8038,268207.0
2025-05-20 11:00:00,81.12,81.2,81.11,81.17,245843.0,80.7938,80.8735,80.7839,80.8436,245843.0
2025-05-20 11:30:00,81.17,81.18,81.13,81.14,878089.0,80.8436,80.8536,80.8038,80.8138,878089.0
2025-05-20 12:00:00,81.14,81.17,81.1,81.16,240844.0,80.8138,80.8436,80.7739,80.8337,240844.0
2025-05-20 12:30:00,81.16,81.2,81.14,81.19,331944.0,80.8337,80.8735,80.8138,80.8636,331944.0
2025-05-20 13:00:00,81.19,81.22,81.17,81.21,228047.0,80.8636,80.8934,80.8436,80.8835,228047.0
2025-05-20 13:30:00,81.21,81.22,81.19,81.2,173399.0,80.8835,80.8934,80.8636,80.8735,173399.0
2025-05-20 14:00:00,81.21,81.21,81.17,81.17,232982.0,80.8835,80.8835,80.8436,80.8436,232982.0
2025-05-20 14:30:00,81.18,81.19,81.15,81.17,309528.0,80.8536,80.8636,80.8237,80.8436,309528.0
2025-05-20 15:00:00,81.17,81.17,81.14,81.15,334396.0,80.8436,80.8436,80.8138,80.8237,334396.0
2025-05-20 15:30:00,81.16,81.18,81.12,81.17,843543.0,80.8337,80.8536,80.7938,80.8436,843543.0
2025-05-21 09:30:00,80.84,80.92,80.82,80.88,368780.0,80.515,80.5946,80.495,80.5548,368780.0
2025-05-21 10:00:00,80.88,80.94,80.86,80.91,187694.0,80.5548,80.6146,80.5349,80.5847,187694.0
2025-05-21 10:30:00,80.91,80.92,80.82,80.91,510186.0,80.5847,80.5946,80.495,80.5847,510186.0
2025-05-21 11:00:00,80.91,80.96,80.88,80.89,188061.0,80.5847,80.6345,80.5548,80.5648,188061.0
2025-05-21 11:30:00,80.89,80.9,80.82,80.84,235205.0,80.5648,80.5747,80.495,80.515,235205.0
2025-05-21 12:00:00,80.84,80.84,80.8,80.84,220955.0,80.515,80.515,80.4751,80.515,220955.0
2025-05-21 12:30:00,80.83,80.86,80.82,80.83,231222.0,80.505,80.5349,80.495,80.505,231222.0
2025-05-21 13:00:00,80.83,80.83,80.54,80.54,747083.0,80.505,80.505,80.2162,80.2162,747083.0
2025-05-21 13:30:00,80.54,80.64,80.47,80.54,1974319.0,80.2162,80.3158,80.1465,80.2162,1974319.0
2025-05-21 14:00:00,80.55,80.57,80.5,80.55,680978.0,80.2261,80.2461,80.1763,80.2261,680978.0
2025-05-21 14:30:00,80.54,80.58,80.47,80.48,491929.0,80.2162,80.256,80.1465,80.1564,491929.0
2025-05-21 15:00:00,80.48,80.57,80.47,80.54,1431667.0,80.1564,80.2461,80.1465,80.2162,1431667.0
2025-05-21 15:30:00,80.53,80.58,80.52,80.53,1048962.0,80.2062,80.256,80.1963,80.2062,1048962.0
2025-05-22 09:30:00,80.48,80.56,80.41,80.51,1109153.0,80.1564,80.2361,80.0867,80.1863,1109153.0
2025-05-22 10:00:00,80.51,80.59,80.48,80.55,1610108.0,80.1863,80.266,80.1564,80.2261,1610108.0
2025-05-22 10:30:00,80.55,80.6,80.51,80.59,1193328.0,80.2261,80.2759,80.1863,80.266,1193328.0
2025-05-22 11:00:00,80.59,80.69,80.55,80.69,1795691.0,80.266,80.3656,80.2261,80.3656,1795691.0
2025-05-22 11:30:00,80.69,80.78,80.67,80.78,1005120.0,80.3656,80.4552,80.3457,80.4552,1005120.0
2025-05-22 12:00:00,80.78,80.88,80.77,80.84,485548.0,80.4552,80.5548,80.4452,80.515,485548.0
2025-05-22 12:30:00,80.83,80.84,80.71,80.71,543615.0,80.505,80.515,80.3855,80.3855,543615.0
2025-05-22 13:00:00,80.71,80.8,80.68,80.79,488854.0,80.3855,80.4751,80.3556,80.4652,488854.0
2025-05-22 13:30:00,80.79,80.8,80.75,80.77,576494.0,80.4652,80.4751,80.4253,80.4452,576494.0
2025-05-22 14:00:00,80.77,80.79,80.75,80.76,559284.0,80.4452,80.4652,80.4253,80.4353,559284.0
2025-05-22 14:30:00,80.76,80.77,80.74,80.75,355477.0,80.4353,80.4452,80.4154,80.4253,355477.0
2025-05-22 15:00:00,80.76,80.8,80.75,80.78,1062505.0,80.4353,80.4751,80.4253,80.4552,1062505.0
2025-05-22 15:30:00,80.78,80.84,80.77,80.81,1231407.0,80.4552,80.515,80.4452,80.4851,1231407.0
2025-05-23 09:30:00,81.03,81.03,80.89,80.9,805434.0,80.7042,80.7042,80.5648,80.5747,805434.0
2025-05-23 10:00:00,80.9,80.91,80.85,80.86,306562.0,80.5747,80.5847,80.5249,80.5349,306562.0
2025-05-23 10:30:00,80.86,80.93,80.84,80.9,431087.0,80.5349,80.6046,80.515,80.5747,431087.0
2025-05-23 11:00:00,80.9,80.9,80.81,80.85,122119.0,80.5747,80.5747,80.4851,80.5249,122119.0
2025-05-23 11:30:00,80.85,80.97,80.82,80.97,338009.0,80.5249,80.6444,80.495,80.6444,338009.0
2025-05-23 12:00:00,80.96,80.96,80.85,80.86,799242.0,80.6345,80.6345,80.5249,80.5349,799242.0
2025-05-23 12:30:00,80.87,80.89,80.84,80.88,1097879.0,80.5448,80.5648,80.515,80.5548,1097879.0
2025-05-23 13:00:00,80.89,80.94,80.88,80.94,315655.0,80.5648,80.6146,80.5548,80.6146,315655.0
2025-05-23 13:30:00,80.94,80.95,80.86,80.89,454705.0,80.6146,80.6245,80.5349,80.5648,454705.0
2025-05-23 14:00:00,80.89,80.93,80.87,80.92,331985.0,80.5648,80.6046,80.5448,80.5946,331985.0
2025-05-23 14:30:00,80.92,80.93,80.89,80.91,212590.0,80.5946,80.6046,80.5648,80.5847,212590.0
2025-05-23 15:00:00,80.91,80.93,80.9,80.93,203630.0,80.5847,80.6046,80.5747,80.6046,203630.0
2025-05-23 15:30:00,80.93,80.94,80.91,80.92,380679.0,80.6046,80.6146,80.5847,80.5946,380679.0
2025-05-27 09:30:00,81.18,81.25,81.1,81.19,633444.0,80.8536,80.9233,80.7739,80.8636,633444.0
2025-05-27 10:00:00,81.18,81.31,81.14,81.3,886983.0,80.8536,80.9831,80.8138,80.9731,886983.0
2025-05-27 10:30:00,81.29,81.33,81.25,81.28,469480.0,80.9632,81.003,80.9233,80.9532,469480.0
2025-05-27 11:00:00,81.28,81.33,81.27,81.33,778891.0,80.9532,81.003,80.9432,81.003,778891.0
2025-05-27 11:30:00,81.33,81.37,81.31,81.37,414232.0,81.003,81.0428,80.9831,81.0428,414232.0
2025-05-27 12:00:00,81.37,81.41,81.35,81.38,688217.0,81.0428,81.0827,81.0229,81.0528,688217.0
2025-05-27 12:30:00,81.38,81.43,81.37,81.38,1335935.0,81.0528,81.1026,81.0428,81.0528,1335935.0
2025-05-27 13:00:00,81.38,81.41,81.33,81.35,674468.0,81.0528,81.0827,81.003,81.0229,674468.0
2025-05-27 13:30:00,81.35,81.41,81.33,81.41,497832.0,81.0229,81.0827,81.003,81.0827,497832.0
2025-05-27 14:00:00,81.4,81.44,81.4,81.44,325662.0,81.0727,81.1126,81.0727,81.1126,325662.0
2025-05-27 14:30:00,81.44,81.44,81.41,81.42,674407.0,81.1126,81.1126,81.0827,81.0926,674407.0
2025-05-27 15:00:00,81.41,81.44,81.39,81.4,829090.0,81.0827,81.1126,81.0628,81.0727,829090.0
2025-05-27 15:30:00,81.4,81.41,81.36,81.37,679943.0,81.0727,81.0827,81.0329,81.0428,679943.0
2025-05-28 09:30:00,81.23,81.37,81.15,81.16,273071.0,80.9034,81.0428,80.8237,80.8337,273071.0
2025-05-28 10:00:00,81.16,81.2,81.14,81.19,333787.0,80.8337,80.8735,80.8138,80.8636,333787.0
2025-05-28 10:30:00,81.19,81.2,81.1,81.11,450441.0,80.8636,80.8735,80.7739,80.7839,450441.0
2025-05-28 11:00:00,81.11,81.17,81.08,81.15,288101.0,80.7839,80.8436,80.754,80.8237,288101.0
2025-05-28 11:30:00,81.15,81.15,81.09,81.09,387867.0,80.8237,80.8237,80.764,80.764,387867.0
2025-05-28 12:00:00,81.1,81.15,81.09,81.14,355622.0,80.7739,80.8237,80.764,80.8138,355622.0
2025-05-28 12:30:00,81.14,81.18,81.12,81.18,208317.0,80.8138,80.8536,80.7938,80.8536,208317.0
2025-05-28 13:00:00,81.17,81.26,81.16,81.23,950473.0,80.8436,80.9333,80.8337,80.9034,950473.0
2025-05-28 13:30:00,81.23,81.23,81.15,81.18,166236.0,80.9034,80.9034,80.8237,80.8536,166236.0
2025-05-28 14:00:00,81.17,81.25,81.17,81.2,927434.0,80.8436,80.9233,80.8436,80.8735,927434.0
2025-05-28 14:30:00,81.2,81.26,81.19,81.25,1619572.0,80.8735,80.9333,80.8636,80.9233,1619572.0
2025-05-28 15:00:00,81.25,81.27,81.23,81.24,1011816.0,80.9233,80.9432,80.9034,80.9134,1011816.0
2025-05-28 15:30:00,81.24,81.25,81.17,81.22,1304321.0,80.9134,80.9233,80.8436,80.8934,1304321.0
2025-05-29 09:30:00,81.44,81.51,81.39,81.47,750994.0,81.1126,81.1823,81.0628,81.1424,750994.0
2025-05-29 10:00:00,81.47,81.47,81.37,81.38,463474.0,81.1424,81.1424,81.0428,81.0528,463474.0
2025-05-29 10:30:00,81.38,81.42,81.34,81.4,278965.0,81.0528,81.0926,81.013,81.0727,278965.0
2025-05-29 11:00:00,81.4,81.49,81.4,81.48,254192.0,81.0727,81.1624,81.0727,81.1524,254192.0
2025-05-29 11:30:00,81.48,81.5,81.45,81.47,360845.0,81.1524,81.1723,81.1225,81.1424,360845.0
2025-05-29 12:00:00,81.46,81.48,81.43,81.47,1241822.0,81.1325,81.1524,81.1026,81.1424,1241822.0
2025-05-29 12:30:00,81.47,81.51,81.44,81.45,252785.0,81.1424,81.1823,81.1126,81.1225,252785.0
2025-05-29 13:00:00,81.45,81.55,81.43,81.47,443904.0,81.1225,81.2221,81.1026,81.1424,443904.0
2025-05-29 13:30:00,81.47,81.52,81.46,81.49,209485.0,81.1424,81.1922,81.1325,81.1624,209485.0
2025-05-29 14:00:00,81.48,81.49,81.43,81.45,221632.0,81.1524,81.1624,81.1026,81.1225,221632.0
2025-05-29 14:30:00,81.45,81.51,81.44,81.48,473016.0,81.1225,81.1823,81.1126,81.1524,473016.0
2025-05-29 15:00:00,81.48,81.48,81.42,81.45,582868.0,81.1524,81.1524,81.0926,81.1225,582868.0
2025-05-29 15:30:00,81.45,81.5,81.44,81.49,966570.0,81.1225,81.1723,81.1126,81.1624,966570.0
2025-05-30 09:30:00,81.54,81.6,81.46,81.52,663942.0,81.2122,81.2719,81.1325,81.1922,663942.0
2025-05-30 10:00:00,81.53,81.65,81.53,81.63,331554.0,81.2022,81.3217,81.2022,81.3018,331554.0
2025-05-30 10:30:00,81.63,81.63,81.47,81.5,721691.0,81.3018,81.3018,81.1424,81.1723,721691.0
2025-05-30 11:00:00,81.5,81.62,81.49,81.61,343958.0,81.1723,81.2918,81.1624,81.2819,343958.0
2025-05-30 11:30:00,81.6,81.65,81.59,81.65,180382.0,81.2719,81.3217,81.262,81.3217,180382.0
2025-05-30 12:00:00,81.65,81.65,81.59,81.61,628370.0,81.3217,81.3217,81.262,81.2819,628370.0
2025-05-30 12:30:00,81.62,81.63,81.57,81.62,350028.0,81.2918,81.3018,81.242,81.2918,350028.0
2025-05-30 13:00:00,81.62,81.63,81.58,81.61,525135.0,81.2918,81.3018,81.252,81.2819,525135.0
2025-05-30 13:30:00,81.61,81.61,81.53,81.53,238018.0,81.2819,81.2819,81.2022,81.2022,238018.0
2025-05-30 14:00:00,81.53,81.58,81.52,81.56,315505.0,81.2022,81.252,81.1922,81.2321,315505.0
2025-05-30 14:30:00,81.56,81.59,81.54,81.56,442600.0,81.2321,81.262,81.2122,81.2321,442600.0
2025-05-30 15:00:00,81.56,81.63,81.54,81.63,617999.0,81.2321,81.3018,81.2122,81.3018,617999.0
2025-05-30 15:30:00,81.62,81.73,81.62,81.72,1344005.0,81.2918,81.4014,81.2918,81.3914,1344005.0
2025-06-02 09:30:00,81.21,81.27,81.11,81.15,283151.0,81.21,81.27,81.11,81.15,283151.0
2025-06-02 10:00:00,81.17,81.27,81.13,81.25,927072.0,81.17,81.27,81.13,81.25,927072.0
2025-06-02 10:30:00,81.26,81.27,81.2,81.24,1171263.0,81.26,81.27,81.2,81.24,1171263.0
2025-06-02 11:00:00,81.23,81.23,81.11,81.13,274832.0,81.23,81.23,81.11,81.13,274832.0
2025-06-02 11:30:00,81.12,81.15,81.09,81.14,259895.0,81.12,81.15,81.09,81.14,259895.0
2025-06-02 12:00:00,81.14,81.16,81.12,81.13,315210.0,81.14,81.16,81.12,81.13,315210.0
2025-06-02 12:30:00,81.13,81.14,81.08,81.1,230749.0,81.13,81.14,81.08,81.1,230749.0
2025-06-02 13:00:00,81.09,81.11,81.06,81.06,236494.0,81.09,81.11,81.06,81.06,236494.0
2025-06-02 13:30:00,81.06,81.09,81.05,81.08,236858.0,81.06,81.09,81.05,81.08,236858.0
2025-06-02 14:00:00,81.08,81.12,81.06,81.12,666607.0,81.08,81.12,81.06,81.12,666607.0
2025-06-02 14:30:00,81.11,81.15,81.08,81.15,783972.0,81.11,81.15,81.08,81.15,783972.0
2025-06-02 15:00:00,81.15,81.18,81.14,81.17,1070115.0,81.15,81.18,81.14,81.17,1070115.0
2025-06-02 15:30:00,81.17,81.25,81.16,81.25,1058194.0,81.17,81.25,81.16,81.25,1058194.0
2025-06-03 09:30:00,81.33,81.44,81.32,81.42,775679.0,81.33,81.44,81.32,81.42,775679.0
2025-06-03 10:00:00,81.42,81.42,81.27,81.28,886990.0,81.42,81.42,81.27,81.28,886990.0
2025-06-03 10:30:00,81.28,81.31,81.25,81.29,456467.0,81.28,81.31,81.25,81.29,456467.0
2025-06-03 11:00:00,81.29,81.33,81.25,81.29,313653.0,81.29,81.33,81.25,81.29,313653.0
2025-06-03 11:30:00,81.29,81.3,81.19,81.2,213558.0,81.29,81.3,81.19,81.2,213558.0
2025-06-03 12:00:00,81.21,81.25,81.2,81.21,277680.0,81.21,81.25,81.2,81.21,277680.0
2025-06-03 12:30:00,81.2,81.22,81.18,81.2,603364.0,81.2,81.22,81.18,81.2,603364.0
2025-06-03 13:00:00,81.19,81.24,81.19,81.23,1033937.0,81.19,81.24,81.19,81.23,1033937.0
2025-06-03 13:30:00,81.23,81.26,81.21,81.26,703425.0,81.23,81.26,81.21,81.26,703425.0
2025-06-03 14:00:00,81.26,81.28,81.23,81.27,311802.0,81.26,81.28,81.23,81.27,311802.0
2025-06-03 14:30:00,81.26,81.27,81.23,81.26,419573.0,81.26,81.27,81.23,81.26,419573.0
2025-06-03 15:00:00,81.26,81.28,81.25,81.26,362407.0,81.26,81.28,81.25,81.26,362407.0
2025-06-03 15:30:00,81.26,81.27,81.24,81.27,905706.0,81.26,81.27,81.24,81.27,905706.0
2025-06-04 09:30:00,81.57,81.58,81.48,81.5,502411.0,81.57,81.58,81.48,81.5,502411.0
2025-06-04 10:00:00,81.51,81.66,81.51,81.61,753054.0,81.51,81.66,81.51,81.61,753054.0
2025-06-04 10:30:00,81.61,81.69,81.61,81.66,216492.0,81.61,81.69,81.61,81.66,216492.0
2025-06-04 11:00:00,81.66,81.67,81.6,81.64,626406.0,81.66,81.67,81.6,81.64,626406.0
2025-06-04 11:30:00,81.64,81.68,81.63,81.68,366907.0,81.64,81.68,81.63,81.68,366907.0
2025-06-04 12:00:00,81.68,81.77,81.67,81.75,457110.0,81.68,81.77,81.67,81.75,457110.0
2025-06-04 12:30:00,81.75,81.77,81.72,81.76,455369.0,81.75,81.77,81.72,81.76,455369.0
2025-06-04 13:00:00,81.76,81.76,81.69,81.7,740112.0,81.76,81.76,81.69,81.7,740112.0
2025-06-04 13:30:00,81.7,81.73,81.69,81.73,588257.0,81.7,81.73,81.69,81.73,588257.0
2025-06-04 14:00:00,81.72,81.73,81.68,81.69,433241.0,81.72,81.73,81.68,81.69,433241.0
2025-06-04 14:30:00,81.68,81.68,81.64,81.66,278638.0,81.68,81.68,81.64,81.66,278638.0
2025-06-04 15:00:00,81.66,81.69,81.65,81.68,415298.0,81.66,81.69,81.65,81.68,415298.0
2025-06-04 15:30:00,81.67,81.71,81.67,81.71,702662.0,81.67,81.71,81.67,81.71,702662.0
2025-06-05 09:30:00,81.71,81.79,81.66,81.7,820278.0,81.71,81.79,81.66,81.7,820278.0
2025-06-05 10:00:00,81.69,81.73,81.65,81.67,570606.0,81.69,81.73,81.65,81.67,570606.0
2025-06-05 10:30:00,81.67,81.67,81.55,81.56,354971.0,81.67,81.67,81.55,81.56,354971.0
2025-06-05 11:00:00,81.56,81.57,81.51,81.55,207516.0,81.56,81.57,81.51,81.55,207516.0
2025-06-05 11:30:00,81.55,81.56,81.49,81.54,326508.0,81.55,81.56,81.49,81.54,326508.0
2025-06-05 12:00:00,81.53,81.56,81.52,81.54,562513.0,81.53,81.56,81.52,81.54,562513.0
2025-06-05 12:30:00,81.55,81.56,81.49,81.51,197650.0,81.55,81.56,81.49,81.51,197650.0
2025-06-05 13:00:00,81.52,81.55,81.49,81.51,283993.0,81.52,81.55,81.49,81.51,283993.0
2025-06-05 13:30:00,81.5,81.5,81.45,81.46,267127.0,81.5,81.5,81.45,81.46,267127.0
2025-06-05 14:00:00,81.46,81.47,81.44,81.46,214023.0,81.46,81.47,81.44,81.46,214023.0
2025-06-05 14:30:00,81.45,81.49,81.44,81.47,947349.0,81.45,81.49,81.44,81.47,947349.0
2025-06-05 15:00:00,81.47,81.48,81.4,81.44,510108.0,81.47,81.48,81.4,81.44,510108.0
2025-06-05 15:30:00,81.45,81.46,81.39,81.41,1607525.0,81.45,81.46,81.39,81.41,1607525.0
2025-06-06 09:30:00,81.34,81.34,81.15,81.19,538637.0,81.34,81.34,81.15,81.19,538637.0
2025-06-06 10:00:00,81.19,81.26,81.14,81.23,402873.0,81.19,81.26,81.14,81.23,402873.0
2025-06-06 10:30:00,81.23,81.23,81.19,81.2,230201.0,81.23,81.23,81.19,81.2,230201.0
2025-06-06 11:00:00,81.2,81.21,81.13,81.17,632034.0,81.2,81.21,81.13,81.17,632034.0
2025-06-06 11:30:00,81.18,81.21,81.12,81.13,228259.0,81.18,81.21,81.12,81.13,228259.0
2025-06-06 12:00:00,81.12,81.14,81.11,81.12,225217.0,81.12,81.14,81.11,81.12,225217.0
2025-06-06 12:30:00,81.12,81.13,81.06,81.06,413013.0,81.12,81.13,81.06,81.06,413013.0
2025-06-06 13:00:00,81.06,81.1,81.06,81.06,310807.0,81.06,81.1,81.06,81.06,310807.0
2025-06-06 13:30:00,81.06,81.09,81.06,81.07,203651.0,81.06,81.09,81.06,81.07,203651.0
2025-06-06 14:00:00,81.06,81.08,81.05,81.06,248885.0,81.06,81.08,81.05,81.06,248885.0
2025-06-06 14:30:00,81.07,81.08,81.0,81.01,220629.0,81.07,81.08,81.0,81.01,220629.0
2025-06-06 15:00:00,81.02,81.03,81.0,81.02,602532.0,81.02,81.03,81.0,81.02,602532.0
2025-06-06 15:30:00,81.02,81.04,81.0,81.03,1594864.0,81.02,81.04,81.0,81.03,1594864.0
2025-06-09 09:30:00,81.11,81.16,81.08,81.14,887007.0,81.11,81.16,81.08,81.14,887007.0
2025-06-09 10:00:00,81.13,81.16,81.09,81.1,641539.0,81.13,81.16,81.09,81.1,641539.0
2025-06-09 10:30:00,81.1,81.11,81.06,81.11,821941.0,81.1,81.11,81.06,81.11,821941.0
2025-06-09 11:00:00,81.12,81.23,81.12,81.22,757551.0,81.12,81.23,81.12,81.22,757551.0
2025-06-09 11:30:00,81.23,81.25,81.21,81.22,288932.0,81.23,81.25,81.21,81.22,288932.0
2025-06-09 12:00:00,81.22,81.24,81.2,81.22,403962.0,81.22,81.24,81.2,81.22,403962.0
2025-06-09 12:30:00,81.23,81.27,81.22,81.25,189836.0,81.23,81.27,81.22,81.25,189836.0
2025-06-09 13:00:00,81.25,81.26,81.24,81.26,258886.0,81.25,81.26,81.24,81.26,258886.0
2025-06-09 13:30:00,81.26,81.28,81.25,81.27,159657.0,81.26,81.28,81.25,81.27,159657.0
2025-06-09 14:00:00,81.27,81.29,81.26,81.27,186757.0,81.27,81.29,81.26,81.27,186757.0
2025-06-09 14:30:00,81.27,81.28,81.24,81.24,431403.0,81.27,81.28,81.24,81.24,431403.0
2025-06-09 15:00:00,81.25,81.25,81.21,81.22,460465.0,81.25,81.25,81.21,81.22,460465.0
2025-06-09 15:30:00,81.22,81.23,81.2,81.2,1069142.0,81.22,81.23,81.2,81.2,1069142.0
2025-06-10 09:30:00,81.41,81.49,81.39,81.43,350245.0,81.41,81.49,81.39,81.43,350245.0
2025-06-10 10:00:00,81.44,81.44,81.3,81.31,372674.0,81.44,81.44,81.3,81.31,372674.0
2025-06-10 10:30:00,81.31,81.32,81.27,81.29,525750.0,81.31,81.32,81.27,81.29,525750.0
2025-06-10 11:00:00,81.28,81.29,81.23,81.23,813752.0,81.28,81.29,81.23,81.23,813752.0
2025-06-10 11:30:00,81.24,81.3,81.23,81.29,501653.0,81.24,81.3,81.23,81.29,501653.0
2025-06-10 12:00:00,81.29,81.3,81.25,81.26,158023.0,81.29,81.3,81.25,81.26,158023.0
2025-06-10 12:30:00,81.27,81.29,81.25,81.26,1249194.0,81.27,81.29,81.25,81.26,1249194.0
2025-06-10 13:00:00,81.27,81.3,81.24,81.29,195376.0,81.27,81.3,81.24,81.29,195376.0
2025-06-10 13:30:00,81.28,81.33,81.27,81.31,448212.0,81.28,81.33,81.27,81.31,448212.0
2025-06-10 14:00:00,81.31,81.32,81.27,81.28,620553.0,81.31,81.32,81.27,81.28,620553.0
2025-06-10 14:30:00,81.28,81.3,81.27,81.29,171192.0,81.28,81.3,81.27,81.29,171192.0
2025-06-10 15:00:00,81.29,81.32,81.27,81.31,667955.0,81.29,81.32,81.27,81.31,667955.0
2025-06-10 15:30:00,81.32,81.33,81.3,81.33,588087.0,81.32,81.33,81.3,81.33,588087.0
2025-06-11 09:30:00,81.55,81.56,81.48,81.5,891547.0,81.55,81.56,81.48,81.5,891547.0
2025-06-11 10:00:00,81.49,81.52,81.43,81.49,725180.0,81.49,81.52,81.43,81.49,725180.0
2025-06-11 10:30:00,81.48,81.55,81.47,81.53,620464.0,81.48,81.55,81.47,81.53,620464.0
2025-06-11 11:00:00,81.53,81.53,81.48,81.48,1620434.0,81.53,81.53,81.48,81.48,1620434.0
2025-06-11 11:30:00,81.48,81.55,81.47,81.54,343007.0,81.48,81.55,81.47,81.54,343007.0
2025-06-11 12:00:00,81.55,81.56,81.54,81.56,270722.0,81.55,81.56,81.54,81.56,270722.0
2025-06-11 12:30:00,81.56,81.56,81.52,81.56,325172.0,81.56,81.56,81.52,81.56,325172.0
2025-06-11 13:00:00,81.56,81.67,81.53,81.64,465431.0,81.56,81.67,81.53,81.64,465431.0
2025-06-11 13:30:00,81.63,81.64,81.59,81.61,213169.0,81.63,81.64,81.59,81.61,213169.0
2025-06-11 14:00:00,81.61,81.64,81.6,81.64,196855.0,81.61,81.64,81.6,81.64,196855.0
2025-06-11 14:30:00,81.64,81.64,81.58,81.61,240244.0,81.64,81.64,81.58,81.61,240244.0
2025-06-11 15:00:00,81.6,81.61,81.58,81.6,504132.0,81.6,81.61,81.58,81.6,504132.0
2025-06-11 15:30:00,81.59,81.62,81.59,81.62,520474.0,81.59,81.62,81.59,81.62,520474.0
2025-06-12 09:30:00,81.82,81.86,81.77,81.78,490003.0,81.82,81.86,81.77,81.78,490003.0
2025-06-12 10:00:00,81.78,81.82,81.76,81.77,441004.0,81.78,81.82,81.76,81.77,441004.0
2025-06-12 10:30:00,81.77,81.79,81.75,81.77,203227.0,81.77,81.79,81.75,81.77,203227.0
2025-06-12 11:00:00,81.78,81.81,81.76,81.79,246546.0,81.78,81.81,81.76,81.79,246546.0
2025-06-12 11:30:00,81.8,81.83,81.74,81.82,210292.0,81.8,81.83,81.74,81.82,210292.0
2025-06-12 12:00:00,81.82,81.86,81.79,81.85,440828.0,81.82,81.86,81.79,81.85,440828.0
2025-06-12 12:30:00,81.84,81.87,81.81,81.81,840908.0,81.84,81.87,81.81,81.81,840908.0
2025-06-12 13:00:00,81.81,81.9,81.8,81.83,288661.0,81.81,81.9,81.8,81.83,288661.0
2025-06-12 13:30:00,81.83,81.87,81.82,81.85,315643.0,81.83,81.87,81.82,81.85,315643.0
2025-06-12 14:00:00,81.84,81.85,81.81,81.84,371246.0,81.84,81.85,81.81,81.84,371246.0
2025-06-12 14:30:00,81.84,81.89,81.83,81.88,342135.0,81.84,81.89,81.83,81.88,342135.0
2025-06-12 15:00:00,81.89,81.89,81.86,81.88,302321.0,81.89,81.89,81.86,81.88,302321.0
2025-06-12 15:30:00,81.88,81.91,81.87,81.91,558255.0,81.88,81.91,81.87,81.91,558255.0
2025-06-13 09:30:00,81.64,81.77,81.64,81.74,469623.0,81.64,81.77,81.64,81.74,469623.0
2025-06-13 10:00:00,81.75,81.75,81.56,81.58,491683.0,81.75,81.75,81.56,81.58,491683.0
2025-06-13 10:30:00,81.59,81.64,81.55,81.64,494934.0,81.59,81.64,81.55,81.64,494934.0
2025-06-13 11:00:00,81.64,81.65,81.58,81.59,532679.0,81.64,81.65,81.58,81.59,532679.0
2025-06-13 11:30:00,81.59,81.6,81.55,81.59,750369.0,81.59,81.6,81.55,81.59,750369.0
2025-06-13 12:00:00,81.59,81.61,81.55,81.56,198888.0,81.59,81.61,81.55,81.56,198888.0
2025-06-13 12:30:00,81.55,81.56,81.5,81.51,185686.0,81.55,81.56,81.5,81.51,185686.0
2025-06-13 13:00:00,81.5,81.51,81.45,81.45,229437.0,81.5,81.51,81.45,81.45,229437.0
2025-06-13 13:30:00,81.46,81.47,81.42,81.47,375880.0,81.46,81.47,81.42,81.47,375880.0
2025-06-13 14:00:00,81.47,81.52,81.46,81.51,294893.0,81.47,81.52,81.46,81.51,294893.0
2025-06-13 14:30:00,81.5,81.57,81.48,81.54,233614.0,81.5,81.57,81.48,81.54,233614.0
2025-06-13 15:00:00,81.54,81.55,81.51,81.54,1948913.0,81.54,81.55,81.51,81.54,1948913.0
2025-06-13 15:30:00,81.54,81.58,81.53,81.56,675774.0,81.54,81.58,81.53,81.56,675774.0
2025-06-16 09:30:00,81.63,81.7,81.55,81.69,504034.0,81.63,81.7,81.55,81.69,504034.0
2025-06-16 10:00:00,81.7,81.73,81.65,81.72,322757.0,81.7,81.73,81.65,81.72,322757.0
2025-06-16 10:30:00,81.73,81.76,81.68,81.69,402455.0,81.73,81.76,81.68,81.69,402455.0
2025-06-16 11:00:00,81.68,81.72,81.67,81.68,338650.0,81.68,81.72,81.67,81.68,338650.0
2025-06-16 11:30:00,81.68,81.76,81.67,81.72,392710.0,81.68,81.76,81.67,81.72,392710.0
2025-06-16 12:00:00,81.72,81.75,81.65,81.66,277928.0,81.72,81.75,81.65,81.66,277928.0
2025-06-16 12:30:00,81.66,81.68,81.64,81.66,387848.0,81.66,81.68,81.64,81.66,387848.0
2025-06-16 13:00:00,81.66,81.68,81.61,81.63,399291.0,81.66,81.68,81.61,81.63,399291.0
2025-06-16 13:30:00,81.64,81.64,81.55,81.56,430648.0,81.64,81.64,81.55,81.56,430648.0
2025-06-16 14:00:00,81.56,81.58,81.54,81.56,499131.0,81.56,81.58,81.54,81.56,499131.0
2025-06-16 14:30:00,81.56,81.59,81.54,81.55,521828.0,81.56,81.59,81.54,81.55,521828.0
2025-06-16 15:00:00,81.55,81.55,81.51,81.53,1605737.0,81.55,81.55,81.51,81.53,1605737.0
2025-06-16 15:30:00,81.53,81.54,81.5,81.52,289220.0,81.53,81.54,81.5,81.52,289220.0
2025-06-17 09:30:00,81.65,81.7,81.58,81.59,244486.0,81.65,81.7,81.58,81.59,244486.0
2025-06-17 10:00:00,81.59,81.62,81.55,81.61,161313.0,81.59,81.62,81.55,81.61,161313.0
2025-06-17 10:30:00,81.61,81.62,81.55,81.59,284732.0,81.61,81.62,81.55,81.59,284732.0
2025-06-17 11:00:00,81.6,81.67,81.59,81.65,298896.0,81.6,81.67,81.59,81.65,298896.0
2025-06-17 11:30:00,81.65,81.67,81.63,81.67,221073.0,81.65,81.67,81.63,81.67,221073.0
2025-06-17 12:00:00,81.67,81.73,81.66,81.71,760103.0,81.67,81.73,81.66,81.71,760103.0
2025-06-17 12:30:00,81.7,81.73,81.67,81.67,1184015.0,81.7,81.73,81.67,81.67,1184015.0
2025-06-17 13:00:00,81.67,81.7,81.64,81.66,316612.0,81.67,81.7,81.64,81.66,316612.0
2025-06-17 13:30:00,81.66,81.74,81.65,81.73,464628.0,81.66,81.74,81.65,81.73,464628.0
2025-06-17 14:00:00,81.73,81.74,81.69,81.73,327042.0,81.73,81.74,81.69,81.73,327042.0
2025-06-17 14:30:00,81.73,81.75,81.68,81.72,907031.0,81.73,81.75,81.68,81.72,907031.0
2025-06-17 15:00:00,81.72,81.75,81.69,81.75,1299887.0,81.72,81.75,81.69,81.75,1299887.0
2025-06-17 15:30:00,81.75,81.75,81.7,81.72,603825.0,81.75,81.75,81.7,81.72,603825.0
2025-06-18 09:30:00,81.83,81.88,81.74,81.82,724630.0,81.83,81.88,81.74,81.82,724630.0
2025-06-18 10:00:00,81.82,81.88,81.81,81.83,987090.0,81.82,81.88,81.81,81.83,987090.0
2025-06-18 10:30:00,81.83,81.92,81.8,81.92,1480012.0,81.83,81.92,81.8,81.92,1480012.0
2025-06-18 11:00:00,81.91,81.95,81.9,81.92,1319168.0,81.91,81.95,81.9,81.92,1319168.0
2025-06-18 11:30:00,81.93,81.95,81.9,81.93,119323.0,81.93,81.95,81.9,81.93,119323.0
2025-06-18 12:00:00,81.93,81.94,81.88,81.89,194646.0,81.93,81.94,81.88,81.89,194646.0
2025-06-18 12:30:00,81.89,81.94,81.88,81.88,155420.0,81.89,81.94,81.88,81.88,155420.0
2025-06-18 13:00:00,81.88,81.89,81.85,81.87,92701.0,81.88,81.89,81.85,81.87,92701.0
2025-06-18 13:30:00,81.87,81.88,81.84,81.85,355291.0,81.87,81.88,81.84,81.85,355291.0
2025-06-18 14:00:00,81.88,82.04,81.81,81.83,598761.0,81.88,82.04,81.81,81.83,598761.0
2025-06-18 14:30:00,81.83,81.86,81.69,81.72,541530.0,81.83,81.86,81.69,81.72,541530.0
2025-06-18 15:00:00,81.72,81.78,81.66,81.76,712441.0,81.72,81.78,81.66,81.76,712441.0
2025-06-18 15:30:00,81.77,81.81,81.75,81.77,1384947.0,81.77,81.81,81.75,81.77,1384947.0
2025-06-20 09:30:00,81.7,81.73,81.65,81.69,420501.0,81.7,81.73,81.65,81.69,420501.0
2025-06-20 10:00:00,81.68,81.7,81.65,81.68,414719.0,81.68,81.7,81.65,81.68,414719.0
2025-06-20 10:30:00,81.69,81.7,81.63,81.7,459652.0,81.69,81.7,81.63,81.7,459652.0
2025-06-20 11:00:00,81.7,81.83,81.7,81.82,281844.0,81.7,81.83,81.7,81.82,281844.0
2025-06-20 11:30:00,81.82,81.86,81.81,81.82,439728.0,81.82,81.86,81.81,81.82,439728.0
2025-06-20 12:00:00,81.81,81.93,81.8,81.92,358176.0,81.81,81.93,81.8,81.92,358176.0
2025-06-20 12:30:00,81.92,81.95,81.91,81.93,436090.0,81.92,81.95,81.91,81.93,436090.0
2025-06-20 13:00:00,81.93,81.97,81.92,81.95,499376.0,81.93,81.97,81.92,81.95,499376.0
2025-06-20 13:30:00,81.95,81.99,81.91,81.92,332200.0,81.95,81.99,81.91,81.92,332200.0
2025-06-20 14:00:00,81.92,81.95,81.91,81.94,237356.0,81.92,81.95,81.91,81.94,237356.0
2025-06-20 14:30:00,81.93,81.94,81.89,81.9,579012.0,81.93,81.94,81.89,81.9,579012.0
2025-06-20 15:00:00,81.9,81.91,81.88,81.91,170182.0,81.9,81.91,81.88,81.91,170182.0
2025-06-20 15:30:00,81.91,81.91,81.87,81.9,335464.0,81.91,81.91,81.87,81.9,335464.0